KissMeData/112610/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	195600	9155049000	50600	50600	50600	50600	3263
3	20231025	195500	9155049000	50600	50600	50600	50600	0
4	20231025	195400	9155049000	50600	50600	50600	50600	0
5	20231025	195300	9155049000	50600	50600	50600	50600	0
6	20231025	195200	9155049000	50600	50600	50600	50600	0
7	20231025	195100	9155049000	50600	50600	50600	50600	0
8	20231025	195000	9155049000	50600	50600	50600	50600	0
9	20231025	194900	9155049000	50600	50600	50600	50600	0
10	20231025	194800	9155049000	50600	50600	50600	50600	0
11	20231025	194700	9155049000	50600	50600	50600	50600	0
12	20231025	194600	9155049000	50600	50600	50600	50600	0
13	20231025	194500	9155049000	50600	50600	50600	50600	0
14	20231025	194400	9155049000	50600	50600	50600	50600	0
15	20231025	194300	9155049000	50600	50600	50600	50600	0
16	20231025	194200	9155049000	50600	50600	50600	50600	0
17	20231025	194100	9155049000	50600	50600	50600	50600	0
18	20231025	194000	9155049000	50600	50600	50600	50600	0
19	20231025	193900	9155049000	50600	50600	50600	50600	0
20	20231025	193800	9155049000	50600	50600	50600	50600	0
21	20231025	193700	9155049000	50600	50600	50600	50600	0
22	20231025	193600	9155049000	50600	50600	50600	50600	0
23	20231025	193500	9155049000	50600	50600	50600	50600	0
24	20231025	193400	9155049000	50600	50600	50600	50600	0
25	20231025	193300	9155049000	50600	50600	50600	50600	0
26	20231025	193200	9155049000	50600	50600	50600	50600	0
27	20231025	193100	9155049000	50600	50600	50600	50600	0
28	20231025	193000	9155049000	50600	50600	50600	50600	0
29	20231025	192900	9155049000	50600	50600	50600	50600	0
30	20231025	192800	9155049000	50600	50600	50600	50600	0
31	20231025	192700	9155049000	50600	50600	50600	50600	0
32	20231025	192600	9155049000	50600	50600	50600	50600	3263
33	20231025	192500	9155049000	50600	50600	50600	50600	0
34	20231025	192400	9155049000	50600	50600	50600	50600	0
35	20231025	192300	9155049000	50600	50600	50600	50600	0
36	20231025	192200	9155049000	50600	50600	50600	50600	0
37	20231025	192100	9155049000	50600	50600	50600	50600	0
38	20231025	192000	9155049000	50600	50600	50600	50600	0
39	20231025	191900	9155049000	50600	50600	50600	50600	0
40	20231025	191800	9155049000	50600	50600	50600	50600	0
41	20231025	191700	9155049000	50600	50600	50600	50600	0
42	20231025	191600	9155049000	50600	50600	50600	50600	0
43	20231025	191500	9155049000	50600	50600	50600	50600	0
44	20231025	191400	9155049000	50600	50600	50600	50600	0
45	20231025	191300	9155049000	50600	50600	50600	50600	0
46	20231025	191200	9155049000	50600	50600	50600	50600	0
47	20231025	191100	9155049000	50600	50600	50600	50600	0
48	20231025	191000	9155049000	50600	50600	50600	50600	0
49	20231025	190900	9155049000	50600	50600	50600	50600	0
50	20231025	190800	9155049000	50600	50600	50600	50600	0
51	20231025	190700	9155049000	50600	50600	50600	50600	0
52	20231025	190600	9155049000	50600	50600	50600	50600	0
53	20231025	190500	9155049000	50600	50600	50600	50600	0
54	20231025	190400	9155049000	50600	50600	50600	50600	0
55	20231025	190300	9155049000	50600	50600	50600	50600	0
56	20231025	190200	9155049000	50600	50600	50600	50600	0
57	20231025	190100	9155049000	50600	50600	50600	50600	0
58	20231025	190000	9155049000	50600	50600	50600	50600	0
59	20231025	185900	9155049000	50600	50600	50600	50600	0
