KissMeData/031980/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	191400	8670526800	50600	50600	50600	50600	2622
3	20241025	191300	8670526800	50600	50600	50600	50600	0
4	20241025	191200	8670526800	50600	50600	50600	50600	0
5	20241025	191100	8670526800	50600	50600	50600	50600	0
6	20241025	191000	8670526800	50600	50600	50600	50600	0
7	20241025	190900	8670526800	50600	50600	50600	50600	0
8	20241025	190800	8670526800	50600	50600	50600	50600	0
9	20241025	190700	8670526800	50600	50600	50600	50600	0
10	20241025	190600	8670526800	50600	50600	50600	50600	0
11	20241025	190500	8670526800	50600	50600	50600	50600	0
12	20241025	190400	8670526800	50600	50600	50600	50600	0
13	20241025	190300	8670526800	50600	50600	50600	50600	0
14	20241025	190200	8670526800	50600	50600	50600	50600	0
15	20241025	190100	8670526800	50600	50600	50600	50600	0
16	20241025	190000	8670526800	50600	50600	50600	50600	0
17	20241025	185900	8670526800	50600	50600	50600	50600	0
18	20241025	185800	8670526800	50600	50600	50600	50600	0
19	20241025	185700	8670526800	50600	50600	50600	50600	0
20	20241025	185600	8670526800	50600	50600	50600	50600	0
21	20241025	185500	8670526800	50600	50600	50600	50600	0
22	20241025	185400	8670526800	50600	50600	50600	50600	0
23	20241025	185300	8670526800	50600	50600	50600	50600	0
24	20241025	185200	8670526800	50600	50600	50600	50600	0
25	20241025	185100	8670526800	50600	50600	50600	50600	0
26	20241025	185000	8670526800	50600	50600	50600	50600	0
27	20241025	184900	8670526800	50600	50600	50600	50600	0
28	20241025	184800	8670526800	50600	50600	50600	50600	0
29	20241025	184700	8670526800	50600	50600	50600	50600	0
30	20241025	184600	8670526800	50600	50600	50600	50600	0
31	20241025	184500	8670526800	50600	50600	50600	50600	0
32	20241025	184400	8670526800	50600	50600	50600	50600	2622
33	20241025	184300	8670526800	50600	50600	50600	50600	0
34	20241025	184200	8670526800	50600	50600	50600	50600	0
35	20241025	184100	8670526800	50600	50600	50600	50600	0
36	20241025	184000	8670526800	50600	50600	50600	50600	0
37	20241025	183900	8670526800	50600	50600	50600	50600	0
38	20241025	183800	8670526800	50600	50600	50600	50600	0
39	20241025	183700	8670526800	50600	50600	50600	50600	0
40	20241025	183600	8670526800	50600	50600	50600	50600	0
41	20241025	183500	8670526800	50600	50600	50600	50600	0
42	20241025	183400	8670526800	50600	50600	50600	50600	0
43	20241025	183300	8670526800	50600	50600	50600	50600	0
44	20241025	183200	8670526800	50600	50600	50600	50600	0
45	20241025	183100	8670526800	50600	50600	50600	50600	0
46	20241025	183000	8670526800	50600	50600	50600	50600	0
47	20241025	182900	8670526800	50600	50600	50600	50600	0
48	20241025	182800	8670526800	50600	50600	50600	50600	0
49	20241025	182700	8670526800	50600	50600	50600	50600	0
50	20241025	182600	8670526800	50600	50600	50600	50600	0
51	20241025	182500	8670526800	50600	50600	50600	50600	0
52	20241025	182400	8670526800	50600	50600	50600	50600	0
53	20241025	182300	8670526800	50600	50600	50600	50600	0
54	20241025	182200	8670526800	50600	50600	50600	50600	0
55	20241025	182100	8670526800	50600	50600	50600	50600	0
56	20241025	182000	8670526800	50600	50600	50600	50600	0
57	20241025	181900	8670526800	50600	50600	50600	50600	0
58	20241025	181800	8670526800	50600	50600	50600	50600	0
59	20241025	181700	8670526800	50600	50600	50600	50600	0
60	20241025	181600	8670526800	50600	50600	50600	50600	0
61	20241025	181500	8670526800	50600	50600	50600	50600	0
62	20241025	181400	8670526800	50600	50600	50600	50600	2622
63	20241025	181300	8670526800	50600	50600	50600	50600	0
64	20241025	181200	8670526800	50600	50600	50600	50600	0
65	20241025	181100	8670526800	50600	50600	50600	50600	0
66	20241025	181000	8670526800	50600	50600	50600	50600	0
67	20241025	180900	8670526800	50600	50600	50600	50600	0
68	20241025	180800	8670526800	50600	50600	50600	50600	0
69	20241025	180700	8670526800	50600	50600	50600	50600	0
70	20241025	180600	8670526800	50600	50600	50600	50600	0
71	20241025	180500	8670526800	50600	50600	50600	50600	0
72	20241025	180400	8670526800	50600	50600	50600	50600	0
73	20241025	180300	8670526800	50600	50600	50600	50600	0
74	20241025	180200	8670526800	50600	50600	50600	50600	0
75	20241025	180100	8670526800	50600	50600	50600	50600	0
76	20241025	180000	8670526800	50600	50600	50600	50600	0
77	20241025	175900	8670526800	50600	50600	50600	50600	0
78	20241025	175800	8670526800	50600	50600	50600	50600	0
79	20241025	175700	8670526800	50600	50600	50600	50600	0
80	20241025	175600	8670526800	50600	50600	50600	50600	0
