KissMeData/271940/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	203700	432704830	20150	20150	20150	20150	1022
3	20241025	203600	432704830	20150	20150	20150	20150	0
4	20241025	203500	432704830	20150	20150	20150	20150	0
5	20241025	203400	432704830	20150	20150	20150	20150	0
6	20241025	203300	432704830	20150	20150	20150	20150	0
7	20241025	203200	432704830	20150	20150	20150	20150	0
8	20241025	203100	432704830	20150	20150	20150	20150	0
9	20241025	203000	432704830	20150	20150	20150	20150	0
10	20241025	202900	432704830	20150	20150	20150	20150	0
11	20241025	202800	432704830	20150	20150	20150	20150	0
12	20241025	202700	432704830	20150	20150	20150	20150	0
13	20241025	202600	432704830	20150	20150	20150	20150	0
14	20241025	202500	432704830	20150	20150	20150	20150	0
15	20241025	202400	432704830	20150	20150	20150	20150	0
16	20241025	202300	432704830	20150	20150	20150	20150	0
17	20241025	202200	432704830	20150	20150	20150	20150	0
18	20241025	202100	432704830	20150	20150	20150	20150	0
19	20241025	202000	432704830	20150	20150	20150	20150	0
20	20241025	201900	432704830	20150	20150	20150	20150	0
21	20241025	201800	432704830	20150	20150	20150	20150	0
22	20241025	201700	432704830	20150	20150	20150	20150	0
23	20241025	201600	432704830	20150	20150	20150	20150	0
24	20241025	201500	432704830	20150	20150	20150	20150	0
25	20241025	201400	432704830	20150	20150	20150	20150	0
26	20241025	201300	432704830	20150	20150	20150	20150	0
27	20241025	201200	432704830	20150	20150	20150	20150	0
28	20241025	201100	432704830	20150	20150	20150	20150	0
29	20241025	201000	432704830	20150	20150	20150	20150	0
30	20241025	200900	432704830	20150	20150	20150	20150	0
31	20241025	200800	432704830	20150	20150	20150	20150	0
32	20241025	200700	432704830	20150	20150	20150	20150	1022
33	20241025	200600	432704830	20150	20150	20150	20150	0
34	20241025	200500	432704830	20150	20150	20150	20150	0
35	20241025	200400	432704830	20150	20150	20150	20150	0
36	20241025	200300	432704830	20150	20150	20150	20150	0
37	20241025	200200	432704830	20150	20150	20150	20150	0
38	20241025	200100	432704830	20150	20150	20150	20150	0
39	20241025	200000	432704830	20150	20150	20150	20150	0
40	20241025	195900	432704830	20150	20150	20150	20150	0
41	20241025	195800	432704830	20150	20150	20150	20150	0
42	20241025	195700	432704830	20150	20150	20150	20150	0
43	20241025	195600	432704830	20150	20150	20150	20150	0
44	20241025	195500	432704830	20150	20150	20150	20150	0
45	20241025	195400	432704830	20150	20150	20150	20150	0
46	20241025	195300	432704830	20150	20150	20150	20150	0
47	20241025	195200	432704830	20150	20150	20150	20150	0
48	20241025	195100	432704830	20150	20150	20150	20150	0
49	20241025	195000	432704830	20150	20150	20150	20150	0
50	20241025	194900	432704830	20150	20150	20150	20150	0
51	20241025	194800	432704830	20150	20150	20150	20150	0
52	20241025	194700	432704830	20150	20150	20150	20150	0
53	20241025	194600	432704830	20150	20150	20150	20150	0
54	20241025	194500	432704830	20150	20150	20150	20150	0
55	20241025	194400	432704830	20150	20150	20150	20150	0
56	20241025	194300	432704830	20150	20150	20150	20150	0
57	20241025	194200	432704830	20150	20150	20150	20150	0
58	20241025	194100	432704830	20150	20150	20150	20150	0
59	20241025	194000	432704830	20150	20150	20150	20150	0
60	20241025	193900	432704830	20150	20150	20150	20150	0
61	20241025	193800	432704830	20150	20150	20150	20150	0
62	20241025	193700	432704830	20150	20150	20150	20150	1022
63	20241025	193600	432704830	20150	20150	20150	20150	0
64	20241025	193500	432704830	20150	20150	20150	20150	0
65	20241025	193400	432704830	20150	20150	20150	20150	0
66	20241025	193300	432704830	20150	20150	20150	20150	0
67	20241025	193200	432704830	20150	20150	20150	20150	0
68	20241025	193100	432704830	20150	20150	20150	20150	0
69	20241025	193000	432704830	20150	20150	20150	20150	0
70	20241025	192900	432704830	20150	20150	20150	20150	0
71	20241025	192800	432704830	20150	20150	20150	20150	0
72	20241025	192700	432704830	20150	20150	20150	20150	0
73	20241025	192600	432704830	20150	20150	20150	20150	0
74	20241025	192500	432704830	20150	20150	20150	20150	0
75	20241025	192400	432704830	20150	20150	20150	20150	0
76	20241025	192300	432704830	20150	20150	20150	20150	0
77	20241025	192200	432704830	20150	20150	20150	20150	0
78	20241025	192100	432704830	20150	20150	20150	20150	0
79	20241025	192000	432704830	20150	20150	20150	20150	0
80	20241025	191900	432704830	20150	20150	20150	20150	0
81	20241025	191800	432704830	20150	20150	20150	20150	0
82	20241025	191700	432704830	20150	20150	20150	20150	0
83	20241025	191600	432704830	20150	20150	20150	20150	0
84	20241025	191500	432704830	20150	20150	20150	20150	0
85	20241025	191400	432704830	20150	20150	20150	20150	0
86	20241025	191300	432704830	20150	20150	20150	20150	0
87	20241025	191200	432704830	20150	20150	20150	20150	0
88	20241025	191100	432704830	20150	20150	20150	20150	0
89	20241025	191000	432704830	20150	20150	20150	20150	0
