KissMeData/271560/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	210100	6011779300	97900	97900	97900	97900	3741
3	20241028	210000	6011779300	97900	97900	97900	97900	0
4	20241028	205900	6011779300	97900	97900	97900	97900	0
5	20241028	205800	6011779300	97900	97900	97900	97900	0
6	20241028	205700	6011779300	97900	97900	97900	97900	0
7	20241028	205600	6011779300	97900	97900	97900	97900	0
8	20241028	205500	6011779300	97900	97900	97900	97900	0
9	20241028	205400	6011779300	97900	97900	97900	97900	0
10	20241028	205300	6011779300	97900	97900	97900	97900	0
11	20241028	205200	6011779300	97900	97900	97900	97900	0
12	20241028	205100	6011779300	97900	97900	97900	97900	0
13	20241028	205000	6011779300	97900	97900	97900	97900	0
14	20241028	204900	6011779300	97900	97900	97900	97900	0
15	20241028	204800	6011779300	97900	97900	97900	97900	0
16	20241028	204700	6011779300	97900	97900	97900	97900	0
17	20241028	204600	6011779300	97900	97900	97900	97900	0
18	20241028	204500	6011779300	97900	97900	97900	97900	0
19	20241028	204400	6011779300	97900	97900	97900	97900	0
20	20241028	204300	6011779300	97900	97900	97900	97900	0
21	20241028	204200	6011779300	97900	97900	97900	97900	0
22	20241028	204100	6011779300	97900	97900	97900	97900	0
23	20241028	204000	6011779300	97900	97900	97900	97900	0
24	20241028	203900	6011779300	97900	97900	97900	97900	0
25	20241028	203800	6011779300	97900	97900	97900	97900	0
26	20241028	203700	6011779300	97900	97900	97900	97900	0
27	20241028	203600	6011779300	97900	97900	97900	97900	0
28	20241028	203500	6011779300	97900	97900	97900	97900	0
29	20241028	203400	6011779300	97900	97900	97900	97900	0
30	20241028	203300	6011779300	97900	97900	97900	97900	0
31	20241028	203200	6011779300	97900	97900	97900	97900	0
32	20241028	203100	6011779300	97900	97900	97900	97900	3741
33	20241028	203000	6011779300	97900	97900	97900	97900	0
34	20241028	202900	6011779300	97900	97900	97900	97900	0
35	20241028	202800	6011779300	97900	97900	97900	97900	0
36	20241028	202700	6011779300	97900	97900	97900	97900	0
37	20241028	202600	6011779300	97900	97900	97900	97900	0
38	20241028	202500	6011779300	97900	97900	97900	97900	0
39	20241028	202400	6011779300	97900	97900	97900	97900	0
40	20241028	202300	6011779300	97900	97900	97900	97900	0
41	20241028	202200	6011779300	97900	97900	97900	97900	0
42	20241028	202100	6011779300	97900	97900	97900	97900	0
43	20241028	202000	6011779300	97900	97900	97900	97900	0
44	20241028	201900	6011779300	97900	97900	97900	97900	0
45	20241028	201800	6011779300	97900	97900	97900	97900	0
46	20241028	201700	6011779300	97900	97900	97900	97900	0
47	20241028	201600	6011779300	97900	97900	97900	97900	0
48	20241028	201500	6011779300	97900	97900	97900	97900	0
49	20241028	201400	6011779300	97900	97900	97900	97900	0
50	20241028	201300	6011779300	97900	97900	97900	97900	0
51	20241028	201200	6011779300	97900	97900	97900	97900	0
52	20241028	201100	6011779300	97900	97900	97900	97900	0
53	20241028	201000	6011779300	97900	97900	97900	97900	0
54	20241028	200900	6011779300	97900	97900	97900	97900	0
55	20241028	200800	6011779300	97900	97900	97900	97900	0
56	20241028	200700	6011779300	97900	97900	97900	97900	0
57	20241028	200600	6011779300	97900	97900	97900	97900	0
58	20241028	200500	6011779300	97900	97900	97900	97900	0
59	20241028	200400	6011779300	97900	97900	97900	97900	0
60	20241028	200300	6011779300	97900	97900	97900	97900	0
61	20241028	200200	6011779300	97900	97900	97900	97900	0
62	20241028	200100	6011779300	97900	97900	97900	97900	3741
63	20241028	200000	6011779300	97900	97900	97900	97900	0
64	20241028	195900	6011779300	97900	97900	97900	97900	0
65	20241028	195800	6011779300	97900	97900	97900	97900	0
66	20241028	195700	6011779300	97900	97900	97900	97900	0
67	20241028	195600	6011779300	97900	97900	97900	97900	0
68	20241028	195500	6011779300	97900	97900	97900	97900	0
69	20241028	195400	6011779300	97900	97900	97900	97900	0
70	20241028	195300	6011779300	97900	97900	97900	97900	0
71	20241028	195200	6011779300	97900	97900	97900	97900	0
72	20241028	195100	6011779300	97900	97900	97900	97900	0
73	20241028	195000	6011779300	97900	97900	97900	97900	0
74	20241028	194900	6011779300	97900	97900	97900	97900	0
75	20241028	194800	6011779300	97900	97900	97900	97900	0
76	20241028	194700	6011779300	97900	97900	97900	97900	0
77	20241028	194600	6011779300	97900	97900	97900	97900	0
78	20241028	194500	6011779300	97900	97900	97900	97900	0
79	20241028	194400	6011779300	97900	97900	97900	97900	0
80	20241028	194300	6011779300	97900	97900	97900	97900	0
81	20241028	194200	6011779300	97900	97900	97900	97900	0
82	20241028	194100	6011779300	97900	97900	97900	97900	0
83	20241028	194000	6011779300	97900	97900	97900	97900	0
84	20241028	193900	6011779300	97900	97900	97900	97900	0
85	20241028	193800	6011779300	97900	97900	97900	97900	0
86	20241028	193700	6011779300	97900	97900	97900	97900	0
87	20241028	193600	6011779300	97900	97900	97900	97900	0
88	20241028	193500	6011779300	97900	97900	97900	97900	0
89	20241028	193400	6011779300	97900	97900	97900	97900	0
90	20241028	193300	6011779300	97900	97900	97900	97900	0
91	20241028	193200	6011779300	97900	97900	97900	97900	0
92	20241028	193100	6011779300	97900	97900	97900	97900	3741
93	20241028	193000	6011779300	97900	97900	97900	97900	0