81	20241025	175500	8670526800	50600	50600	50600	50600	0
82	20241025	175400	8670526800	50600	50600	50600	50600	0
83	20241025	175300	8670526800	50600	50600	50600	50600	0
84	20241025	175200	8670526800	50600	50600	50600	50600	0
85	20241025	175100	8670526800	50600	50600	50600	50600	0
86	20241025	175000	8670526800	50600	50600	50600	50600	0
87	20241025	174900	8670526800	50600	50600	50600	50600	0
88	20241025	174800	8670526800	50600	50600	50600	50600	0
89	20241025	174700	8670526800	50600	50600	50600	50600	0
90	20241025	174600	8670526800	50600	50600	50600	50600	0
91	20241025	174500	8670526800	50600	50600	50600	50600	0
92	20241025	174400	8670526800	50600	50600	50600	50600	2622
93	20241025	174300	8670526800	50600	50600	50600	50600	0
94	20241025	174200	8670526800	50600	50600	50600	50600	0
95	20241025	174100	8670526800	50600	50600	50600	50600	0
96	20241025	174000	8670526800	50600	50600	50600	50600	0
97	20241025	173900	8670526800	50600	50600	50600	50600	0
98	20241025	173800	8670526800	50600	50600	50600	50600	0
99	20241025	173700	8670526800	50600	50600	50600	50600	0
100	20241025	173600	8670526800	50600	50600	50600	50600	0
101	20241025	173500	8670526800	50600	50600	50600	50600	0
102	20241025	173400	8670526800	50600	50600	50600	50600	0
103	20241025	173300	8670526800	50600	50600	50600	50600	0
104	20241025	173200	8670526800	50600	50600	50600	50600	0
105	20241025	173100	8670526800	50600	50600	50600	50600	0
106	20241025	173000	8670526800	50600	50600	50600	50600	0
107	20241025	172900	8670526800	50600	50600	50600	50600	0
108	20241025	172800	8670526800	50600	50600	50600	50600	0
109	20241025	172700	8670526800	50600	50600	50600	50600	0
110	20241025	172600	8670526800	50600	50600	50600	50600	0
111	20241025	172500	8670526800	50600	50600	50600	50600	0
112	20241025	172400	8670526800	50600	50600	50600	50600	0
113	20241025	172300	8670526800	50600	50600	50600	50600	0
114	20241025	172200	8670526800	50600	50600	50600	50600	0
115	20241025	172100	8670526800	50600	50600	50600	50600	0
116	20241025	172000	8670526800	50600	50600	50600	50600	0
117	20241025	171900	8670526800	50600	50600	50600	50600	0
118	20241025	171800	8670526800	50600	50600	50600	50600	0
119	20241025	171700	8670526800	50600	50600	50600	50600	0
120	20241025	171600	8670526800	50600	50600	50600	50600	0
121	20241025	171500	8670526800	50600	50600	50600	50600	0
122	20241025	171400	8670526800	50600	50600	50600	50600	2622
123	20241025	171300	8670526800	50600	50600	50600	50600	0
124	20241025	171200	8670526800	50600	50600	50600	50600	0
125	20241025	171100	8670526800	50600	50600	50600	50600	0
126	20241025	171000	8670526800	50600	50600	50600	50600	0
127	20241025	170900	8670526800	50600	50600	50600	50600	0
128	20241025	170800	8670526800	50600	50600	50600	50600	0
129	20241025	170700	8670526800	50600	50600	50600	50600	0
130	20241025	170600	8670526800	50600	50600	50600	50600	0
131	20241025	170500	8670526800	50600	50600	50600	50600	0
132	20241025	170400	8670526800	50600	50600	50600	50600	0
133	20241025	170300	8670526800	50600	50600	50600	50600	0
134	20241025	170200	8670526800	50600	50600	50600	50600	0
135	20241025	170100	8670526800	50600	50600	50600	50600	0
136	20241025	170000	8670526800	50600	50600	50600	50600	0
137	20241025	165900	8670526800	50600	50600	50600	50600	0
138	20241025	165800	8670526800	50600	50600	50600	50600	0
139	20241025	165700	8670526800	50600	50600	50600	50600	0
140	20241025	165600	8670526800	50600	50600	50600	50600	0
141	20241025	165500	8670526800	50600	50600	50600	50600	0
142	20241025	165400	8670526800	50600	50600	50600	50600	0
143	20241025	165300	8670526800	50600	50600	50600	50600	0
144	20241025	165200	8670526800	50600	50600	50600	50600	0
145	20241025	165100	8670526800	50600	50600	50600	50600	0
146	20241025	165000	8670526800	50600	50600	50600	50600	0
147	20241025	164900	8670526800	50600	50600	50600	50600	0
148	20241025	164800	8670526800	50600	50600	50600	50600	0
149	20241025	164700	8670526800	50600	50600	50600	50600	0
150	20241025	164600	8670526800	50600	50600	50600	50600	0
151	20241025	164500	8670526800	50600	50600	50600	50600	0
152	20241025	164400	8670526800	50600	50600	50600	50600	2622
153	20241025	164300	8670526800	50600	50600	50600	50600	0
154	20241025	164200	8670526800	50600	50600	50600	50600	0
155	20241025	164100	8670526800	50600	50600	50600	50600	0
156	20241025	164000	8670526800	50600	50600	50600	50600	0
157	20241025	163900	8670526800	50600	50600	50600	50600	0
158	20241025	163800	8670526800	50600	50600	50600	50600	0