90	20241025	190900	432704830	20150	20150	20150	20150	0
91	20241025	190800	432704830	20150	20150	20150	20150	0
92	20241025	190700	432704830	20150	20150	20150	20150	1022
93	20241025	190600	432704830	20150	20150	20150	20150	0
94	20241025	190500	432704830	20150	20150	20150	20150	0
95	20241025	190400	432704830	20150	20150	20150	20150	0
96	20241025	190300	432704830	20150	20150	20150	20150	0
97	20241025	190200	432704830	20150	20150	20150	20150	0
98	20241025	190100	432704830	20150	20150	20150	20150	0
99	20241025	190000	432704830	20150	20150	20150	20150	0
100	20241025	185900	432704830	20150	20150	20150	20150	0
101	20241025	185800	432704830	20150	20150	20150	20150	0
102	20241025	185700	432704830	20150	20150	20150	20150	0
103	20241025	185600	432704830	20150	20150	20150	20150	0
104	20241025	185500	432704830	20150	20150	20150	20150	0
105	20241025	185400	432704830	20150	20150	20150	20150	0
106	20241025	185300	432704830	20150	20150	20150	20150	0
107	20241025	185200	432704830	20150	20150	20150	20150	0
108	20241025	185100	432704830	20150	20150	20150	20150	0
109	20241025	185000	432704830	20150	20150	20150	20150	0
110	20241025	184900	432704830	20150	20150	20150	20150	0
111	20241025	184800	432704830	20150	20150	20150	20150	0
112	20241025	184700	432704830	20150	20150	20150	20150	0
113	20241025	184600	432704830	20150	20150	20150	20150	0
114	20241025	184500	432704830	20150	20150	20150	20150	0
115	20241025	184400	432704830	20150	20150	20150	20150	0
116	20241025	184300	432704830	20150	20150	20150	20150	0
117	20241025	184200	432704830	20150	20150	20150	20150	0
118	20241025	184100	432704830	20150	20150	20150	20150	0
119	20241025	184000	432704830	20150	20150	20150	20150	0
120	20241025	183900	432704830	20150	20150	20150	20150	0
121	20241025	183800	432704830	20150	20150	20150	20150	0
122	20241025	183700	432704830	20150	20150	20150	20150	1022
123	20241025	183600	432704830	20150	20150	20150	20150	0
124	20241025	183500	432704830	20150	20150	20150	20150	0
125	20241025	183400	432704830	20150	20150	20150	20150	0
126	20241025	183300	432704830	20150	20150	20150	20150	0
127	20241025	183200	432704830	20150	20150	20150	20150	0
128	20241025	183100	432704830	20150	20150	20150	20150	0
129	20241025	183000	432704830	20150	20150	20150	20150	0
130	20241025	182900	432704830	20150	20150	20150	20150	0
131	20241025	182800	432704830	20150	20150	20150	20150	0
132	20241025	182700	432704830	20150	20150	20150	20150	0
133	20241025	182600	432704830	20150	20150	20150	20150	0
134	20241025	182500	432704830	20150	20150	20150	20150	0
135	20241025	182400	432704830	20150	20150	20150	20150	0
136	20241025	182300	432704830	20150	20150	20150	20150	0
137	20241025	182200	432704830	20150	20150	20150	20150	0
138	20241025	182100	432704830	20150	20150	20150	20150	0
139	20241025	182000	432704830	20150	20150	20150	20150	0
140	20241025	181900	432704830	20150	20150	20150	20150	0
141	20241025	181800	432704830	20150	20150	20150	20150	0
142	20241025	181700	432704830	20150	20150	20150	20150	0
143	20241025	181600	432704830	20150	20150	20150	20150	0
144	20241025	181500	432704830	20150	20150	20150	20150	0
145	20241025	181400	432704830	20150	20150	20150	20150	0
146	20241025	181300	432704830	20150	20150	20150	20150	0
147	20241025	181200	432704830	20150	20150	20150	20150	0
148	20241025	181100	432704830	20150	20150	20150	20150	0
149	20241025	181000	432704830	20150	20150	20150	20150	0
150	20241025	180900	432704830	20150	20150	20150	20150	0
151	20241025	180800	432704830	20150	20150	20150	20150	0
152	20241025	180700	432704830	20150	20150	20150	20150	1022
153	20241025	180600	432704830	20150	20150	20150	20150	0
154	20241025	180500	432704830	20150	20150	20150	20150	0
155	20241025	180400	432704830	20150	20150	20150	20150	0
156	20241025	180300	432704830	20150	20150	20150	20150	0
157	20241025	180200	432704830	20150	20150	20150	20150	0
158	20241025	180100	432704830	20150	20150	20150	20150	0
159	20241025	180000	432704830	20150	20150	20150	20150	0
160	20241025	175900	432704830	20150	20150	20150	20150	0
161	20241025	175800	432704830	20150	20150	20150	20150	0
162	20241025	175700	432704830	20150	20150	20150	20150	0
163	20241025	175600	432704830	20150	20150	20150	20150	0
164	20241025	175500	432704830	20150	20150	20150	20150	0
165	20241025	175400	432704830	20150	20150	20150	20150	0
166	20241025	175300	432704830	20150	20150	20150	20150	0
167	20241025	175200	432704830	20150	20150	20150	20150	0
168	20241025	175100	432704830	20150	20150	20150	20150	0
169	20241025	175000	432704830	20150	20150	20150	20150	0
170	20241025	174900	432704830	20150	20150	20150	20150	0
171	20241025	174800	432704830	20150	20150	20150	20150	0
172	20241025	174700	432704830	20150	20150	20150	20150	0
173	20241025	174600	432704830	20150	20150	20150	20150	0
174	20241025	174500	432704830	20150	20150	20150	20150	0
175	20241025	174400	432704830	20150	20150	20150	20150	0
176	20241025	174300	432704830	20150	20150	20150	20150	0
177	20241025	174200	432704830	20150	20150	20150	20150	0