94	20241028	192900	6011779300	97900	97900	97900	97900	0
95	20241028	192800	6011779300	97900	97900	97900	97900	0
96	20241028	192700	6011779300	97900	97900	97900	97900	0
97	20241028	192600	6011779300	97900	97900	97900	97900	0
98	20241028	192500	6011779300	97900	97900	97900	97900	0
99	20241028	192400	6011779300	97900	97900	97900	97900	0
100	20241028	192300	6011779300	97900	97900	97900	97900	0
101	20241028	192200	6011779300	97900	97900	97900	97900	0
102	20241028	192100	6011779300	97900	97900	97900	97900	0
103	20241028	192000	6011779300	97900	97900	97900	97900	0
104	20241028	191900	6011779300	97900	97900	97900	97900	0
105	20241028	191800	6011779300	97900	97900	97900	97900	0
106	20241028	191700	6011779300	97900	97900	97900	97900	0
107	20241028	191600	6011779300	97900	97900	97900	97900	0
108	20241028	191500	6011779300	97900	97900	97900	97900	0
109	20241028	191400	6011779300	97900	97900	97900	97900	0
110	20241028	191300	6011779300	97900	97900	97900	97900	0
111	20241028	191200	6011779300	97900	97900	97900	97900	0
112	20241028	191100	6011779300	97900	97900	97900	97900	0
113	20241028	191000	6011779300	97900	97900	97900	97900	0
114	20241028	190900	6011779300	97900	97900	97900	97900	0
115	20241028	190800	6011779300	97900	97900	97900	97900	0
116	20241028	190700	6011779300	97900	97900	97900	97900	0
117	20241028	190600	6011779300	97900	97900	97900	97900	0
118	20241028	190500	6011779300	97900	97900	97900	97900	0
119	20241028	190400	6011779300	97900	97900	97900	97900	0
120	20241028	190300	6011779300	97900	97900	97900	97900	0
121	20241028	190200	6011779300	97900	97900	97900	97900	0
122	20241028	190100	6011779300	97900	97900	97900	97900	3741
123	20241028	190000	6011779300	97900	97900	97900	97900	0
124	20241028	185900	6011779300	97900	97900	97900	97900	0
125	20241028	185800	6011779300	97900	97900	97900	97900	0
126	20241028	185700	6011779300	97900	97900	97900	97900	0
127	20241028	185600	6011779300	97900	97900	97900	97900	0
128	20241028	185500	6011779300	97900	97900	97900	97900	0
129	20241028	185400	6011779300	97900	97900	97900	97900	0
130	20241028	185300	6011779300	97900	97900	97900	97900	0
131	20241028	185200	6011779300	97900	97900	97900	97900	0
132	20241028	185100	6011779300	97900	97900	97900	97900	0
133	20241028	185000	6011779300	97900	97900	97900	97900	0
134	20241028	184900	6011779300	97900	97900	97900	97900	0
135	20241028	184800	6011779300	97900	97900	97900	97900	0
136	20241028	184700	6011779300	97900	97900	97900	97900	0
137	20241028	184600	6011779300	97900	97900	97900	97900	0
138	20241028	184500	6011779300	97900	97900	97900	97900	0
139	20241028	184400	6011779300	97900	97900	97900	97900	0
140	20241028	184300	6011779300	97900	97900	97900	97900	0
141	20241028	184200	6011779300	97900	97900	97900	97900	0
142	20241028	184100	6011779300	97900	97900	97900	97900	0
143	20241028	184000	6011779300	97900	97900	97900	97900	0
144	20241028	183900	6011779300	97900	97900	97900	97900	0
145	20241028	183800	6011779300	97900	97900	97900	97900	0
146	20241028	183700	6011779300	97900	97900	97900	97900	0
147	20241028	183600	6011779300	97900	97900	97900	97900	0
148	20241028	183500	6011779300	97900	97900	97900	97900	0
149	20241028	183400	6011779300	97900	97900	97900	97900	0
150	20241028	183300	6011779300	97900	97900	97900	97900	0
151	20241028	183200	6011779300	97900	97900	97900	97900	0
152	20241028	183100	6011779300	97900	97900	97900	97900	3741
153	20241028	183000	6011779300	97900	97900	97900	97900	0
154	20241028	182900	6011779300	97900	97900	97900	97900	0
155	20241028	182800	6011779300	97900	97900	97900	97900	0
156	20241028	182700	6011779300	97900	97900	97900	97900	0
157	20241028	182600	6011779300	97900	97900	97900	97900	0
158	20241028	182500	6011779300	97900	97900	97900	97900	0
159	20241028	182400	6011779300	97900	97900	97900	97900	0
160	20241028	182300	6011779300	97900	97900	97900	97900	0
161	20241028	182200	6011779300	97900	97900	97900	97900	0
162	20241028	182100	6011779300	97900	97900	97900	97900	0
163	20241028	182000	6011779300	97900	97900	97900	97900	0
164	20241028	181900	6011779300	97900	97900	97900	97900	0
165	20241028	181800	6011779300	97900	97900	97900	97900	0
166	20241028	181700	6011779300	97900	97900	97900	97900	0
167	20241028	181600	6011779300	97900	97900	97900	97900	0
168	20241028	181500	6011779300	97900	97900	97900	97900	0
169	20241028	181400	6011779300	97900	97900	97900	97900	0
170	20241028	181300	6011779300	97900	97900	97900	97900	0
171	20241028	181200	6011779300	97900	97900	97900	97900	0
172	20241028	181100	6011779300	97900	97900	97900	97900	0
173	20241028	181000	6011779300	97900	97900	97900	97900	0
174	20241028	180900	6011779300	97900	97900	97900	97900	0
175	20241028	180800	6011779300	97900	97900	97900	97900	0
176	20241028	180700	6011779300	97900	97900	97900	97900	0
177	20241028	180600	6011779300	97900	97900	97900	97900	0
178	20241028	180500	6011779300	97900	97900	97900	97900	0
179	20241028	180400	6011779300	97900	97900	97900	97900	0
180	20241028	180300	6011779300	97900	97900	97900	97900	0
181	20241028	180200	6011779300	97900	97900	97900	97900	0
182	20241028	180100	6011779300	97900	97900	97900	97900	3741
183	20241028	180000	6011779300	97900	97900	97900	97900	0
184	20241028	175900	6011779300	97900	97900	97900	97900	0