159	20241025	163700	8670526800	50600	50600	50600	50600	0
160	20241025	163600	8670526800	50600	50600	50600	50600	0
161	20241025	163500	8670526800	50600	50600	50600	50600	0
162	20241025	163400	8670526800	50600	50600	50600	50600	0
163	20241025	163300	8670526800	50600	50600	50600	50600	0
164	20241025	163200	8670526800	50600	50600	50600	50600	0
165	20241025	163100	8670526800	50600	50600	50600	50600	0
166	20241025	163000	8670526800	50600	50600	50600	50600	0
167	20241025	162900	8670526800	50600	50600	50600	50600	0
168	20241025	162800	8670526800	50600	50600	50600	50600	0
169	20241025	162700	8670526800	50600	50600	50600	50600	0
170	20241025	162600	8670526800	50600	50600	50600	50600	0
171	20241025	162500	8670526800	50600	50600	50600	50600	0
172	20241025	162400	8670526800	50600	50600	50600	50600	0
173	20241025	162300	8670526800	50600	50600	50600	50600	0
174	20241025	162200	8670526800	50600	50600	50600	50600	0
175	20241025	162100	8670526800	50600	50600	50600	50600	0
176	20241025	162000	8670526800	50600	50600	50600	50600	0
177	20241025	161900	8670526800	50600	50600	50600	50600	0
178	20241025	161800	8670526800	50600	50600	50600	50600	0
179	20241025	161700	8670526800	50600	50600	50600	50600	0
180	20241025	161600	8670526800	50600	50600	50600	50600	0
181	20241025	161500	8670526800	50600	50600	50600	50600	0
182	20241025	161400	8670526800	50600	50600	50600	50600	2622
183	20241025	161300	8670526800	50600	50600	50600	50600	0
184	20241025	161200	8670526800	50600	50600	50600	50600	0
185	20241025	161100	8670526800	50600	50600	50600	50600	0
186	20241025	161000	8670526800	50600	50600	50600	50600	0
187	20241025	160900	8670526800	50600	50600	50600	50600	0
188	20241025	160800	8670526800	50600	50600	50600	50600	0
189	20241025	160700	8670526800	50600	50600	50600	50600	0
190	20241025	160600	8670526800	50600	50600	50600	50600	0
191	20241025	160500	8670526800	50600	50600	50600	50600	0
192	20241025	160400	8670526800	50600	50600	50600	50600	0
193	20241025	160300	8670526800	50600	50600	50600	50600	0
194	20241025	160200	8670526800	50600	50600	50600	50600	0
195	20241025	160100	8670526800	50600	50600	50600	50600	0
196	20241025	160000	8670526800	50600	50600	50600	50600	0
197	20241025	155900	8670526800	50600	50600	50600	50600	0
198	20241025	155800	8670526800	50600	50600	50600	50600	0
199	20241025	155700	8670526800	50600	50600	50600	50600	0
200	20241025	155600	8670526800	50600	50600	50600	50600	0
201	20241025	155500	8670526800	50600	50600	50600	50600	0
202	20241025	155400	8670526800	50600	50600	50600	50600	0
203	20241025	155300	8670526800	50600	50600	50600	50600	0
204	20241025	155200	8670526800	50600	50600	50600	50600	0
205	20241025	155100	8670526800	50600	50600	50600	50600	0
206	20241025	155000	8670526800	50600	50600	50600	50600	0
207	20241025	154900	8670526800	50600	50600	50600	50600	0
208	20241025	154800	8670526800	50600	50600	50600	50600	0
209	20241025	154700	8670526800	50600	50600	50600	50600	0
210	20241025	154600	8670526800	50600	50600	50600	50600	0
211	20241025	154500	8670526800	50600	50600	50600	50600	0
212	20241025	154400	8670526800	50600	50600	50600	50600	2622
213	20241025	154300	8670526800	50600	50600	50600	50600	0
214	20241025	154200	8670526800	50600	50600	50600	50600	0
215	20241025	154100	8670526800	50600	50600	50600	50600	0
216	20241025	154000	8670526800	50600	50600	50600	50600	0
217	20241025	153900	8670526800	50600	50600	50600	50600	0
218	20241025	153800	8670526800	50600	50600	50600	50600	0
219	20241025	153700	8670526800	50600	50600	50600	50600	0
220	20241025	153600	8670526800	50600	50600	50600	50600	0
221	20241025	153500	8670526800	50600	50600	50600	50600	0
222	20241025	153400	8670526800	50600	50600	50600	50600	0
223	20241025	153300	8670526800	50600	50600	50600	50600	0
224	20241025	153200	8670526800	50600	50600	50600	50600	0
225	20241025	153100	8670526800	50600	50600	50600	50600	0
226	20241025	153000	8670526800	50600	50600	50600	50600	2622
227	20241025	152900	8537853600	50700	50700	50700	50700	0
228	20241025	152800	8537853600	50700	50700	50700	50700	0
229	20241025	152700	8537853600	50700	50700	50700	50700	0
230	20241025	152600	8537853600	50700	50700	50700	50700	0
231	20241025	152500	8537853600	50700	50700	50700	50700	0
232	20241025	152400	8537853600	50700	50700	50700	50700	0
233	20241025	152300	8537853600	50700	50700	50700	50700	0
234	20241025	152200	8537853600	50700	50700	50700	50700	0
235	20241025	152100	8537853600	50700	50700	50700	50700	0
236	20241025	152000	8537853600	50700	50700	50700	50700	0