178	20241025	174100	432704830	20150	20150	20150	20150	0
179	20241025	174000	432704830	20150	20150	20150	20150	0
180	20241025	173900	432704830	20150	20150	20150	20150	0
181	20241025	173800	432704830	20150	20150	20150	20150	0
182	20241025	173700	432704830	20150	20150	20150	20150	1022
183	20241025	173600	432704830	20150	20150	20150	20150	0
184	20241025	173500	432704830	20150	20150	20150	20150	0
185	20241025	173400	432704830	20150	20150	20150	20150	0
186	20241025	173300	432704830	20150	20150	20150	20150	0
187	20241025	173200	432704830	20150	20150	20150	20150	0
188	20241025	173100	432704830	20150	20150	20150	20150	0
189	20241025	173000	432704830	20150	20150	20150	20150	0
190	20241025	172900	432704830	20150	20150	20150	20150	0
191	20241025	172800	432704830	20150	20150	20150	20150	0
192	20241025	172700	432704830	20150	20150	20150	20150	0
193	20241025	172600	432704830	20150	20150	20150	20150	0
194	20241025	172500	432704830	20150	20150	20150	20150	0
195	20241025	172400	432704830	20150	20150	20150	20150	0
196	20241025	172300	432704830	20150	20150	20150	20150	0
197	20241025	172200	432704830	20150	20150	20150	20150	0
198	20241025	172100	432704830	20150	20150	20150	20150	0
199	20241025	172000	432704830	20150	20150	20150	20150	0
200	20241025	171900	432704830	20150	20150	20150	20150	0
201	20241025	171800	432704830	20150	20150	20150	20150	0
202	20241025	171700	432704830	20150	20150	20150	20150	0
203	20241025	171600	432704830	20150	20150	20150	20150	0
204	20241025	171500	432704830	20150	20150	20150	20150	0
205	20241025	171400	432704830	20150	20150	20150	20150	0
206	20241025	171300	432704830	20150	20150	20150	20150	0
207	20241025	171200	432704830	20150	20150	20150	20150	0
208	20241025	171100	432704830	20150	20150	20150	20150	0
209	20241025	171000	432704830	20150	20150	20150	20150	0
210	20241025	170900	432704830	20150	20150	20150	20150	0
211	20241025	170800	432704830	20150	20150	20150	20150	0
212	20241025	170700	432704830	20150	20150	20150	20150	1022
213	20241025	170600	432704830	20150	20150	20150	20150	0
214	20241025	170500	432704830	20150	20150	20150	20150	0
215	20241025	170400	432704830	20150	20150	20150	20150	0
216	20241025	170300	432704830	20150	20150	20150	20150	0
217	20241025	170200	432704830	20150	20150	20150	20150	0
218	20241025	170100	432704830	20150	20150	20150	20150	0
219	20241025	170000	432704830	20150	20150	20150	20150	0
220	20241025	165900	432704830	20150	20150	20150	20150	0
221	20241025	165800	432704830	20150	20150	20150	20150	0
222	20241025	165700	432704830	20150	20150	20150	20150	0
223	20241025	165600	432704830	20150	20150	20150	20150	0
224	20241025	165500	432704830	20150	20150	20150	20150	0
225	20241025	165400	432704830	20150	20150	20150	20150	0
226	20241025	165300	432704830	20150	20150	20150	20150	0
227	20241025	165200	432704830	20150	20150	20150	20150	0
228	20241025	165100	432704830	20150	20150	20150	20150	0
229	20241025	165000	432704830	20150	20150	20150	20150	0
230	20241025	164900	432704830	20150	20150	20150	20150	0
231	20241025	164800	432704830	20150	20150	20150	20150	0
232	20241025	164700	432704830	20150	20150	20150	20150	0
233	20241025	164600	432704830	20150	20150	20150	20150	0
234	20241025	164500	432704830	20150	20150	20150	20150	0
235	20241025	164400	432704830	20150	20150	20150	20150	0
236	20241025	164300	432704830	20150	20150	20150	20150	0
237	20241025	164200	432704830	20150	20150	20150	20150	0
238	20241025	164100	432704830	20150	20150	20150	20150	0
239	20241025	164000	432704830	20150	20150	20150	20150	0
240	20241025	163900	432704830	20150	20150	20150	20150	0
241	20241025	163800	432704830	20150	20150	20150	20150	0
242	20241025	163700	432704830	20150	20150	20150	20150	1022
243	20241025	163600	432704830	20150	20150	20150	20150	0
244	20241025	163500	432704830	20150	20150	20150	20150	0
245	20241025	163400	432704830	20150	20150	20150	20150	0
246	20241025	163300	432704830	20150	20150	20150	20150	0
247	20241025	163200	432704830	20150	20150	20150	20150	0
248	20241025	163100	432704830	20150	20150	20150	20150	0
249	20241025	163000	432704830	20150	20150	20150	20150	0
250	20241025	162900	432704830	20150	20150	20150	20150	0
251	20241025	162800	432704830	20150	20150	20150	20150	0
252	20241025	162700	432704830	20150	20150	20150	20150	0
253	20241025	162600	432704830	20150	20150	20150	20150	0
254	20241025	162500	432704830	20150	20150	20150	20150	0
255	20241025	162400	432704830	20150	20150	20150	20150	0
256	20241025	162300	432704830	20150	20150	20150	20150	0
257	20241025	162200	432704830	20150	20150	20150	20150	0
258	20241025	162100	432704830	20150	20150	20150	20150	0
259	20241025	162000	432704830	20150	20150	20150	20150	0
260	20241025	161900	432704830	20150	20150	20150	20150	0
261	20241025	161800	432704830	20150	20150	20150	20150	0
262	20241025	161700	432704830	20150	20150	20150	20150	0
263	20241025	161600	432704830	20150	20150	20150	20150	0
264	20241025	161500	432704830	20150	20150	20150	20150	0