185	20241028	175800	6011779300	97900	97900	97900	97900	0
186	20241028	175700	6011779300	97900	97900	97900	97900	0
187	20241028	175600	6011779300	97900	97900	97900	97900	0
188	20241028	175500	6011779300	97900	97900	97900	97900	0
189	20241028	175400	6011779300	97900	97900	97900	97900	0
190	20241028	175300	6011779300	97900	97900	97900	97900	0
191	20241028	175200	6011779300	97900	97900	97900	97900	0
192	20241028	175100	6011779300	97900	97900	97900	97900	0
193	20241028	175000	6011779300	97900	97900	97900	97900	0
194	20241028	174900	6011779300	97900	97900	97900	97900	0
195	20241028	174800	6011779300	97900	97900	97900	97900	0
196	20241028	174700	6011779300	97900	97900	97900	97900	0
197	20241028	174600	6011779300	97900	97900	97900	97900	0
198	20241028	174500	6011779300	97900	97900	97900	97900	0
199	20241028	174400	6011779300	97900	97900	97900	97900	0
200	20241028	174300	6011779300	97900	97900	97900	97900	0
201	20241028	174200	6011779300	97900	97900	97900	97900	0
202	20241028	174100	6011779300	97900	97900	97900	97900	0
203	20241028	174000	6011779300	97900	97900	97900	97900	0
204	20241028	173900	6011779300	97900	97900	97900	97900	0
205	20241028	173800	6011779300	97900	97900	97900	97900	0
206	20241028	173700	6011779300	97900	97900	97900	97900	0
207	20241028	173600	6011779300	97900	97900	97900	97900	0
208	20241028	173500	6011779300	97900	97900	97900	97900	0
209	20241028	173400	6011779300	97900	97900	97900	97900	0
210	20241028	173300	6011779300	97900	97900	97900	97900	0
211	20241028	173200	6011779300	97900	97900	97900	97900	0
212	20241028	173100	6011779300	97900	97900	97900	97900	3741
213	20241028	173000	6011779300	97900	97900	97900	97900	0
214	20241028	172900	6011779300	97900	97900	97900	97900	0
215	20241028	172800	6011779300	97900	97900	97900	97900	0
216	20241028	172700	6011779300	97900	97900	97900	97900	0
217	20241028	172600	6011779300	97900	97900	97900	97900	0
218	20241028	172500	6011779300	97900	97900	97900	97900	0
219	20241028	172400	6011779300	97900	97900	97900	97900	0
220	20241028	172300	6011779300	97900	97900	97900	97900	0
221	20241028	172200	6011779300	97900	97900	97900	97900	0
222	20241028	172100	6011779300	97900	97900	97900	97900	0
223	20241028	172000	6011779300	97900	97900	97900	97900	0
224	20241028	171900	6011779300	97900	97900	97900	97900	0
225	20241028	171800	6011779300	97900	97900	97900	97900	0
226	20241028	171700	6011779300	97900	97900	97900	97900	0
227	20241028	171600	6011779300	97900	97900	97900	97900	0
228	20241028	171500	6011779300	97900	97900	97900	97900	0
229	20241028	171400	6011779300	97900	97900	97900	97900	0
230	20241028	171300	6011779300	97900	97900	97900	97900	0
231	20241028	171200	6011779300	97900	97900	97900	97900	0
232	20241028	171100	6011779300	97900	97900	97900	97900	0
233	20241028	171000	6011779300	97900	97900	97900	97900	0
234	20241028	170900	6011779300	97900	97900	97900	97900	0
235	20241028	170800	6011779300	97900	97900	97900	97900	0
236	20241028	170700	6011779300	97900	97900	97900	97900	0
237	20241028	170600	6011779300	97900	97900	97900	97900	0
238	20241028	170500	6011779300	97900	97900	97900	97900	0
239	20241028	170400	6011779300	97900	97900	97900	97900	0
240	20241028	170300	6011779300	97900	97900	97900	97900	0
241	20241028	170200	6011779300	97900	97900	97900	97900	0
242	20241028	170100	6011779300	97900	97900	97900	97900	3741
243	20241028	170000	6011779300	97900	97900	97900	97900	0
244	20241028	165900	6011779300	97900	97900	97900	97900	0
245	20241028	165800	6011779300	97900	97900	97900	97900	0
246	20241028	165700	6011779300	97900	97900	97900	97900	0
247	20241028	165600	6011779300	97900	97900	97900	97900	0
248	20241028	165500	6011779300	97900	97900	97900	97900	0
249	20241028	165400	6011779300	97900	97900	97900	97900	0
250	20241028	165300	6011779300	97900	97900	97900	97900	0
251	20241028	165200	6011779300	97900	97900	97900	97900	0
252	20241028	165100	6011779300	97900	97900	97900	97900	0
253	20241028	165000	6011779300	97900	97900	97900	97900	0
254	20241028	164900	6011779300	97900	97900	97900	97900	0
255	20241028	164800	6011779300	97900	97900	97900	97900	0
256	20241028	164700	6011779300	97900	97900	97900	97900	0
257	20241028	164600	6011779300	97900	97900	97900	97900	0
258	20241028	164500	6011779300	97900	97900	97900	97900	0
259	20241028	164400	6011779300	97900	97900	97900	97900	0
260	20241028	164300	6011779300	97900	97900	97900	97900	0
261	20241028	164200	6011779300	97900	97900	97900	97900	0
262	20241028	164100	6011779300	97900	97900	97900	97900	0
263	20241028	164000	6011779300	97900	97900	97900	97900	0
264	20241028	163900	6011779300	97900	97900	97900	97900	0
265	20241028	163800	6011779300	97900	97900	97900	97900	0
266	20241028	163700	6011779300	97900	97900	97900	97900	0
267	20241028	163600	6011779300	97900	97900	97900	97900	0
268	20241028	163500	6011779300	97900	97900	97900	97900	0
269	20241028	163400	6011779300	97900	97900	97900	97900	0
270	20241028	163300	6011779300	97900	97900	97900	97900	0
271	20241028	163200	6011779300	97900	97900	97900	97900	0
272	20241028	163100	6011779300	97900	97900	97900	97900	3741
273	20241028	163000	6011779300	97900	97900	97900	97900	0
274	20241028	162900	6011779300	97900	97900	97900	97900	0
275	20241028	162800	6011779300	97900	97900	97900	97900	0