237	20241025	151900	8537853600	50700	50600	50700	50600	362
238	20241025	151800	8519533900	50700	50800	50800	50700	171
239	20241025	151700	8510863200	50700	50800	50800	50600	898
240	20241025	151600	8465374700	50700	50600	50800	50600	93
241	20241025	151500	8460654000	50600	50700	50800	50600	181
242	20241025	151400	8451474000	50800	50600	50800	50600	281
243	20241025	151300	8437233900	50800	50600	50800	50600	515
244	20241025	151200	8411121400	50800	50800	50800	50600	664
245	20241025	151100	8377450000	50900	51100	51100	50800	2209
246	20241025	151000	8264833600	51100	51100	51200	51000	584
247	20241025	150900	8234983900	51200	51100	51200	51000	1156
248	20241025	150800	8175907600	51100	51100	51100	51000	186
249	20241025	150700	8166409000	51100	51100	51100	51000	886
250	20241025	150600	8121143500	51100	50900	51100	50900	1998
251	20241025	150500	8019134400	51000	50900	51000	50900	624
252	20241025	150400	7987364800	50900	50900	50900	50800	514
253	20241025	150300	7961217800	50900	50800	50900	50800	155
254	20241025	150200	7953329300	50800	50900	50900	50800	196
255	20241025	150100	7943360200	50900	50900	50900	50800	483
256	20241025	150000	7918794100	50900	50800	50900	50700	702
257	20241025	145900	7883116800	50800	50900	50900	50700	264
258	20241025	145800	7869706500	50900	50900	50900	50800	292
259	20241025	145700	7854850700	50900	50900	51000	50800	1220
260	20241025	145600	7792756600	50900	51000	51000	50900	323
261	20241025	145500	7776306900	51000	50900	51000	50800	436
262	20241025	145400	7754114000	50900	50600	50900	50600	1905
263	20241025	145300	7657476300	50700	50600	50700	50600	179
264	20241025	145200	7648402600	50700	50600	50700	50600	214
265	20241025	145100	7637557500	50700	50700	50700	50500	147
266	20241025	145000	7630107400	50700	50700	50700	50600	807
267	20241025	144900	7589253200	50700	50600	50700	50500	134
268	20241025	144800	7582469500	50600	50600	50600	50500	424
269	20241025	144700	7561037900	50600	50500	50600	50500	150
270	20241025	144600	7553449300	50600	50600	50600	50500	290
271	20241025	144500	7538783400	50600	50500	50600	50500	227
272	20241025	144400	7527299700	50600	50600	50700	50500	287
273	20241025	144300	7512781500	50600	50600	50700	50500	199
274	20241025	144200	7502700300	50600	50600	50700	50600	358
275	20241025	144100	7484572300	50700	50600	50700	50500	568
276	20241025	144000	7455838800	50500	50700	50700	50500	459
277	20241025	143900	7432625300	50700	50700	50700	50600	128
278	20241025	143800	7426135900	50700	50700	50700	50600	275
279	20241025	143700	7412203600	50700	50700	50700	50600	174
280	20241025	143600	7403382000	50700	50700	50700	50700	129
281	20241025	143500	7396841700	50600	50500	50700	50500	547
282	20241025	143400	7369145600	50500	50600	50600	50500	217
283	20241025	143300	7358165500	50600	50700	50700	50600	256
284	20241025	143200	7345198400	50700	50600	50700	50600	192
285	20241025	143100	7335466100	50600	50600	50700	50500	257
286	20241025	143000	7322458100	50600	50400	50700	50300	2106
287	20241025	142900	7216035100	50400	50400	50400	50400	102
288	20241025	142800	7210894300	50400	50200	50400	50200	378
289	20241025	142700	7191887200	50300	50300	50300	50200	393
290	20241025	142600	7172142700	50300	50300	50300	50200	260
291	20241025	142500	7159071400	50300	50300	50300	50200	160
292	20241025	142400	7151025400	50200	50300	50300	50200	170
293	20241025	142300	7142479500	50300	50300	50300	50200	151
294	20241025	142200	7134884600	50300	50300	50300	50200	105
295	20241025	142100	7129603300	50300	50300	50300	50200	610
296	20241025	142000	7098945300	50400	50300	50400	50300	184
297	20241025	141900	7089678100	50300	50200	50300	50200	993
298	20241025	141800	7039771200	50200	50200	50200	50100	384
299	20241025	141700	7020501000	50200	50200	50200	50100	614
300	20241025	141600	6989722300	50100	50300	50300	50100	123
301	20241025	141500	6983546100	50200	50300	50300	50200	456
302	20241025	141400	6960644000	50200	50300	50300	50200	256
303	20241025	141300	6947783200	50300	50300	50300	50300	140
304	20241025	141200	6940741200	50200	50200	50300	50100	188
305	20241025	141100	6931302300	50200	50100	50200	50100	85
306	20241025	141000	6927035800	50200	50100	50200	50100	445
307	20241025	140900	6904697400	50200	50200	50200	50100	128
308	20241025	140800	6898278500	50200	50200	50200	50100	103
309	20241025	140700	6893111300	50200	50100	50200	50100	230
310	20241025	140600	6881584200	50100	50000	50200	50000	87
311	20241025	140500	6877223900	50000	50100	50200	50000	372
312	20241025	140400	6858579800	50100	50100	50200	50100	114