60	20231025	185800	9155049000	50600	50600	50600	50600	0
61	20231025	185700	9155049000	50600	50600	50600	50600	0
62	20231025	185600	9155049000	50600	50600	50600	50600	3263
63	20231025	185500	9155049000	50600	50600	50600	50600	0
64	20231025	185400	9155049000	50600	50600	50600	50600	0
65	20231025	185300	9155049000	50600	50600	50600	50600	0
66	20231025	185200	9155049000	50600	50600	50600	50600	0
67	20231025	185100	9155049000	50600	50600	50600	50600	0
68	20231025	185000	9155049000	50600	50600	50600	50600	0
69	20231025	184900	9155049000	50600	50600	50600	50600	0
70	20231025	184800	9155049000	50600	50600	50600	50600	0
71	20231025	184700	9155049000	50600	50600	50600	50600	0
72	20231025	184600	9155049000	50600	50600	50600	50600	0
73	20231025	184500	9155049000	50600	50600	50600	50600	0
74	20231025	184400	9155049000	50600	50600	50600	50600	0
75	20231025	184300	9155049000	50600	50600	50600	50600	0
76	20231025	184200	9155049000	50600	50600	50600	50600	0
77	20231025	184100	9155049000	50600	50600	50600	50600	0
78	20231025	184000	9155049000	50600	50600	50600	50600	0
79	20231025	183900	9155049000	50600	50600	50600	50600	0
80	20231025	183800	9155049000	50600	50600	50600	50600	0
81	20231025	183700	9155049000	50600	50600	50600	50600	0
82	20231025	183600	9155049000	50600	50600	50600	50600	0
83	20231025	183500	9155049000	50600	50600	50600	50600	0
84	20231025	183400	9155049000	50600	50600	50600	50600	0
85	20231025	183300	9155049000	50600	50600	50600	50600	0
86	20231025	183200	9155049000	50600	50600	50600	50600	0
87	20231025	183100	9155049000	50600	50600	50600	50600	0
88	20231025	183000	9155049000	50600	50600	50600	50600	0
89	20231025	182900	9155049000	50600	50600	50600	50600	0
90	20231025	182800	9155049000	50600	50600	50600	50600	0
91	20231025	182700	9155049000	50600	50600	50600	50600	0
92	20231025	182600	9155049000	50600	50600	50600	50600	3263
93	20231025	182500	9155049000	50600	50600	50600	50600	0
94	20231025	182400	9155049000	50600	50600	50600	50600	0
95	20231025	182300	9155049000	50600	50600	50600	50600	0
96	20231025	182200	9155049000	50600	50600	50600	50600	0
97	20231025	182100	9155049000	50600	50600	50600	50600	0
98	20231025	182000	9155049000	50600	50600	50600	50600	0
99	20231025	181900	9155049000	50600	50600	50600	50600	0
100	20231025	181800	9155049000	50600	50600	50600	50600	0
101	20231025	181700	9155049000	50600	50600	50600	50600	0
102	20231025	181600	9155049000	50600	50600	50600	50600	0
103	20231025	181500	9155049000	50600	50600	50600	50600	0
104	20231025	181400	9155049000	50600	50600	50600	50600	0
105	20231025	181300	9155049000	50600	50600	50600	50600	0
106	20231025	181200	9155049000	50600	50600	50600	50600	0
107	20231025	181100	9155049000	50600	50600	50600	50600	0
108	20231025	181000	9155049000	50600	50600	50600	50600	0
109	20231025	180900	9155049000	50600	50600	50600	50600	0
110	20231025	180800	9155049000	50600	50600	50600	50600	0
111	20231025	180700	9155049000	50600	50600	50600	50600	0
112	20231025	180600	9155049000	50600	50600	50600	50600	0
113	20231025	180500	9155049000	50600	50600	50600	50600	0
114	20231025	180400	9155049000	50600	50600	50600	50600	0
115	20231025	180300	9155049000	50600	50600	50600	50600	0
116	20231025	180200	9155049000	50600	50600	50600	50600	0
117	20231025	180100	9155049000	50600	50600	50600	50600	0
118	20231025	180000	9155049000	50600	50600	50600	50600	0