276	20241028	162700	6011779300	97900	97900	97900	97900	0
277	20241028	162600	6011779300	97900	97900	97900	97900	0
278	20241028	162500	6011779300	97900	97900	97900	97900	0
279	20241028	162400	6011779300	97900	97900	97900	97900	0
280	20241028	162300	6011779300	97900	97900	97900	97900	0
281	20241028	162200	6011779300	97900	97900	97900	97900	0
282	20241028	162100	6011779300	97900	97900	97900	97900	0
283	20241028	162000	6011779300	97900	97900	97900	97900	0
284	20241028	161900	6011779300	97900	97900	97900	97900	0
285	20241028	161800	6011779300	97900	97900	97900	97900	0
286	20241028	161700	6011779300	97900	97900	97900	97900	0
287	20241028	161600	6011779300	97900	97900	97900	97900	0
288	20241028	161500	6011779300	97900	97900	97900	97900	0
289	20241028	161400	6011779300	97900	97900	97900	97900	0
290	20241028	161300	6011779300	97900	97900	97900	97900	0
291	20241028	161200	6011779300	97900	97900	97900	97900	0
292	20241028	161100	6011779300	97900	97900	97900	97900	0
293	20241028	161000	6011779300	97900	97900	97900	97900	0
294	20241028	160900	6011779300	97900	97900	97900	97900	0
295	20241028	160800	6011779300	97900	97900	97900	97900	0
296	20241028	160700	6011779300	97900	97900	97900	97900	0
297	20241028	160600	6011779300	97900	97900	97900	97900	0
298	20241028	160500	6011779300	97900	97900	97900	97900	0
299	20241028	160400	6011779300	97900	97900	97900	97900	0
300	20241028	160300	6011779300	97900	97900	97900	97900	0
301	20241028	160200	6011779300	97900	97900	97900	97900	0
302	20241028	160100	6011779300	97900	97900	97900	97900	3741
303	20241028	160000	6011779300	97900	97900	97900	97900	0
304	20241028	155900	6011779300	97900	97900	97900	97900	0
305	20241028	155800	6011779300	97900	97900	97900	97900	0
306	20241028	155700	6011779300	97900	97900	97900	97900	0
307	20241028	155600	6011779300	97900	97900	97900	97900	0
308	20241028	155500	6011779300	97900	97900	97900	97900	0
309	20241028	155400	6011779300	97900	97900	97900	97900	0
310	20241028	155300	6011779300	97900	97900	97900	97900	0
311	20241028	155200	6011779300	97900	97900	97900	97900	0
312	20241028	155100	6011779300	97900	97900	97900	97900	0
313	20241028	155000	6011779300	97900	97900	97900	97900	0
314	20241028	154900	6011779300	97900	97900	97900	97900	0
315	20241028	154800	6011779300	97900	97900	97900	97900	0
316	20241028	154700	6011779300	97900	97900	97900	97900	0
317	20241028	154600	6011779300	97900	97900	97900	97900	0
318	20241028	154500	6011779300	97900	97900	97900	97900	0
319	20241028	154400	6011779300	97900	97900	97900	97900	0
320	20241028	154300	6011779300	97900	97900	97900	97900	0
321	20241028	154200	6011779300	97900	97900	97900	97900	0
322	20241028	154100	6011779300	97900	97900	97900	97900	0
323	20241028	154000	6011779300	97900	97900	97900	97900	0
324	20241028	153900	6011779300	97900	97900	97900	97900	0
325	20241028	153800	6011779300	97900	97900	97900	97900	0
326	20241028	153700	6011779300	97900	97900	97900	97900	0
327	20241028	153600	6011779300	97900	97900	97900	97900	0
328	20241028	153500	6011779300	97900	97900	97900	97900	0
329	20241028	153400	6011779300	97900	97900	97900	97900	0
330	20241028	153300	6011779300	97900	97900	97900	97900	0
331	20241028	153200	6011779300	97900	97900	97900	97900	0
332	20241028	153100	6011779300	97900	97900	97900	97900	3741
333	20241028	153000	6011779300	97900	97900	97900	97900	3741
334	20241028	152900	5645535400	97400	97400	97400	97400	0
335	20241028	152800	5645535400	97400	97400	97400	97400	0
336	20241028	152700	5645535400	97400	97400	97400	97400	0
337	20241028	152600	5645535400	97400	97400	97400	97400	0
338	20241028	152500	5645535400	97400	97400	97400	97400	0
339	20241028	152400	5645535400	97400	97400	97400	97400	0
340	20241028	152300	5645535400	97400	97400	97400	97400	0
341	20241028	152200	5645535400	97400	97400	97400	97400	0
342	20241028	152100	5645535400	97400	97400	97400	97400	0
343	20241028	152000	5645535400	97400	97400	97400	97400	0
344	20241028	151900	5645535400	97400	97300	97500	97300	218
345	20241028	151800	5624321500	97300	97300	97400	97300	2012
346	20241028	151700	5428553400	97400	97400	97500	97400	46
347	20241028	151600	5424072900	97400	97400	97400	97300	37
348	20241028	151500	5420469300	97400	97400	97400	97300	840
349	20241028	151400	5338725400	97300	97400	97400	97300	445
350	20241028	151300	5295382700	97400	97400	97400	97300	31
351	20241028	151200	5292363500	97300	97300	97400	97300	12
352	20241028	151100	5291195200	97400	97300	97400	97300	58
353	20241028	151000	5285550400	97300	97400	97400	97300	166
354	20241028	150900	5269392200	97400	97300	97400	97300	21
355	20241028	150800	5267348000	97400	97300	97400	97300	20
356	20241028	150700	5265401000	97300	97400	97400	97300	12
357	20241028	150600	5264232800	97400	97300	97400	97300	30
358	20241028	150500	5261312500	97400	97400	97400	97400	109
359	20241028	150400	5250695900	97300	97400	97400	97300	17
360	20241028	150300	5249040300	97300	97400	97400	97300	32
361	20241028	150200	5245925300	97400	97400	97400	97300	38
362	20241028	150100	5242226800	97400	97400	97400	97300	356
363	20241028	150000	5207586600	97300	97400	97400	97300	73
364	20241028	145900	5200480800	97300	97300	97400	97300	129
365	20241028	145800	5187927800	97300	97300	97400	97300	20
366	20241028	145700	5185980200	97300	97300	97400	97300	32