313	20241025	140300	6852864300	50200	50200	50200	50100	401
314	20241025	140200	6832769000	50200	50200	50200	50100	631
315	20241025	140100	6801150400	50100	50200	50200	50100	132
316	20241025	140000	6794530400	50100	50200	50200	50100	132
317	20241025	135900	6787909100	50100	50200	50200	50100	46
318	20241025	135800	6785600800	50200	50400	50400	50100	897
319	20241025	135700	6740614600	50400	50400	50400	50300	546
320	20241025	135600	6713144600	50400	50400	50400	50300	49
321	20241025	135500	6710675600	50400	50300	50400	50200	269
322	20241025	135400	6697139200	50300	50200	50300	50200	76
323	20241025	135300	6693317200	50200	50400	50400	50200	150
324	20241025	135200	6685773100	50300	50300	50400	50300	533
325	20241025	135100	6658957500	50300	50500	50500	50300	605
326	20241025	135000	6628455900	50500	50600	50700	50500	1277
327	20241025	134900	6563937200	50600	50500	50600	50500	17
328	20241025	134800	6563077700	50600	50600	50600	50500	99
329	20241025	134700	6558072200	50600	50500	50600	50500	199
330	20241025	134600	6548015700	50500	50600	50600	50500	598
331	20241025	134500	6517757900	50700	50700	50700	50600	45
332	20241025	134400	6515476600	50700	50700	50700	50700	58
333	20241025	134300	6512536000	50700	50700	50700	50600	93
334	20241025	134200	6507821300	50600	50700	50700	50600	136
335	20241025	134100	6500935300	50600	50700	50700	50600	45
336	20241025	134000	6498653900	50700	50700	50700	50600	82
337	20241025	133900	6494496800	50600	50700	50700	50600	44
338	20241025	133800	6492268000	50700	50700	50700	50600	172
339	20241025	133700	6483559900	50700	50700	50700	50600	299
340	20241025	133600	6468426200	50700	50500	50700	50500	336
341	20241025	133500	6451417800	50600	50500	50600	50500	83
342	20241025	133400	6447220300	50500	50700	50700	50500	61
343	20241025	133300	6444133700	50700	50600	50700	50600	264
344	20241025	133200	6430770600	50700	50700	50700	50600	67
345	20241025	133100	6427373800	50500	50600	50700	50500	206
346	20241025	133000	6416946500	50700	50700	50700	50700	43
347	20241025	132900	6414766400	50700	50700	50700	50600	66
348	20241025	132800	6411420500	50700	50700	50700	50700	44
349	20241025	132700	6409189700	50700	50600	50700	50500	151
350	20241025	132600	6401550600	50600	50700	50700	50600	198
351	20241025	132500	6391520800	50600	50700	50700	50600	85
352	20241025	132400	6387211500	50700	50600	50700	50500	358
353	20241025	132300	6369118500	50700	50700	50700	50700	53
354	20241025	132200	6366431400	50700	50700	50700	50600	236
355	20241025	132100	6354484600	50700	50700	50700	50600	108
356	20241025	132000	6349010000	50700	50700	50700	50600	170
357	20241025	131900	6340391300	50600	50700	50700	50600	239
358	20241025	131800	6328287700	50700	50800	50800	50700	240
359	20241025	131700	6316116800	50800	50800	50800	50700	151
360	20241025	131600	6308455700	50700	50800	50800	50700	55
361	20241025	131500	6305663100	50800	50900	50900	50800	106
362	20241025	131400	6300273100	50900	50900	50900	50900	121
363	20241025	131300	6294114200	50800	50800	50900	50800	191
364	20241025	131200	6284403600	50900	50900	50900	50900	90
365	20241025	131100	6279822600	50900	50800	50900	50800	294
366	20241025	131000	6264880200	50800	50800	50800	50700	337
367	20241025	130900	6247773600	50700	50800	50800	50600	112
368	20241025	130800	6242091000	50800	50700	50800	50700	86
369	20241025	130700	6237726300	50700	50900	50900	50700	343
370	20241025	130600	6220314700	50900	50800	50900	50800	79
371	20241025	130500	6216294600	50900	50900	50900	50900	42
372	20241025	130400	6214156800	50900	51000	51000	50800	477
373	20241025	130300	6189869800	51000	50800	51000	50800	384
374	20241025	130200	6170328900	50800	50800	50900	50800	256
375	20241025	130100	6157320000	50800	50800	50900	50800	70
376	20241025	130000	6153758100	50800	50800	50800	50800	330
377	20241025	125900	6136994100	50800	50500	50800	50500	841
378	20241025	125800	6094401200	50600	50500	50600	50500	62
379	20241025	125700	6091265600	50600	50500	50600	50400	352
380	20241025	125600	6073487500	50500	50400	50500	50300	357
381	20241025	125500	6055506200	50500	50500	50500	50400	175
382	20241025	125400	6046680700	50500	50500	50500	50400	50
383	20241025	125300	6044156200	50500	50400	50500	50400	105
384	20241025	125200	6038860000	50500	50500	50500	50400	149
385	20241025	125100	6031337400	50400	50500	50500	50400	102
386	20241025	125000	6026191900	50400	50500	50600	50400	671
387	20241025	124900	5992302900	50600	50600	50600	50600	66
388	20241025	124800	5988963300	50600	50700	50700	50500	194