119	20231025	175900	9155049000	50600	50600	50600	50600	0
120	20231025	175800	9155049000	50600	50600	50600	50600	0
121	20231025	175700	9155049000	50600	50600	50600	50600	0
122	20231025	175600	9155049000	50600	50600	50600	50600	3263
123	20231025	175500	9155049000	50600	50600	50600	50600	0
124	20231025	175400	9155049000	50600	50600	50600	50600	0
125	20231025	175300	9155049000	50600	50600	50600	50600	0
126	20231025	175200	9155049000	50600	50600	50600	50600	0
127	20231025	175100	9155049000	50600	50600	50600	50600	0
128	20231025	175000	9155049000	50600	50600	50600	50600	0
129	20231025	174900	9155049000	50600	50600	50600	50600	0
130	20231025	174800	9155049000	50600	50600	50600	50600	0
131	20231025	174700	9155049000	50600	50600	50600	50600	0
132	20231025	174600	9155049000	50600	50600	50600	50600	0
133	20231025	174500	9155049000	50600	50600	50600	50600	0
134	20231025	174400	9155049000	50600	50600	50600	50600	0
135	20231025	174300	9155049000	50600	50600	50600	50600	0
136	20231025	174200	9155049000	50600	50600	50600	50600	0
137	20231025	174100	9155049000	50600	50600	50600	50600	0
138	20231025	174000	9155049000	50600	50600	50600	50600	0
139	20231025	173900	9155049000	50600	50600	50600	50600	0
140	20231025	173800	9155049000	50600	50600	50600	50600	0
141	20231025	173700	9155049000	50600	50600	50600	50600	0
142	20231025	173600	9155049000	50600	50600	50600	50600	0
143	20231025	173500	9155049000	50600	50600	50600	50600	0
144	20231025	173400	9155049000	50600	50600	50600	50600	0
145	20231025	173300	9155049000	50600	50600	50600	50600	0
146	20231025	173200	9155049000	50600	50600	50600	50600	0
147	20231025	173100	9155049000	50600	50600	50600	50600	0
148	20231025	173000	9155049000	50600	50600	50600	50600	0
149	20231025	172900	9155049000	50600	50600	50600	50600	0
150	20231025	172800	9155049000	50600	50600	50600	50600	0
151	20231025	172700	9155049000	50600	50600	50600	50600	0
152	20231025	172600	9155049000	50600	50600	50600	50600	3263
153	20231025	172500	9155049000	50600	50600	50600	50600	0
154	20231025	172400	9155049000	50600	50600	50600	50600	0
155	20231025	172300	9155049000	50600	50600	50600	50600	0
156	20231025	172200	9155049000	50600	50600	50600	50600	0
157	20231025	172100	9155049000	50600	50600	50600	50600	0
158	20231025	172000	9155049000	50600	50600	50600	50600	0
159	20231025	171900	9155049000	50600	50600	50600	50600	0
160	20231025	171800	9155049000	50600	50600	50600	50600	0
161	20231025	171700	9155049000	50600	50600	50600	50600	0
162	20231025	171600	9155049000	50600	50600	50600	50600	0
163	20231025	171500	9155049000	50600	50600	50600	50600	0
164	20231025	171400	9155049000	50600	50600	50600	50600	0
165	20231025	171300	9155049000	50600	50600	50600	50600	0
166	20231025	171200	9155049000	50600	50600	50600	50600	0
167	20231025	171100	9155049000	50600	50600	50600	50600	0
168	20231025	171000	9155049000	50600	50600	50600	50600	0
169	20231025	170900	9155049000	50600	50600	50600	50600	0
170	20231025	170800	9155049000	50600	50600	50600	50600	0
171	20231025	170700	9155049000	50600	50600	50600	50600	0
172	20231025	170600	9155049000	50600	50600	50600	50600	0
173	20231025	170500	9155049000	50600	50600	50600	50600	0
174	20231025	170400	9155049000	50600	50600	50600	50600	0
175	20231025	170300	9155049000	50600	50600	50600	50600	0
176	20231025	170200	9155049000	50600	50600	50600	50600	0
177	20231025	170100	9155049000	50600	50600	50600	50600	0