367	20241028	145600	5182865500	97400	97300	97400	97300	51
368	20241028	145500	5177900700	97400	97400	97400	97300	71
369	20241028	145400	5170991500	97400	97300	97400	97300	47
370	20241028	145300	5166416200	97400	97400	97400	97200	328
371	20241028	145200	5134501200	97300	97400	97400	97300	25
372	20241028	145100	5132066800	97100	97400	97400	97100	3685
373	20241028	145000	4773862900	97400	97300	97400	97300	42
374	20241028	144900	4769774900	97400	97500	97500	97400	282
375	20241028	144800	4742304700	97500	97400	97500	97400	28
376	20241028	144700	4739577400	97400	97500	97500	97400	38
377	20241028	144600	4735873700	97400	97400	97500	97400	198
378	20241028	144500	4716571000	97400	97300	97500	97300	433
379	20241028	144400	4674399000	97300	97400	97400	97300	124
380	20241028	144300	4662333400	97400	97300	97400	97300	40
381	20241028	144200	4658439500	97400	97400	97400	97300	45
382	20241028	144100	4654058500	97400	97400	97400	97300	16
383	20241028	144000	4652500900	97300	97300	97400	97300	450
384	20241028	143900	4608713700	97300	97400	97400	97300	31
385	20241028	143800	4605696400	97400	97300	97400	97300	65
386	20241028	143700	4599369200	97300	97400	97400	97300	70
387	20241028	143600	4592554500	97300	97300	97400	97300	68
388	20241028	143500	4585936000	97400	97500	97500	97400	253
389	20241028	143400	4561292700	97400	97500	97500	97400	101
390	20241028	143300	4551453300	97500	97500	97500	97400	40
391	20241028	143200	4547555300	97500	97500	97500	97400	65
392	20241028	143100	4541218500	97400	97400	97500	97400	95
393	20241028	143000	4531964000	97400	97500	97500	97400	99
394	20241028	142900	4522320400	97400	97500	97500	97400	39
395	20241028	142800	4518519100	97500	97500	97500	97400	19
396	20241028	142700	4516667400	97500	97500	97500	97400	67
397	20241028	142600	4510140100	97500	97500	97500	97400	36
398	20241028	142500	4506632700	97500	97500	97500	97400	25
399	20241028	142400	4504195500	97400	97400	97500	97400	42
400	20241028	142300	4500103200	97400	97500	97500	97400	24
401	20241028	142200	4497764500	97400	97500	97500	97400	65
402	20241028	142100	4491431100	97400	97500	97500	97400	87
403	20241028	142000	4482955800	97400	97400	97500	97400	140
404	20241028	141900	4469318700	97500	97400	97500	97400	49
405	20241028	141800	4464542400	97500	97500	97500	97400	43
406	20241028	141700	4460352300	97500	97500	97500	97400	42
407	20241028	141600	4456259100	97500	97500	97500	97400	24
408	20241028	141500	4453920700	97400	97500	97500	97400	53
409	20241028	141400	4448756200	97400	97300	97500	97300	56
410	20241028	141300	4443302100	97400	97300	97400	97300	22
411	20241028	141200	4441160100	97400	97400	97500	97400	131
412	20241028	141100	4428399300	97400	97300	97400	97300	62
413	20241028	141000	4422361900	97300	97300	97400	97300	757
414	20241028	140900	4348704100	97300	97400	97400	97300	95
415	20241028	140800	4339451800	97500	97500	97500	97400	41
416	20241028	140700	4335455400	97500	97400	97500	97300	163
417	20241028	140600	4319591900	97300	97300	97400	97300	36
418	20241028	140500	4316087600	97300	97400	97500	97300	38
419	20241028	140400	4312387400	97400	97400	97400	97300	29
420	20241028	140300	4309563700	97300	97300	97400	97300	48
421	20241028	140200	4304891300	97300	97300	97400	97300	27
422	20241028	140100	4302262900	97400	97400	97400	97300	35
423	20241028	140000	4298854900	97400	97400	97400	97300	56
424	20241028	135900	4293402600	97400	97300	97400	97300	382
425	20241028	135800	4256197300	97300	97400	97400	97300	24
426	20241028	135700	4253860500	97400	97400	97400	97300	55
427	20241028	135600	4248506600	97400	97400	97400	97300	16
428	20241028	135500	4246948400	97400	97400	97400	97300	17
429	20241028	135400	4245292900	97300	97400	97400	97300	50
430	20241028	135300	4240425700	97400	97500	97500	97300	1108
431	20241028	135200	4132611000	97400	97300	97500	97300	181
432	20241028	135100	4114981000	97400	97400	97400	97300	52
433	20241028	135000	4109917800	97400	97500	97500	97300	33
434	20241028	134900	4106702300	97400	97400	97400	97400	71
435	20241028	134800	4099786900	97300	97300	97400	97300	85
436	20241028	134700	4091510400	97300	97300	97400	97200	124
437	20241028	134600	4079444800	97300	97300	97300	97200	253
438	20241028	134500	4054828000	97200	97300	97300	97200	114
439	20241028	134400	4043746500	97200	97200	97300	97200	123
440	20241028	134300	4031786600	97200	97300	97300	97200	52
441	20241028	134200	4026728300	97300	97300	97300	97200	100
442	20241028	134100	4017006600	97300	97300	97300	97200	37
443	20241028	134000	4013407700	97300	97300	97300	97200	28
444	20241028	133900	4010683500	97300	97400	97400	97200	2314
445	20241028	133800	3785529600	97300	97400	97400	97300	162
446	20241028	133700	3769765300	97400	97300	97400	97300	42
447	20241028	133600	3765676200	97300	97400	97400	97300	501
448	20241028	133500	3716901800	97400	97400	97500	97400	1110
449	20241028	133400	3608784800	97500	97500	97500	97400	18
450	20241028	133300	3607030000	97500	97400	97500	97400	71
451	20241028	133200	3600112600	97400	97400	97600	97400	20
452	20241028	133100	3598162700	97400	97500	97500	97400	31
453	20241028	133000	3595141000	97400	97400	97500	97400	55
454	20241028	132900	3589780700	97500	97500	97600	97500	322
455	20241028	132800	3558385600	97500	97600	97600	97500	38