265	20241025	161400	432704830	20150	20150	20150	20150	0
266	20241025	161300	432704830	20150	20150	20150	20150	0
267	20241025	161200	432704830	20150	20150	20150	20150	0
268	20241025	161100	432704830	20150	20150	20150	20150	0
269	20241025	161000	432704830	20150	20150	20150	20150	0
270	20241025	160900	432704830	20150	20150	20150	20150	0
271	20241025	160800	432704830	20150	20150	20150	20150	0
272	20241025	160700	432704830	20150	20150	20150	20150	1022
273	20241025	160600	432704830	20150	20150	20150	20150	0
274	20241025	160500	432704830	20150	20150	20150	20150	0
275	20241025	160400	432704830	20150	20150	20150	20150	0
276	20241025	160300	432704830	20150	20150	20150	20150	0
277	20241025	160200	432704830	20150	20150	20150	20150	0
278	20241025	160100	432704830	20150	20150	20150	20150	0
279	20241025	160000	432704830	20150	20150	20150	20150	0
280	20241025	155900	432704830	20150	20150	20150	20150	0
281	20241025	155800	432704830	20150	20150	20150	20150	0
282	20241025	155700	432704830	20150	20150	20150	20150	0
283	20241025	155600	432704830	20150	20150	20150	20150	0
284	20241025	155500	432704830	20150	20150	20150	20150	0
285	20241025	155400	432704830	20150	20150	20150	20150	0
286	20241025	155300	432704830	20150	20150	20150	20150	0
287	20241025	155200	432704830	20150	20150	20150	20150	0
288	20241025	155100	432704830	20150	20150	20150	20150	0
289	20241025	155000	432704830	20150	20150	20150	20150	0
290	20241025	154900	432704830	20150	20150	20150	20150	0
291	20241025	154800	432704830	20150	20150	20150	20150	0
292	20241025	154700	432704830	20150	20150	20150	20150	0
293	20241025	154600	432704830	20150	20150	20150	20150	0
294	20241025	154500	432704830	20150	20150	20150	20150	0
295	20241025	154400	432704830	20150	20150	20150	20150	0
296	20241025	154300	432704830	20150	20150	20150	20150	0
297	20241025	154200	432704830	20150	20150	20150	20150	0
298	20241025	154100	432704830	20150	20150	20150	20150	0
299	20241025	154000	432704830	20150	20150	20150	20150	0
300	20241025	153900	432704830	20150	20150	20150	20150	0
301	20241025	153800	432704830	20150	20150	20150	20150	0
302	20241025	153700	432704830	20150	20150	20150	20150	1022
303	20241025	153600	432704830	20150	20150	20150	20150	0
304	20241025	153500	432704830	20150	20150	20150	20150	0
305	20241025	153400	432704830	20150	20150	20150	20150	0
306	20241025	153300	432704830	20150	20150	20150	20150	0
307	20241025	153200	432704830	20150	20150	20150	20150	0
308	20241025	153100	432704830	20150	20150	20150	20150	0
309	20241025	153000	432704830	20150	20150	20150	20150	1022
310	20241025	152900	412111530	20000	20000	20000	20000	0
311	20241025	152800	412111530	20000	20000	20000	20000	0
312	20241025	152700	412111530	20000	20000	20000	20000	0
313	20241025	152600	412111530	20000	20000	20000	20000	0
314	20241025	152500	412111530	20000	20000	20000	20000	0
315	20241025	152400	412111530	20000	20000	20000	20000	0
316	20241025	152300	412111530	20000	20000	20000	20000	0
317	20241025	152200	412111530	20000	20000	20000	20000	0
318	20241025	152100	412111530	20000	20000	20000	20000	0
319	20241025	152000	412111530	20000	20000	20000	20000	0
320	20241025	151900	412111530	20000	19990	20000	19990	57
321	20241025	151800	410971980	19980	19980	19980	19980	28
322	20241025	151700	410412540	19970	19980	19980	19970	52
323	20241025	151600	409373780	19990	19990	19990	19990	27
324	20241025	151500	408834050	19980	19970	19980	19970	30
325	20241025	151400	408234860	19980	19970	19980	19970	5
326	20241025	151300	408135000	19970	19980	19980	19970	26
327	20241025	151200	407615600	19990	19960	19990	19960	19
328	20241025	151100	407236330	19950	19960	19960	19950	9
329	20241025	151000	407056770	19960	19960	19960	19960	2
330	20241025	150900	407016850	19970	19980	19980	19970	37
331	20241025	150800	406277600	19980	19940	20050	19940	29
332	20241025	150700	405697800	20000	20000	20000	20000	49
333	20241025	150600	404717800	19930	19930	20000	19930	74
334	20241025	150500	403239400	19950	19950	19950	19950	1
335	20241025	150400	403219450	19920	19920	19930	19920	57
336	20241025	150300	402083880	19930	19930	19930	19930	30
337	20241025	150200	401485980	19930	19930	19930	19930	1
338	20241025	150100	401466050	19930	19950	19950	19920	56
339	20241025	150000	400349970	19920	19950	19950	19910	19
340	20241025	145900	399970990	19890	19890	19890	19890	9
341	20241025	145800	399791980	19970	19910	19970	19850	564
342	20241025	145700	388590580	19900	19900	19900	19900	1
343	20241025	145600	388570680	19900	19960	19960	19900	188
344	20241025	145500	384818710	19900	19860	19900	19850	40
345	20241025	145400	384022910	19880	19880	19880	19860	102
346	20241025	145300	381996290	19880	19880	19880	19880	1
347	20241025	145200	381976410	19890	19870	19890	19870	19
348	20241025	145100	381598860	19860	19860	19860	19860	1
349	20241025	145000	381579000	19850	19830	19850	19820	355
350	20241025	144900	374538840	19830	19840	19840	19830	21
351	20241025	144800	374122350	19850	19870	19870	19850	31