178	20231025	170000	9155049000	50600	50600	50600	50600	0
179	20231025	165900	9155049000	50600	50600	50600	50600	0
180	20231025	165800	9155049000	50600	50600	50600	50600	0
181	20231025	165700	9155049000	50600	50600	50600	50600	0
182	20231025	165600	9155049000	50600	50600	50600	50600	3263
183	20231025	165500	9155049000	50600	50600	50600	50600	0
184	20231025	165400	9155049000	50600	50600	50600	50600	0
185	20231025	165300	9155049000	50600	50600	50600	50600	0
186	20231025	165200	9155049000	50600	50600	50600	50600	0
187	20231025	165100	9155049000	50600	50600	50600	50600	0
188	20231025	165000	9155049000	50600	50600	50600	50600	0
189	20231025	164900	9155049000	50600	50600	50600	50600	0
190	20231025	164800	9155049000	50600	50600	50600	50600	0
191	20231025	164700	9155049000	50600	50600	50600	50600	0
192	20231025	164600	9155049000	50600	50600	50600	50600	0
193	20231025	164500	9155049000	50600	50600	50600	50600	0
194	20231025	164400	9155049000	50600	50600	50600	50600	0
195	20231025	164300	9155049000	50600	50600	50600	50600	0
196	20231025	164200	9155049000	50600	50600	50600	50600	0
197	20231025	164100	9155049000	50600	50600	50600	50600	0
198	20231025	164000	9155049000	50600	50600	50600	50600	0
199	20231025	163900	9155049000	50600	50600	50600	50600	0
200	20231025	163800	9155049000	50600	50600	50600	50600	0
201	20231025	163700	9155049000	50600	50600	50600	50600	0
202	20231025	163600	9155049000	50600	50600	50600	50600	0
203	20231025	163500	9155049000	50600	50600	50600	50600	0
204	20231025	163400	9155049000	50600	50600	50600	50600	0
205	20231025	163300	9155049000	50600	50600	50600	50600	0
206	20231025	163200	9155049000	50600	50600	50600	50600	0
207	20231025	163100	9155049000	50600	50600	50600	50600	0
208	20231025	163000	9155049000	50600	50600	50600	50600	0
209	20231025	162900	9155049000	50600	50600	50600	50600	0
210	20231025	162800	9155049000	50600	50600	50600	50600	0
211	20231025	162700	9155049000	50600	50600	50600	50600	0
212	20231025	162600	9155049000	50600	50600	50600	50600	3263
213	20231025	162500	9155049000	50600	50600	50600	50600	0
214	20231025	162400	9155049000	50600	50600	50600	50600	0
215	20231025	162300	9155049000	50600	50600	50600	50600	0
216	20231025	162200	9155049000	50600	50600	50600	50600	0
217	20231025	162100	9155049000	50600	50600	50600	50600	0
218	20231025	162000	9155049000	50600	50600	50600	50600	0
219	20231025	161900	9155049000	50600	50600	50600	50600	0
220	20231025	161800	9155049000	50600	50600	50600	50600	0
221	20231025	161700	9155049000	50600	50600	50600	50600	0
222	20231025	161600	9155049000	50600	50600	50600	50600	0
223	20231025	161500	9155049000	50600	50600	50600	50600	0
224	20231025	161400	9155049000	50600	50600	50600	50600	0
225	20231025	161300	9155049000	50600	50600	50600	50600	0
226	20231025	161200	9155049000	50600	50600	50600	50600	0
227	20231025	161100	9155049000	50600	50600	50600	50600	0
228	20231025	161000	9155049000	50600	50600	50600	50600	0
229	20231025	160900	9155049000	50600	50600	50600	50600	0
230	20231025	160800	9155049000	50600	50600	50600	50600	0
231	20231025	160700	9155049000	50600	50600	50600	50600	0
232	20231025	160600	9155049000	50600	50600	50600	50600	0
233	20231025	160500	9155049000	50600	50600	50600	50600	0
234	20231025	160400	9155049000	50600	50600	50600	50600	0
235	20231025	160300	9155049000	50600	50600	50600	50600	0