456	20241028	132700	3554678600	97600	97600	97600	97500	29
457	20241028	132600	3551850000	97500	97600	97600	97500	20
458	20241028	132500	3549898100	97600	97600	97600	97500	42
459	20241028	132400	3545799700	97500	97600	97600	97500	270
460	20241028	132300	3519474100	97600	97600	97600	97600	20
461	20241028	132200	3517522100	97600	97600	97600	97500	28
462	20241028	132100	3514791400	97500	97600	97600	97500	51
463	20241028	132000	3509816400	97600	97500	97600	97500	99
464	20241028	131900	3500159700	97600	97600	97600	97600	25
465	20241028	131800	3497719700	97600	97600	97600	97500	42
466	20241028	131700	3493623300	97500	97600	97600	97500	25
467	20241028	131600	3491183800	97600	97600	97600	97600	20
468	20241028	131500	3489231800	97500	97600	97600	97500	28
469	20241028	131400	3486501200	97500	97500	97600	97500	75
470	20241028	131300	3479188100	97600	97600	97600	97500	23
471	20241028	131200	3476944300	97500	97500	97600	97500	93
472	20241028	131100	3467875500	97500	97600	97600	97500	31
473	20241028	131000	3464851600	97500	97600	97600	97400	11
474	20241028	130900	3463779300	97600	97500	97600	97400	104
475	20241028	130800	3453639200	97400	97400	97500	97400	42
476	20241028	130700	3449547800	97500	97400	97500	97400	24
477	20241028	130600	3447208200	97400	97500	97500	97400	44
478	20241028	130500	3442920700	97500	97500	97500	97400	32
479	20241028	130400	3439801500	97500	97500	97500	97500	15
480	20241028	130300	3438339000	97400	97500	97500	97400	33
481	20241028	130200	3435123200	97500	97500	97600	97500	28
482	20241028	130100	3432392300	97500	97500	97500	97500	22
483	20241028	130000	3430247300	97500	97400	97500	97400	46
484	20241028	125900	3425764700	97500	97500	97500	97400	21
485	20241028	125800	3423718100	97500	97500	97500	97400	470
486	20241028	125700	3377905200	97500	97600	97600	97500	30
487	20241028	125600	3374979200	97600	97500	97600	97500	22
488	20241028	125500	3372832400	97600	97500	97600	97500	34
489	20241028	125400	3369515700	97600	97600	97600	97500	62
490	20241028	125300	3363469500	97600	97500	97600	97500	207
491	20241028	125200	3343286000	97400	97400	97500	97400	28
492	20241028	125100	3340557600	97500	97500	97500	97400	36
493	20241028	125000	3337049300	97500	97500	97500	97400	26
494	20241028	124900	3334515800	97500	97500	97500	97400	33
495	20241028	124800	3331299000	97500	97500	97500	97400	131
496	20241028	124700	3318528700	97500	97500	97500	97500	21
497	20241028	124600	3316481200	97500	97500	97500	97500	587
498	20241028	124500	3259248700	97600	97500	97600	97500	47
499	20241028	124400	3254663900	97600	97600	97600	97600	12
500	20241028	124300	3253492700	97600	97500	97600	97500	23
501	20241028	124200	3251248000	97500	97600	97600	97500	58
502	20241028	124100	3245589800	97600	97600	97600	97500	24
503	20241028	124000	3243248700	97500	97600	97600	97500	15
504	20241028	123900	3241785100	97500	97600	97600	97500	38
505	20241028	123800	3238078700	97500	97500	97600	97500	294
506	20241028	123700	3209412400	97600	97500	97600	97500	36
507	20241028	123600	3205901300	97500	97600	97600	97500	197
508	20241028	123500	3186691800	97600	97500	97600	97500	58
509	20241028	123400	3181031100	97600	97500	97600	97500	35
510	20241028	123300	3177615300	97500	97600	97600	97500	27
511	20241028	123200	3174981900	97500	97500	97600	97500	37
512	20241028	123100	3171371500	97600	97500	97600	97500	31
513	20241028	123000	3168346000	97600	97600	97600	97500	39
514	20241028	122900	3164541900	97500	97600	97600	97500	45
515	20241028	122800	3160151700	97600	97600	97600	97500	9
516	20241028	122700	3159273400	97500	97600	97600	97500	44
517	20241028	122600	3154980900	97600	97600	97600	97500	49
518	20241028	122500	3150202500	97600	97500	97600	97500	33
519	20241028	122400	3146982500	97600	97600	97600	97500	34
520	20241028	122300	3143666200	97500	97500	97500	97400	156
521	20241028	122200	3128456900	97500	97500	97500	97500	20
522	20241028	122100	3126506900	97500	97400	97500	97400	80
523	20241028	122000	3118708800	97500	97500	97500	97400	16
524	20241028	121900	3117148900	97500	97400	97500	97400	16
525	20241028	121800	3115590000	97500	97500	97500	97400	56
526	20241028	121700	3110132200	97500	97500	97500	97500	11
527	20241028	121600	3109059700	97500	97500	97500	97400	38
528	20241028	121500	3105357200	97400	97500	97500	97400	41
529	20241028	121400	3101361800	97500	97600	97600	97500	194
530	20241028	121300	3082446100	97500	97500	97600	97500	228
531	20241028	121200	3060214500	97500	97600	97600	97500	21
532	20241028	121100	3058166100	97500	97600	97600	97500	308
533	20241028	121000	3028134200	97600	97600	97600	97500	12
534	20241028	120900	3026963600	97500	97500	97600	97500	129
535	20241028	120800	3014384600	97600	97600	97600	97500	34
536	20241028	120700	3011066400	97600	97600	97600	97600	9
537	20241028	120600	3010188000	97500	97600	97600	97500	33
538	20241028	120500	3006968800	97600	97600	97700	97600	139
539	20241028	120400	2993400400	97600	97500	97600	97500	31
540	20241028	120300	2990376000	97500	97500	97700	97400	331
541	20241028	120200	2958084000	97600	97500	97600	97400	422
542	20241028	120100	2916951200	97500	97600	97600	97400	171
543	20241028	120000	2900280200	97600	97500	97600	97500	34
544	20241028	115900	2896963900	97500	97600	97600	97500	37