352	20241025	144700	373506840	19860	19890	19890	19860	59
353	20241025	144600	372334600	19930	19830	19930	19830	383
354	20241025	144500	364713710	19830	19830	19830	19830	7
355	20241025	144400	364574900	19830	19850	19870	19830	22
356	20241025	144300	364138380	19850	19840	19880	19840	9
357	20241025	144200	363959730	19830	19860	19890	19830	78
358	20241025	144100	362411450	19860	19850	19870	19850	22
359	20241025	144000	361974530	19850	19850	19870	19830	170
360	20241025	143900	358601330	19860	19880	19880	19860	3
361	20241025	143800	358541710	19880	19880	19930	19880	46
362	20241025	143700	357625660	19860	19860	19860	19860	30
363	20241025	143600	357029860	19860	19860	19860	19860	85
364	20241025	143500	355341760	19860	19870	19870	19860	43
365	20241025	143400	354487540	19880	19880	19880	19880	5
366	20241025	143300	354388140	19880	19880	19880	19880	7
367	20241025	143200	354248980	19880	19890	19890	19880	41
368	20241025	143100	353433880	19890	19880	19890	19880	129
369	20241025	143000	350868280	19860	19820	19860	19800	640
370	20241025	142900	338180770	19830	19830	19830	19830	2
371	20241025	142800	338141110	19830	19860	19860	19830	380
372	20241025	142700	330598380	19860	19860	19860	19850	727
373	20241025	142600	316165060	19870	19920	19920	19870	1089
374	20241025	142500	294504270	19920	19920	19930	19920	111
375	20241025	142400	292293010	19930	19930	19930	19930	2
376	20241025	142300	292253150	19920	19920	19920	19920	231
377	20241025	142200	287651630	19930	19920	19930	19920	227
378	20241025	142100	283129520	19920	19930	19930	19920	28
379	20241025	142000	282571750	19930	19930	19930	19930	23
380	20241025	141900	282113360	19930	19930	19950	19920	239
381	20241025	141800	277350440	19930	19950	19950	19930	542
382	20241025	141700	266546820	19950	19950	19950	19950	9
383	20241025	141600	266367270	19940	19950	19950	19940	40
384	20241025	141500	265569540	19950	19950	19950	19950	6
385	20241025	141400	265449840	19940	19940	19940	19940	22
386	20241025	141300	265011160	19940	19940	19940	19940	10
387	20241025	141200	264811760	19950	19940	19950	19940	4
388	20241025	141100	264731980	19960	19960	19970	19940	389
389	20241025	141000	256969890	19950	19960	19960	19950	112
390	20241025	140900	254734490	19950	19950	19960	19950	40
391	20241025	140800	253936370	19960	19960	19960	19960	10
392	20241025	140700	253736770	19960	19960	19960	19960	17
393	20241025	140600	253397450	19960	19970	19970	19960	24
394	20241025	140500	252918250	19980	19990	19990	19980	8
395	20241025	140400	252758340	19980	19960	19980	19960	71
396	20241025	140300	251340230	19970	19970	19970	19970	0
397	20241025	140200	251340230	19970	19970	19970	19970	10
398	20241025	140100	251140530	19970	19980	19980	19970	156
399	20241025	140000	248023770	19990	20000	20050	19990	23
400	20241025	135900	247563260	19990	20050	20050	19990	11
401	20241025	135800	247343240	20000	19990	20000	19990	20
402	20241025	135700	246943430	20050	20000	20050	20000	24
403	20241025	135600	246463280	20050	20000	20050	20000	5
404	20241025	135500	246363180	20000	20050	20050	20000	30
405	20241025	135400	245762530	20000	20000	20050	20000	10
406	20241025	135300	245562430	20050	19990	20050	19980	225
407	20241025	135200	241064780	20000	20000	20000	19990	125
408	20241025	135100	238564890	20000	20000	20100	20000	75
409	20241025	135000	237064090	20050	20050	20050	20050	2
410	20241025	134900	237023990	20050	20050	20050	20050	14
411	20241025	134800	236743290	20050	20100	20100	20050	238
412	20241025	134700	231971040	20050	20100	20100	20050	22
413	20241025	134600	231529190	20150	20150	20150	20150	3
414	20241025	134500	231468740	20050	20100	20100	20050	132
415	20241025	134400	228821040	20100	20050	20100	20050	20
416	20241025	134300	228419990	20100	20050	20100	20050	41
417	20241025	134200	227597290	20100	20100	20100	20100	2
418	20241025	134100	227557090	20050	20100	20100	20050	122
419	20241025	134000	225110890	20100	20100	20100	20050	22
420	20241025	133900	224669040	20050	20050	20050	20050	18
421	20241025	133800	224308140	20100	20050	20100	20050	24
422	20241025	133700	223826140	20100	20050	20100	20050	21
423	20241025	133600	223405040	20100	20100	20150	20100	24
424	20241025	133500	222922540	20050	20100	20100	20050	11
425	20241025	133400	222701840	20100	20150	20150	20100	27
426	20241025	133300	222158590	20150	20100	20150	20100	9
427	20241025	133200	221977590	20150	20100	20150	20100	36
428	20241025	133100	221253290	20150	20100	20150	20100	10
429	20241025	133000	221052190	20150	20150	20200	20150	15
430	20241025	132900	220749840	20150	20200	20200	20150	12
431	20241025	132800	220507940	20150	20150	20200	20150	25
432	20241025	132700	220004090	20150	20200	20200	20150	11
433	20241025	132600	219782340	20150	20200	20200	20150	20
434	20241025	132500	219378690	20150	20200	20200	20150	20
435	20241025	132400	218975590	20200	20200	20200	20200	16
436	20241025	132300	218652390	20150	20200	20200	20150	10
437	20241025	132200	218450790	20200	20200	20200	20150	32
438	20241025	132100	217805390	20200	20200	20200	20150	22