236	20231025	160200	9155049000	50600	50600	50600	50600	0
237	20231025	160100	9155049000	50600	50600	50600	50600	0
238	20231025	160000	9155049000	50600	50600	50600	50600	0
239	20231025	155900	9155049000	50600	50600	50600	50600	0
240	20231025	155800	9155049000	50600	50600	50600	50600	0
241	20231025	155700	9155049000	50600	50600	50600	50600	0
242	20231025	155600	9155049000	50600	50600	50600	50600	3263
243	20231025	155500	9155049000	50600	50600	50600	50600	0
244	20231025	155400	9155049000	50600	50600	50600	50600	0
245	20231025	155300	9155049000	50600	50600	50600	50600	0
246	20231025	155200	9155049000	50600	50600	50600	50600	0
247	20231025	155100	9155049000	50600	50600	50600	50600	0
248	20231025	155000	9155049000	50600	50600	50600	50600	0
249	20231025	154900	9155049000	50600	50600	50600	50600	0
250	20231025	154800	9155049000	50600	50600	50600	50600	0
251	20231025	154700	9155049000	50600	50600	50600	50600	0
252	20231025	154600	9155049000	50600	50600	50600	50600	0
253	20231025	154500	9155049000	50600	50600	50600	50600	0
254	20231025	154400	9155049000	50600	50600	50600	50600	0
255	20231025	154300	9155049000	50600	50600	50600	50600	0
256	20231025	154200	9155049000	50600	50600	50600	50600	0
257	20231025	154100	9155049000	50600	50600	50600	50600	0
258	20231025	154000	9155049000	50600	50600	50600	50600	0
259	20231025	153900	9155049000	50600	50600	50600	50600	0
260	20231025	153800	9155049000	50600	50600	50600	50600	0
261	20231025	153700	9155049000	50600	50600	50600	50600	0
262	20231025	153600	9155049000	50600	50600	50600	50600	0
263	20231025	153500	9155049000	50600	50600	50600	50600	0
264	20231025	153400	9155049000	50600	50600	50600	50600	0
265	20231025	153300	9155049000	50600	50600	50600	50600	0
266	20231025	153200	9155049000	50600	50600	50600	50600	0
267	20231025	153100	9155049000	50600	50600	50600	50600	0
268	20231025	153000	9155049000	50600	50600	50600	50600	3263
269	20231025	152900	8989941200	50700	50700	50700	50700	0
270	20231025	152800	8989941200	50700	50700	50700	50700	0
271	20231025	152700	8989941200	50700	50700	50700	50700	0
272	20231025	152600	8989941200	50700	50700	50700	50700	0
273	20231025	152500	8989941200	50700	50700	50700	50700	0
274	20231025	152400	8989941200	50700	50700	50700	50700	0
275	20231025	152300	8989941200	50700	50700	50700	50700	0
276	20231025	152200	8989941200	50700	50700	50700	50700	0
277	20231025	152100	8989941200	50700	50700	50700	50700	0
278	20231025	152000	8989941200	50700	50700	50700	50700	0
279	20231025	151900	8989941200	50700	50700	50700	50500	179
280	20231025	151800	8980879300	50500	50500	50700	50500	1235
281	20231025	151700	8918460200	50600	50600	50700	50500	734
282	20231025	151600	8881371600	50600	50600	50600	50500	638
283	20231025	151500	8849097300	50600	50600	50700	50500	796
284	20231025	151400	8808799300	50700	50600	50700	50600	204
285	20231025	151300	8798469600	50700	50700	50800	50600	773
286	20231025	151200	8759277400	50800	50700	50800	50700	385
287	20231025	151100	8739740000	50700	50800	50800	50700	82
288	20231025	151000	8735579200	50800	50700	50800	50700	490
289	20231025	150900	8710709800	50700	50700	50800	50600	523
290	20231025	150800	8684190900	50800	50700	50800	50700	737
291	20231025	150700	8646797400	50800	50800	50800	50600	813
292	20231025	150600	8605574900	50700	50700	50800	50600	723
293	20231025	150500	8568947400	50600	50700	50800	50600	351