545	20241028	115800	2893353700	97500	97600	97600	97500	19
546	20241028	115700	2891499600	97600	97500	97600	97400	358
547	20241028	115600	2856578800	97600	97500	97600	97400	851
548	20241028	115500	2773578600	97500	97400	97500	97400	31
549	20241028	115400	2770557100	97400	97400	97500	97400	32
550	20241028	115300	2767438400	97500	97500	97500	97400	27
551	20241028	115200	2764806900	97500	97500	97500	97400	48
552	20241028	115100	2760128300	97500	97400	97500	97400	17
553	20241028	115000	2758471600	97500	97500	97500	97400	35
554	20241028	114900	2755060000	97500	97400	97500	97400	37
555	20241028	114800	2751452900	97500	97400	97500	97400	130
556	20241028	114700	2738779000	97500	97500	97500	97400	22
557	20241028	114600	2736634900	97400	97500	97500	97400	22
558	20241028	114500	2734490200	97400	97500	97500	97400	23
559	20241028	114400	2732248800	97400	97500	97500	97400	36
560	20241028	114300	2728739500	97600	97500	97600	97400	246
561	20241028	114200	2704749000	97500	97500	97500	97400	195
562	20241028	114100	2685738500	97500	97500	97500	97400	31
563	20241028	114000	2682716300	97500	97400	97500	97400	27
564	20241028	113900	2680084700	97400	97500	97500	97400	33
565	20241028	113800	2676868300	97500	97400	97500	97400	20
566	20241028	113700	2674918400	97400	97500	97500	97400	33
567	20241028	113600	2671701800	97500	97500	97500	97400	176
568	20241028	113500	2654543100	97500	97400	97500	97400	16
569	20241028	113400	2652983400	97400	97500	97500	97400	379
570	20241028	113300	2616067200	97500	97600	97600	97400	246
571	20241028	113200	2592084400	97500	97500	97600	97500	46
572	20241028	113100	2587598700	97600	97600	97600	97500	19
573	20241028	113000	2585744500	97500	97500	97600	97500	47
574	20241028	112900	2581159300	97500	97500	97600	97500	58
575	20241028	112800	2575503400	97600	97500	97600	97400	23
576	20241028	112700	2573260500	97400	97500	97500	97400	41
577	20241028	112600	2569264300	97400	97500	97500	97400	487
578	20241028	112500	2521782000	97400	97500	97500	97400	19
579	20241028	112400	2519930700	97400	97500	97500	97400	42
580	20241028	112300	2515838100	97400	97500	97500	97400	22
581	20241028	112200	2513693600	97500	97500	97500	97400	23
582	20241028	112100	2511451500	97400	97400	97500	97400	72
583	20241028	112000	2504438100	97500	97500	97500	97400	36
584	20241028	111900	2500928500	97500	97500	97500	97400	23
585	20241028	111800	2498686300	97400	97400	97400	97400	99
586	20241028	111700	2489043700	97500	97500	97500	97400	49
587	20241028	111600	2484267900	97400	97500	97500	97400	77
588	20241028	111500	2476761600	97400	97400	97500	97400	156
589	20241028	111400	2461557700	97500	97500	97500	97400	36
590	20241028	111300	2458049400	97400	97500	97500	97400	22
591	20241028	111200	2455904700	97500	97500	97500	97400	35
592	20241028	111100	2452493300	97400	97400	97500	97400	18
593	20241028	111000	2450739400	97500	97500	97600	97400	405
594	20241028	110900	2411252000	97600	97500	97600	97500	596
595	20241028	110800	2353117900	97500	97500	97500	97400	102
596	20241028	110700	2343173300	97400	97500	97500	97400	21
597	20241028	110600	2341126400	97500	97500	97500	97400	41
598	20241028	110500	2337130400	97500	97500	97500	97500	655
599	20241028	110400	2273267900	97400	97500	97500	97400	32
600	20241028	110300	2270149500	97500	97500	97500	97400	35
601	20241028	110200	2266738700	97500	97500	97500	97400	73
602	20241028	110100	2259627400	97400	97400	97500	97400	66
603	20241028	110000	2253197400	97400	97400	97500	97400	310
604	20241028	105900	2223002300	97500	97400	97500	97300	256
605	20241028	105800	2198067100	97400	97500	97500	97300	68
606	20241028	105700	2191443000	97400	97400	97500	97400	20
607	20241028	105600	2189494900	97400	97400	97500	97400	258
608	20241028	105500	2164351800	97300	97400	97400	97300	159
609	20241028	105400	2148880200	97300	97300	97400	97300	44
610	20241028	105300	2144597400	97300	97200	97400	97200	199
611	20241028	105200	2125223300	97200	97200	97300	97200	33
612	20241028	105100	2122013400	97200	97300	97300	97200	43
613	20241028	105000	2117831600	97200	97100	97300	97100	67
614	20241028	104900	2111319400	97200	97100	97200	97100	46
615	20241028	104800	2106849200	97100	97100	97200	97100	57
616	20241028	104700	2101314100	97100	97100	97300	97100	36
617	20241028	104600	2097815300	97100	97100	97100	97100	30
618	20241028	104500	2094902300	97200	97100	97200	97100	52
619	20241028	104400	2089849700	97100	97200	97200	97100	285
620	20241028	104300	2062149400	97200	97100	97200	97100	128
621	20241028	104200	2049708500	97100	97100	97200	97100	47
622	20241028	104100	2045142200	97100	97100	97200	97100	14
623	20241028	104000	2043782700	97100	97200	97200	97100	166
624	20241028	103900	2027658300	97100	97100	97200	97100	119
625	20241028	103800	2016103200	97200	97200	97200	97100	40
626	20241028	103700	2012216600	97100	97200	97300	97100	1117
627	20241028	103600	1903659000	97200	97300	97300	97200	63
628	20241028	103500	1897531000	97300	97200	97300	97200	150
629	20241028	103400	1882945600	97300	97200	97300	97200	53
630	20241028	103300	1877790400	97200	97300	97300	97200	30
631	20241028	103200	1874872900	97300	97300	97300	97200	32
632	20241028	103100	1871761300	97200	97400	97400	97200	498
633	20241028	103000	1823305200	97400	97300	97400	97300	49