439	20241025	132000	217361390	20200	20200	20200	20200	6
440	20241025	131900	217240190	20150	20100	20150	20100	16
441	20241025	131800	216918140	20150	20150	20200	20150	97
442	20241025	131700	214962340	20150	20150	20150	20150	13
443	20241025	131600	214700390	20150	20100	20150	20100	10
444	20241025	131500	214499290	20150	20150	20150	20150	16
445	20241025	131400	214176890	20150	20100	20150	20100	10
446	20241025	131300	213975840	20150	20150	20150	20150	44
447	20241025	131200	213089240	20150	20100	20150	20100	10
448	20241025	131100	212888140	20150	20100	20150	20100	8
449	20241025	131000	212727240	20100	20100	20100	20100	14
450	20241025	130900	212445840	20100	20100	20100	20050	27
451	20241025	130800	211903490	20100	20100	20100	20100	1
452	20241025	130700	211883390	20100	20100	20100	20050	24
453	20241025	130600	211401390	20050	20100	20100	20050	4
454	20241025	130500	211321090	20050	20100	20100	20050	4
455	20241025	130400	211240790	20100	20150	20150	20050	50
456	20241025	130300	210236090	20150	20150	20150	20150	2
457	20241025	130200	210195790	20100	20150	20150	20100	8
458	20241025	130100	210034940	20150	20150	20150	20150	4
459	20241025	130000	209954340	20150	20150	20150	20100	22
460	20241025	125900	209511440	20150	20150	20150	20150	0
461	20241025	125800	209511440	20150	20100	20150	20050	194
462	20241025	125700	205612490	20150	20150	20150	20100	21
463	20241025	125600	205189740	20150	20150	20150	20150	14
464	20241025	125500	204907640	20150	20100	20150	20100	21
465	20241025	125400	204485390	20150	20150	20150	20150	74
466	20241025	125300	202994290	20150	20150	20150	20150	2
467	20241025	125200	202953990	20100	20150	20150	20100	25
468	20241025	125100	202450640	20150	20150	20150	20150	6
469	20241025	125000	202329740	20150	20150	20150	20100	38
470	20241025	124900	201564440	20150	20150	20150	20150	2
471	20241025	124800	201524140	20150	20150	20150	20100	21
472	20241025	124700	201101340	20100	20150	20150	20100	152
473	20241025	124600	198039140	20150	20150	20150	20100	140
474	20241025	124500	195218640	20150	20150	20150	20100	25
475	20241025	124400	194715340	20150	20150	20150	20150	1
476	20241025	124300	194695190	20150	20150	20150	20100	26
477	20241025	124200	194171690	20150	20150	20150	20150	6
478	20241025	124100	194050790	20150	20100	20150	20100	29
479	20241025	124000	193466790	20150	20150	20150	20150	3
480	20241025	123900	193406340	20150	20150	20150	20100	19
481	20241025	123800	193023590	20150	20150	20150	20100	13
482	20241025	123700	192762040	20150	20150	20150	20150	20
483	20241025	123600	192359040	20150	20100	20150	20100	10
484	20241025	123500	192157940	20150	20150	20150	20150	15
485	20241025	123400	191855690	20150	20150	20150	20150	2
486	20241025	123300	191815390	20100	20150	20150	20100	22
487	20241025	123200	191372440	20150	20150	20150	20150	1
488	20241025	123100	191352290	20150	20150	20150	20100	23
489	20241025	123000	190889240	20150	20150	20150	20150	2
490	20241025	122900	190848940	20150	20150	20150	20100	24
491	20241025	122800	190365740	20150	20150	20150	20150	2
492	20241025	122700	190325440	20100	20150	20150	20100	18
493	20241025	122600	189962940	20100	20150	20150	20100	24
494	20241025	122500	189479690	20150	20150	20150	20150	2
495	20241025	122400	189439390	20150	20150	20150	20100	24
496	20241025	122300	188956190	20150	20150	20150	20150	52
497	20241025	122200	187908390	20150	20150	20150	20100	18
498	20241025	122100	187545890	20100	20150	20150	20100	9
499	20241025	122000	187364940	20150	20150	20150	20150	15
500	20241025	121900	187062690	20150	20100	20150	20100	9
501	20241025	121800	186881690	20150	20150	20150	20150	13
502	20241025	121700	186619740	20150	20150	20150	20150	4
503	20241025	121600	186539140	20150	20150	20150	20150	35
504	20241025	121500	185833890	20150	20150	20150	20150	2
505	20241025	121400	185793590	20100	20150	20150	20100	22
506	20241025	121300	185350690	20150	20150	20150	20150	2
507	20241025	121200	185310390	20150	20150	20150	20100	25
508	20241025	121100	184807040	20150	20150	20150	20150	2
509	20241025	121000	184766740	20150	20100	20150	20100	9
510	20241025	120900	184585740	20150	20150	20150	20150	13
511	20241025	120800	184323790	20150	20150	20150	20150	1
512	20241025	120700	184303640	20150	20100	20150	20100	23
513	20241025	120600	183840590	20100	20100	20100	20100	4
514	20241025	120500	183760190	20100	20100	20150	20050	162
515	20241025	120400	180509890	20150	20150	20150	20150	2
516	20241025	120300	180469590	20150	20150	20150	20150	16
517	20241025	120200	180147190	20100	20150	20150	20100	27
518	20241025	120100	179603490	20150	20150	20150	20150	31
519	20241025	120000	178978840	20150	20150	20200	20100	12
520	20241025	115900	178737390	20150	20150	20200	20150	22
521	20241025	115800	178294040	20150	20100	20150	20100	10
522	20241025	115700	178092940	20150	20150	20150	20150	15
523	20241025	115600	177790690	20150	20150	20150	20150	1
524	20241025	115500	177770540	20100	20100	20150	20100	26