389	20241025	124700	5979148800	50700	50700	50700	50600	79
390	20241025	124600	5975145500	50700	50700	50700	50600	61
391	20241025	124500	5972053900	50700	50700	50700	50700	69
392	20241025	124400	5968555600	50700	50700	50700	50600	45
393	20241025	124300	5966274300	50700	50600	50700	50600	596
394	20241025	124200	5936111400	50600	50700	50700	50600	63
395	20241025	124100	5932917700	50600	50700	50700	50600	109
396	20241025	124000	5927394300	50700	50700	50700	50600	53
397	20241025	123900	5924707700	50700	50700	50800	50600	84
398	20241025	123800	5920450000	50800	50700	50800	50700	128
399	20241025	123700	5913952000	50700	50700	50700	50600	58
400	20241025	123600	5911011700	50700	50700	50700	50700	41
401	20241025	123500	5908933000	50600	50700	50700	50600	163
402	20241025	123400	5900671200	50700	50600	50700	50600	368
403	20241025	123300	5882043900	50700	50700	50700	50700	59
404	20241025	123200	5879052600	50800	50800	50800	50700	128
405	20241025	123100	5872558000	50800	50800	50800	50800	42
406	20241025	123000	5870424400	50800	50900	50900	50700	196
407	20241025	122900	5860474600	50800	50900	50900	50800	5
408	20241025	122800	5860220500	50900	50900	50900	50800	230
409	20241025	122700	5848528500	50900	50900	50900	50800	103
410	20241025	122600	5843286800	50800	51000	51000	50800	312
411	20241025	122500	5827406000	51000	50900	51000	50900	444
412	20241025	122400	5804801700	51000	51000	51000	50900	64
413	20241025	122300	5801538900	51000	51000	51100	50900	315
414	20241025	122200	5785470700	51000	50900	51000	50900	88
415	20241025	122100	5780984800	51000	50900	51000	50900	111
416	20241025	122000	5775324800	50900	50900	50900	50900	98
417	20241025	121900	5770336600	50900	50900	50900	50800	21
418	20241025	121800	5769267900	50900	50900	50900	50800	351
419	20241025	121700	5751422600	51000	50900	51000	50900	51
420	20241025	121600	5748822700	51000	50900	51000	50800	102
421	20241025	121500	5743630900	50900	50900	50900	50900	53
422	20241025	121400	5740933200	50900	50900	51000	50900	93
423	20241025	121300	5736195400	50900	51000	51000	50900	47
424	20241025	121200	5733799000	51000	51000	51000	50900	107
425	20241025	121100	5728342500	50900	51000	51000	50800	125
426	20241025	121000	5721977000	50900	50900	50900	50900	122
427	20241025	120900	5715767200	50900	50900	50900	50900	50
428	20241025	120800	5713222200	50800	50800	50900	50700	98
429	20241025	120700	5708243700	50900	50900	50900	50800	155
430	20241025	120600	5700354400	50900	50800	50900	50800	237
431	20241025	120500	5688310800	50800	50800	50800	50700	96
432	20241025	120400	5683435200	50800	50800	50800	50800	48
433	20241025	120300	5680996800	50800	50800	50800	50700	406
434	20241025	120200	5660402500	50800	50800	50800	50800	294
435	20241025	120100	5645467300	50700	50800	50900	50700	379
436	20241025	120000	5626210000	50900	50800	50900	50800	183
437	20241025	115900	5616895800	50900	50800	50900	50800	110
438	20241025	115800	5611307000	50900	50900	50900	50800	68
439	20241025	115700	5607846000	50900	50900	50900	50800	65
440	20241025	115600	5604538600	50900	50900	51000	50800	315
441	20241025	115500	5588502100	51000	51100	51100	50900	345
442	20241025	115400	5570910400	51100	51100	51100	51000	82
443	20241025	115300	5566720400	51000	51000	51000	51000	252
444	20241025	115200	5553868400	51000	51200	51200	51000	659
445	20241025	115100	5520229700	51100	51200	51200	51100	134
446	20241025	115000	5513369600	51100	51200	51200	51100	353
447	20241025	114900	5495324700	51200	51200	51200	51100	221
448	20241025	114800	5484009700	51200	51200	51200	51200	57
449	20241025	114700	5481091300	51200	51100	51200	51000	596
450	20241025	114600	5450630600	51000	50800	51000	50800	550
451	20241025	114500	5422615700	50700	50700	50800	50600	1459
452	20241025	114400	5348663500	50800	50800	50800	50800	44
453	20241025	114300	5346428300	50700	50800	50800	50700	77
454	20241025	114200	5342516800	50800	50800	50800	50700	54
455	20241025	114100	5339774400	50800	50800	50800	50800	58
456	20241025	114000	5336828000	50800	50900	50900	50800	106
457	20241025	113900	5331435600	50800	50800	50900	50800	818
458	20241025	113800	5289879500	50800	50800	50800	50700	10
459	20241025	113700	5289371700	50800	50700	50800	50700	57
460	20241025	113600	5286476600	50800	50700	50800	50700	406
461	20241025	113500	5265882500	50800	50700	50800	50700	48
462	20241025	113400	5263444300	50800	50800	50800	50700	88
463	20241025	113300	5258974000	50800	50800	50800	50700	102
464	20241025	113200	5253794000	50800	50800	50800	50700	106