634	20241028	102900	1818536500	97300	97300	97400	97300	1132
635	20241028	102800	1708389600	97300	97300	97400	97300	85
636	20241028	102700	1700114500	97300	97300	97400	97300	49
637	20241028	102600	1695343200	97300	97400	97400	97300	42
638	20241028	102500	1691253900	97400	97400	97400	97300	17
639	20241028	102400	1689598600	97300	97400	97400	97300	134
640	20241028	102300	1676548600	97400	97400	97400	97300	90
641	20241028	102200	1667788600	97300	97400	97400	97300	45
642	20241028	102100	1663407200	97400	97300	97400	97300	25
643	20241028	102000	1660972900	97400	97400	97400	97300	16
644	20241028	101900	1659414800	97400	97300	97400	97300	13
645	20241028	101800	1658148800	97300	97500	97500	97300	448
646	20241028	101700	1614510900	97500	97500	97500	97400	53
647	20241028	101600	1609343800	97500	97500	97600	97400	139
648	20241028	101500	1595790100	97500	97500	97500	97400	50
649	20241028	101400	1590918100	97500	97400	97500	97400	28
650	20241028	101300	1588188200	97500	97500	97500	97500	38
651	20241028	101200	1584483200	97500	97500	97500	97400	29
652	20241028	101100	1581657200	97500	97500	97600	97400	208
653	20241028	101000	1561376200	97600	97600	97600	97500	27
654	20241028	100900	1558742000	97500	97500	97500	97400	299
655	20241028	100800	1529600500	97500	97400	97500	97400	88
656	20241028	100700	1521020900	97500	97500	97500	97400	19
657	20241028	100600	1519168500	97500	97400	97500	97400	89
658	20241028	100500	1510492000	97400	97500	97500	97400	129
659	20241028	100400	1497915000	97500	97500	97500	97400	16
660	20241028	100300	1496355300	97500	97400	97500	97400	77
661	20241028	100200	1488854000	97400	97500	97500	97400	35
662	20241028	100100	1485443000	97500	97500	97500	97500	14
663	20241028	100000	1484078000	97500	97400	97500	97400	79
664	20241028	095900	1476379400	97400	97400	97400	97300	13
665	20241028	095800	1475113400	97500	97200	97500	97200	519
666	20241028	095700	1424550800	97300	97400	97400	97300	215
667	20241028	095600	1403627700	97500	97300	97500	97300	616
668	20241028	095500	1343659600	97300	97400	97400	97300	226
669	20241028	095400	1321667500	97300	97400	97400	97300	65
670	20241028	095300	1315341700	97400	97300	97400	97300	16
671	20241028	095200	1313783500	97300	97300	97400	97300	262
672	20241028	095100	1288289600	97400	97400	97400	97300	31
673	20241028	095000	1285271000	97400	97500	97500	97400	361
674	20241028	094900	1250107000	97500	97200	97500	97200	272
675	20241028	094800	1223644200	97200	97300	97300	97200	181
676	20241028	094700	1206034100	97300	97300	97300	97300	37
677	20241028	094600	1202434000	97300	97300	97300	97100	686
678	20241028	094500	1135804600	97300	97100	97300	97100	42
679	20241028	094400	1131721600	97200	97200	97200	97100	37
680	20241028	094300	1128126000	97200	97400	97400	97100	1841
681	20241028	094200	949079800	97300	97300	97400	97300	101
682	20241028	094100	939245300	97300	97400	97400	97300	23
683	20241028	094000	937005200	97400	97500	97500	97300	408
684	20241028	093900	897288200	97400	97400	97500	97400	38
685	20241028	093800	893585100	97400	97500	97500	97400	6
686	20241028	093700	893000600	97500	97500	97600	97500	65
687	20241028	093600	886661600	97400	97400	97500	97400	297
688	20241028	093500	857733000	97600	97500	97600	97400	135
689	20241028	093400	844570800	97500	97600	97600	97500	23
690	20241028	093300	842326900	97600	97600	97600	97500	24
691	20241028	093200	839986100	97600	97500	97600	97500	31
692	20241028	093100	836960900	97600	97400	97600	97400	58
693	20241028	093000	831309000	97600	97500	97600	97400	27
694	20241028	092900	828675700	97500	97500	97500	97500	33
695	20241028	092800	825458200	97600	97500	97600	97500	66
696	20241028	092700	819021200	97600	97500	97600	97500	57
697	20241028	092600	813459200	97600	97400	97600	97400	54
698	20241028	092500	808197700	97600	97600	97600	97600	37
699	20241028	092400	804586500	97300	97500	97600	97300	110
700	20241028	092300	793867000	97500	97300	97500	97300	34
701	20241028	092200	790552300	97300	97600	97600	97300	294
702	20241028	092100	761888200	97500	97300	97600	97300	444
703	20241028	092000	718602200	97300	97400	97500	97300	833
704	20241028	091900	637521200	97400	97600	97600	97400	270
705	20241028	091800	611191400	97600	97500	97600	97300	200
706	20241028	091700	591698800	97500	97500	97500	97300	173
707	20241028	091600	574850900	97400	97400	97500	97400	190
708	20241028	091500	556330000	97300	97500	97500	97300	593
709	20241028	091400	498581700	97500	97400	97500	97400	24
710	20241028	091300	496242200	97400	97500	97500	97400	190
711	20241028	091200	477731300	97500	97600	97600	97500	272
712	20241028	091100	451195500	97600	97500	97600	97500	133
713	20241028	091000	438217200	97600	97700	97900	97600	434
714	20241028	090900	395796900	97600	97700	97700	97500	161
715	20241028	090800	380086300	97800	97700	97900	97600	281
716	20241028	090700	352631700	97900	97800	98000	97700	429
717	20241028	090600	310678800	97800	97600	97900	97400	351
718	20241028	090500	276354700	97600	97400	97600	97400	244
719	20241028	090400	252565300	97400	97400	97400	97300	306
720	20241028	090300	222767400	97300	97300	97500	97100	755
721	20241028	090200	149362700	97500	97500	97500	97300	219
722	20241028	090100	128033600	97500	97000	97500	97000	511
723	20241028	090000	78335000	97000	96900	97000	96900	808