525	20241025	115400	177247140	20100	20150	20150	20100	30
526	20241025	115300	176643840	20150	20150	20200	20100	30
527	20241025	115200	176039540	20150	20200	20200	20150	7
528	20241025	115100	175898440	20200	20100	20200	20100	573
529	20241025	115000	164350690	20050	20050	20050	20050	15
530	20241025	114900	164049940	20050	20050	20050	20050	2
531	20241025	114800	164009840	20050	20050	20050	20000	20
532	20241025	114700	163609190	20050	20050	20050	20050	2
533	20241025	114600	163569090	20050	20000	20050	20000	25
534	20241025	114500	163068240	20050	20050	20050	20050	1
535	20241025	114400	163048190	20050	20050	20050	20050	13
536	20241025	114300	162787540	20000	20050	20050	20000	10
537	20241025	114200	162587440	20050	20050	20050	20050	16
538	20241025	114100	162266640	20050	20050	20050	20000	10
539	20241025	114000	162066490	20050	20050	20050	20050	12
540	20241025	113900	161825890	20050	20000	20050	19990	345
541	20241025	113800	154928890	20050	20050	20050	20000	19
542	20241025	113700	154548040	20050	20050	20050	20050	2
543	20241025	113600	154507940	20050	20050	20050	20000	23
544	20241025	113500	154047190	20050	20050	20050	20050	2
545	20241025	113400	154007090	20050	20050	20050	20000	27
546	20241025	113300	153466090	20050	20050	20050	20050	2
547	20241025	113200	153425990	20050	20050	20050	20050	1
548	20241025	113100	153405940	20050	20050	20050	20000	27
549	20241025	113000	152864990	20050	20050	20050	20050	2
550	20241025	112900	152824890	20050	20000	20050	20000	26
551	20241025	112800	152304090	20050	20050	20050	20050	2
552	20241025	112700	152263990	20050	20000	20050	20000	20
553	20241025	112600	151863340	20050	20050	20050	20050	2
554	20241025	112500	151823240	20000	20000	20050	19990	9
555	20241025	112400	151643150	19990	20000	20050	19990	12
556	20241025	112300	151403080	19990	19990	19990	19990	4
557	20241025	112200	151323120	19990	20000	20050	19990	7
558	20241025	112100	151183110	20000	20000	20000	20000	15
559	20241025	112000	150883110	19980	19980	20000	19970	5
560	20241025	111900	150783210	19990	19980	20000	19980	19
561	20241025	111800	150403290	20000	19980	20000	19950	202
562	20241025	111700	146371380	19990	20000	20000	19990	28
563	20241025	111600	145811520	20000	20000	20000	20000	3
564	20241025	111500	145751520	20000	20000	20000	20000	14
565	20241025	111400	145471520	20000	20000	20000	20000	1
566	20241025	111300	145451520	20000	20000	20000	20000	2
567	20241025	111200	145411520	19990	19990	19990	19990	6
568	20241025	111100	145291580	19990	19990	19990	19990	4
569	20241025	111000	145211620	19990	19990	19990	19990	15
570	20241025	110900	144911770	19990	19990	19990	19990	1
571	20241025	110800	144891780	19990	19980	19990	19980	16
572	20241025	110700	144571950	19970	19970	19970	19970	2
573	20241025	110600	144532010	19970	19970	19970	19970	14
574	20241025	110500	144252430	19970	20000	20000	19970	52
575	20241025	110400	143213630	20000	20000	20000	20000	17
576	20241025	110300	142873630	20000	20000	20000	19990	36
577	20241025	110200	142153870	20000	20000	20000	20000	13
578	20241025	110100	141893870	20000	20000	20000	20000	2
579	20241025	110000	141853870	20000	20000	20000	20000	17
580	20241025	105900	141513870	20050	20000	20050	20000	10
581	20241025	105800	141313620	20050	20050	20050	20000	42
582	20241025	105700	140472820	20050	20050	20050	20050	2
583	20241025	105600	140432720	20050	20050	20050	20050	2
584	20241025	105500	140392620	20050	20050	20050	20000	40
585	20241025	105400	139591020	20050	20050	20050	20050	2
586	20241025	105300	139550920	20050	20050	20050	20050	14
587	20241025	105200	139270220	20050	20050	20050	20050	2
588	20241025	105100	139230120	20000	20000	20050	20000	6
589	20241025	105000	139109970	20050	20050	20050	20000	7
590	20241025	104900	138969720	20050	20050	20100	20050	21
591	20241025	104800	138548070	20050	20100	20100	20000	3
592	20241025	104700	138487920	20000	19990	20100	19970	92
593	20241025	104600	136648480	19970	20100	20100	19970	104
594	20241025	104500	134571270	20000	20100	20100	20000	32
595	20241025	104400	133928870	20050	19990	20050	19990	72
596	20241025	104300	132485380	20050	19950	20050	19950	317
597	20241025	104200	126152900	19970	19970	20000	19970	3
598	20241025	104100	126092960	20000	19950	20000	19950	486
599	20241025	104000	116394120	19950	19940	19950	19940	33
600	20241025	103900	115736090	19950	19950	19950	19950	20
601	20241025	103800	115337090	19950	19950	19950	19950	1
602	20241025	103700	115317140	19950	19950	19950	19950	5
603	20241025	103600	115217390	19950	19950	19950	19950	19
604	20241025	103500	114838340	19950	19950	19950	19950	2
605	20241025	103400	114798440	19950	19950	19950	19950	18
606	20241025	103300	114439340	19940	19950	19950	19940	63
607	20241025	103200	113183090	19960	19960	19960	19960	11
608	20241025	103100	112963530	19950	19950	19950	19940	86
609	20241025	103000	111248420	19950	19950	19950	19950	28
610	20241025	102900	110689820	19950	19950	19950	19950	4
611	20241025	102800	110610020	19950	19950	19950	19950	50