465	20241025	113100	5248409600	50800	50800	50800	50700	47
466	20241025	113000	5246022300	50800	50700	50800	50700	215
467	20241025	112900	5235119600	50700	50700	50700	50700	614
468	20241025	112800	5203989800	50700	50600	50700	50600	46
469	20241025	112700	5201661900	50600	50600	50700	50500	676
470	20241025	112600	5167452500	50600	50400	50600	50400	168
471	20241025	112500	5158968400	50500	50500	50500	50500	69
472	20241025	112400	5155483900	50500	50400	50500	50400	374
473	20241025	112300	5136629800	50300	50200	50300	50200	148
474	20241025	112200	5129190800	50300	50400	50400	50200	114
475	20241025	112100	5123455100	50400	50400	50400	50300	79
476	20241025	112000	5119474900	50300	50300	50400	50200	138
477	20241025	111900	5112532200	50400	50300	50400	50300	47
478	20241025	111800	5110165900	50300	50400	50400	50300	460
479	20241025	111700	5087023800	50400	50300	50400	50300	69
480	20241025	111600	5083547400	50400	50200	50400	50200	218
481	20241025	111500	5072578600	50300	50300	50300	50200	74
482	20241025	111400	5068858200	50300	50300	50300	50100	660
483	20241025	111300	5035780500	50100	50300	50300	50100	85
484	20241025	111200	5031508300	50300	50100	50300	50100	78
485	20241025	111100	5027591700	50200	50300	50300	50200	143
486	20241025	111000	5020407900	50300	50300	50300	50200	873
487	20241025	110900	4976576300	50200	50300	50300	50200	58
488	20241025	110800	4973659600	50200	50300	50300	50200	61
489	20241025	110700	4970595300	50300	50300	50300	50300	70
490	20241025	110600	4967074300	50300	50400	50400	50200	72
491	20241025	110500	4963453300	50400	50300	50400	50300	83
492	20241025	110400	4959274300	50400	50400	50400	50300	83
493	20241025	110300	4955095200	50400	50400	50400	50300	442
494	20241025	110200	4932853600	50300	50400	50400	50300	71
495	20241025	110100	4929276100	50400	50500	50500	50400	58
496	20241025	110000	4926348500	50500	50500	50500	50400	94
497	20241025	105900	4921601600	50400	50600	50600	50400	566
498	20241025	105800	4893055200	50600	50500	50700	50500	205
499	20241025	105700	4882702200	50500	50600	50700	50500	398
500	20241025	105600	4862581700	50700	50700	50700	50600	196
501	20241025	105500	4852657200	50700	50800	50800	50600	223
502	20241025	105400	4841353800	50800	50800	50800	50800	67
503	20241025	105300	4837950200	50800	50700	50800	50700	222
504	20241025	105200	4826673800	50700	50800	50800	50700	340
505	20241025	105100	4809418000	50800	50800	50800	50600	4449
506	20241025	105000	4583844400	50800	50800	50800	50700	104
507	20241025	104900	4578566900	50800	50700	50800	50700	280
508	20241025	104800	4564362000	50800	50800	50800	50700	4
509	20241025	104700	4564158900	50800	50700	50800	50700	654
510	20241025	104600	4530996500	50600	50700	50700	50600	60
511	20241025	104500	4527955600	50700	50700	50700	50700	85
512	20241025	104400	4523646100	50700	50800	50800	50700	155
513	20241025	104300	4515782500	50800	50700	50800	50700	161
514	20241025	104200	4507604100	50700	50800	50800	50700	238
515	20241025	104100	4495525600	50800	50600	50800	50500	328
516	20241025	104000	4478906400	50600	50600	50600	50600	132
517	20241025	103900	4472227200	50600	50500	50600	50500	560
518	20241025	103800	4443946300	50400	50300	50400	50200	958
519	20241025	103700	4395718300	50400	50400	50400	50300	64
520	20241025	103600	4392495000	50300	50200	50400	50200	445
521	20241025	103500	4370102700	50200	50200	50300	50200	330
522	20241025	103400	4353530700	50200	50200	50300	50200	332
523	20241025	103300	4336853800	50100	50100	50200	50100	264
524	20241025	103200	4323623400	50100	50200	50200	50100	1155
525	20241025	103100	4265719700	50200	50300	50300	50200	390
526	20241025	103000	4246136400	50300	50500	50500	50300	810
527	20241025	102900	4205375100	50500	50500	50500	50400	214
528	20241025	102800	4194577900	50500	50600	50600	50400	309
529	20241025	102700	4178965000	50700	50700	50700	50600	204
530	20241025	102600	4168632500	50700	50700	50700	50500	249
531	20241025	102500	4156020900	50600	50600	50700	50600	380
532	20241025	102400	4136783100	50700	51000	51000	50700	3065
533	20241025	102300	3980857700	51000	50900	51000	50800	1112
534	20241025	102200	3924238100	50800	50800	50900	50700	1240
535	20241025	102100	3861206700	50800	50600	50800	50600	853
536	20241025	102000	3817986800	50600	50500	50600	50400	699
537	20241025	101900	3782690700	50400	50200	50400	50200	991
538	20241025	101800	3732859100	50100	50100	50100	50000	424
539	20241025	101700	3711623200	50000	50100	50100	50000	135
540	20241025	101600	3704869200	50100	50100	50200	50100	89