612	20241025	102700	109612520	19960	19960	19960	19960	129
613	20241025	102600	107037680	19960	19960	19970	19950	40
614	20241025	102500	106239500	19960	19960	19960	19960	0
615	20241025	102400	106239500	19960	19960	19960	19960	34
616	20241025	102300	105560860	19970	19970	19970	19960	58
617	20241025	102200	104402610	19990	19970	19990	19970	61
618	20241025	102100	103183250	19960	19960	19960	19960	6
619	20241025	102000	103063490	19960	19960	19960	19960	500
620	20241025	101900	93083490	19960	19970	19970	19960	480
621	20241025	101800	83498030	19970	19980	19980	19970	70
622	20241025	101700	82099840	19980	19980	19980	19980	100
623	20241025	101600	80101840	20000	20000	20000	20000	0
624	20241025	101500	80101840	20000	20000	20050	20000	3
625	20241025	101400	80041790	19980	19990	19990	19980	12
626	20241025	101300	79802010	19980	19990	19990	19980	208
627	20241025	101200	75644200	19980	19990	19990	19980	2
628	20241025	101100	75604230	20000	20000	20000	20000	9
629	20241025	101000	75424230	20000	20000	20000	20000	0
630	20241025	100900	75424230	20000	20000	20000	20000	0
631	20241025	100800	75424230	20000	20000	20000	20000	0
632	20241025	100700	75424230	20000	20000	20000	20000	1
633	20241025	100600	75404230	20050	20050	20050	20050	0
634	20241025	100500	75404230	20050	20050	20050	20050	0
635	20241025	100400	75404230	20050	20050	20050	20050	1
636	20241025	100300	75384180	20050	20050	20050	20050	0
637	20241025	100200	75384180	20050	20000	20050	20000	4
638	20241025	100100	75304130	19980	20000	20000	19980	5
639	20241025	100000	75204170	20050	20050	20050	20050	0
640	20241025	095900	75204170	20050	20050	20050	20050	15
641	20241025	095800	74903420	19980	19980	19980	19980	0
642	20241025	095700	74903420	19980	19990	19990	19980	122
643	20241025	095600	72464840	19990	20000	20000	19980	484
644	20241025	095500	62789210	20050	20050	20050	20050	0
645	20241025	095400	62789210	20050	20050	20050	20050	0
646	20241025	095300	62789210	20050	20050	20050	20050	0
647	20241025	095200	62789210	20050	20050	20050	20050	0
648	20241025	095100	62789210	20050	20050	20050	20050	5
649	20241025	095000	62688960	20050	20050	20050	20050	0
650	20241025	094900	62688960	20050	20050	20050	20050	0
651	20241025	094800	62688960	20050	20000	20050	20000	59
652	20241025	094700	61506460	20000	20000	20000	20000	2
653	20241025	094600	61466460	20000	20000	20000	20000	0
654	20241025	094500	61466460	20000	20000	20000	20000	8
655	20241025	094400	61306460	20050	20050	20050	20050	1
656	20241025	094300	61286410	20050	20050	20050	20050	30
657	20241025	094200	60684910	20050	20050	20050	20050	3
658	20241025	094100	60624760	20100	20100	20100	20100	0
659	20241025	094000	60624760	20100	20100	20100	20100	1
660	20241025	093900	60604660	20100	20050	20100	20050	2
661	20241025	093800	60564510	20000	20000	20000	20000	0
662	20241025	093700	60564510	20000	20000	20000	20000	14
663	20241025	093600	60284510	20000	20050	20050	20000	17
664	20241025	093500	59944060	20050	20100	20150	20050	25
665	20241025	093400	59442560	20100	20100	20100	20100	168
666	20241025	093300	56065760	20150	20150	20150	20150	3
667	20241025	093200	56005310	20150	20150	20150	20150	3
668	20241025	093100	55944860	20200	20200	20200	20150	7
669	20241025	093000	55803610	20150	20150	20150	20150	1
670	20241025	092900	55783460	20100	20100	20100	20100	2
671	20241025	092800	55743260	20100	20100	20100	20100	2
672	20241025	092700	55703060	20100	20150	20250	20100	43
673	20241025	092600	54836310	20200	20200	20200	20150	144
674	20241025	092500	51930060	20150	20100	20200	20100	381
675	20241025	092400	44265160	20100	20100	20100	20100	5
676	20241025	092300	44164660	20100	20100	20100	20100	59
677	20241025	092200	42978760	20100	20100	20100	20100	49
678	20241025	092100	41993860	20050	20050	20050	20050	6
679	20241025	092000	41873560	20050	20050	20050	20050	2
680	20241025	091900	41833460	20050	20000	20050	19990	52
681	20241025	091800	40793370	19990	20100	20100	19990	76
682	20241025	091700	39271240	20050	19950	20050	19940	148
683	20241025	091600	36310780	20050	19980	20050	19980	158
684	20241025	091500	33153380	19980	19980	19980	19980	87
685	20241025	091400	31415120	19900	19900	19900	19900	1
686	20241025	091300	31395220	19900	19900	19900	19900	25
687	20241025	091200	30897720	19980	19980	19980	19980	10
688	20241025	091100	30697920	19900	19900	19900	19900	0
689	20241025	091000	30697920	19900	19900	19900	19890	64
690	20241025	090900	29424480	19920	19920	19920	19920	2
691	20241025	090800	29384640	19920	19970	19970	19920	97
692	20241025	090700	27450090	19960	19960	19960	19960	0
693	20241025	090600	27450090	19960	19900	19960	19900	112
694	20241025	090500	25221210	19980	19970	19980	19900	71
695	20241025	090400	23807270	19970	19920	19970	19920	62
696	20241025	090300	22569980	19920	19940	19940	19860	215
697	20241025	090200	18291480	19960	19910	19970	19850	564
698	20241025	090100	7067340	19920	20000	20000	19920	213
699	20241025	090000	2811320	20000	19910	20000	19910	141