541	20241025	101500	3700409800	50100	50200	50200	50100	169
542	20241025	101400	3691942600	50100	50100	50200	50000	214
543	20241025	101300	3681228600	50100	50200	50200	50000	359
544	20241025	101200	3663244100	50200	50000	50200	50000	373
545	20241025	101100	3644562700	50000	50000	50100	50000	74
546	20241025	101000	3640862300	50000	50100	50100	50000	1262
547	20241025	100900	3577749100	50100	50000	50100	50000	251
548	20241025	100800	3565195000	50100	50200	50200	50000	237
549	20241025	100700	3553321500	50100	50200	50200	50100	73
550	20241025	100600	3549659100	50200	50200	50200	50100	43
551	20241025	100500	3547504300	50200	50100	50200	50000	242
552	20241025	100400	3535396900	50100	50100	50200	50000	190
553	20241025	100300	3525876200	50200	50100	50200	50100	20
554	20241025	100200	3524873100	50100	50200	50200	50100	751
555	20241025	100100	3487244700	50300	50200	50300	50100	235
556	20241025	100000	3475445800	50300	50100	50300	50100	293
557	20241025	095900	3460744200	50200	50200	50200	50200	131
558	20241025	095800	3454168000	50200	50200	50200	50100	144
559	20241025	095700	3446941300	50200	50300	50300	50200	368
560	20241025	095600	3428461100	50300	50200	50300	50100	497
561	20241025	095500	3403530700	50200	50100	50200	50100	102
562	20241025	095400	3398418300	50100	50200	50200	50100	257
563	20241025	095300	3385531500	50100	50100	50200	50100	297
564	20241025	095200	3370634900	50200	50100	50200	50000	612
565	20241025	095100	3339988000	50100	50000	50100	49950	1895
566	20241025	095000	3245067700	50000	50000	50000	49900	666
567	20241025	094900	3211787400	50000	50100	50100	49900	3444
568	20241025	094800	3039493600	50200	50100	50200	50100	275
569	20241025	094700	3025714200	50100	50100	50200	50100	1659
570	20241025	094600	2942590400	50200	50300	50300	50100	785
571	20241025	094500	2903189900	50400	50200	50400	50200	576
572	20241025	094400	2874253600	50200	50200	50300	50200	386
573	20241025	094300	2854875000	50200	50200	50300	50200	170
574	20241025	094200	2846339600	50200	50400	50500	50200	530
575	20241025	094100	2819680000	50400	50500	50500	50400	569
576	20241025	094000	2791000800	50400	50500	50500	50400	326
577	20241025	093900	2774548900	50500	50300	50500	50300	416
578	20241025	093800	2753584900	50300	50100	50300	50100	1421
579	20241025	093700	2682239700	50200	50200	50200	50100	731
580	20241025	093600	2645576000	50200	50300	50300	50100	1729
581	20241025	093500	2558725700	50300	50400	50400	50300	489
582	20241025	093400	2534126000	50400	50700	50700	50300	3667
583	20241025	093300	2348985200	50700	50700	50800	50600	1069
584	20241025	093200	2294788000	50600	50600	50700	50600	696
585	20241025	093100	2259507400	50700	50700	50800	50500	979
586	20241025	093000	2209922600	50700	50700	50700	50600	347
587	20241025	092900	2192336700	50700	50600	50700	50500	831
588	20241025	092800	2150273200	50600	50700	50700	50500	1738
589	20241025	092700	2062391900	50700	50500	50700	50400	1430
590	20241025	092600	1990204600	50500	50400	50500	50300	853
591	20241025	092500	1947215400	50400	50400	50500	50300	553
592	20241025	092400	1919344900	50400	50500	50600	50400	1985
593	20241025	092300	1819163600	50600	50800	50800	50500	836
594	20241025	092200	1776885800	50600	50700	50800	50600	1102
595	20241025	092100	1721025200	50800	50900	50900	50700	697
596	20241025	092000	1685671300	50900	50700	50900	50700	142
597	20241025	091900	1678455200	50700	50600	50900	50500	1198
598	20241025	091800	1617808200	50600	51000	51000	50600	2783
599	20241025	091700	1476470000	51000	51000	51100	51000	360
600	20241025	091600	1458109500	51100	51300	51300	50900	1318
601	20241025	091500	1390784500	51300	51200	51500	51200	2268
602	20241025	091400	1274327600	51100	51200	51300	51000	719
603	20241025	091300	1237547700	51300	51300	51400	51200	1411
604	20241025	091200	1165164400	51200	51100	51300	51100	521
605	20241025	091100	1138493200	51100	50700	51100	50700	2023
606	20241025	091000	1035680900	50700	51200	51300	50700	3127
607	20241025	090900	876111400	51300	51300	51400	51300	287
608	20241025	090800	861388200	51300	51600	51600	51200	805
609	20241025	090700	820003300	51600	51200	51600	51200	1712
610	20241025	090600	731906600	51200	51300	51400	51000	1269
611	20241025	090500	667003300	51300	51400	51400	51200	427
612	20241025	090400	645099800	51400	51600	51900	51200	2842
613	20241025	090300	498345200	51700	51500	51700	51200	2066
614	20241025	090200	392093500	51500	51300	51500	51300	1330
615	20241025	090100	323788300	51200	51300	51400	51000	2913
616	20241025	090000	174694800	51300	51300	51400	51100	3405