294	20231025	150400	8551148900	50800	50800	50900	50700	483
295	20231025	150300	8526615600	50800	50800	50900	50700	516
296	20231025	150200	8500409600	50800	50800	50900	50700	593
297	20231025	150100	8470262300	50900	50800	50900	50800	581
298	20231025	150000	8440693300	50900	50800	50900	50800	418
299	20231025	145900	8419419000	50900	50800	50900	50800	318
300	20231025	145800	8403235900	50900	50900	50900	50800	489
301	20231025	145700	8378357300	50900	50900	50900	50800	504
302	20231025	145600	8352707600	50900	51000	51000	50800	538
303	20231025	145500	8325314100	51000	51000	51100	50800	610
304	20231025	145400	8294181900	51100	51100	51100	50900	547
305	20231025	145300	8266269700	51100	51000	51100	51000	626
306	20231025	145200	8234292500	51100	51000	51100	51000	453
307	20231025	145100	8211154600	51100	51000	51100	50900	328
308	20231025	145000	8194414400	51000	51000	51000	50800	696
309	20231025	144900	8158935300	50900	51000	51100	50900	496
310	20231025	144800	8133658100	51000	51100	51200	50900	598
311	20231025	144700	8103135300	51100	51100	51200	51000	420
312	20231025	144600	8081669200	51100	51100	51100	51000	465
313	20231025	144500	8057909400	51000	51000	51100	51000	411
314	20231025	144400	8036914600	51100	51100	51100	51000	527
315	20231025	144300	8009997900	51100	51100	51100	51000	427
316	20231025	144200	7988179600	51100	51100	51200	51000	605
317	20231025	144100	7957263200	51000	51100	51200	51000	184
318	20231025	144000	7947855500	51200	51200	51300	51100	613
319	20231025	143900	7916458700	51200	51200	51200	51200	440
320	20231025	143800	7893930700	51100	51200	51200	51100	691
321	20231025	143700	7858579500	51200	51200	51200	51100	672
322	20231025	143600	7824207200	51200	51200	51200	51100	694
323	20231025	143500	7788704600	51200	51200	51300	51100	569
324	20231025	143400	7759572800	51200	51100	51200	51100	358
325	20231025	143300	7741262800	51100	51100	51100	51000	233
326	20231025	143200	7729357900	51100	51100	51100	51000	350
327	20231025	143100	7711487300	51000	51200	51200	51000	560
328	20231025	143000	7682874900	51200	51200	51300	51200	428
329	20231025	142900	7660947400	51200	51200	51300	51100	757
330	20231025	142800	7622173000	51200	51200	51200	51100	545
331	20231025	142700	7594269500	51200	51200	51200	51200	412
332	20231025	142600	7573175100	51200	51200	51300	51200	253
333	20231025	142500	7560212200	51200	51300	51300	51200	284
334	20231025	142400	7545661300	51300	51400	51400	51100	874
335	20231025	142300	7500826500	51400	51400	51400	51400	350
336	20231025	142200	7482836500	51400	51400	51400	51300	338
337	20231025	142100	7465464300	51400	51400	51400	51300	566
338	20231025	142000	7436373100	51400	51300	51400	51300	566
339	20231025	141900	7407291200	51300	51500	51500	51300	1085
340	20231025	141800	7351477100	51500	51400	51500	51400	1567
341	20231025	141700	7270924200	51400	51300	51400	51300	1411
342	20231025	141600	7198462100	51300	51300	51300	51200	361
343	20231025	141500	7179947400	51300	51300	51300	51200	290
344	20231025	141400	7165073000	51300	51200	51300	51200	583
345	20231025	141300	7135170000	51300	51200	51300	51100	387
346	20231025	141200	7115324200	51300	51200	51300	51200	424
347	20231025	141100	7093609100	51200	51200	51300	51200	1321
348	20231025	141000	7025965700	51200	51200	51200	51100	455
349	20231025	140900	7002670400	51200	51100	51200	51100	1544
350	20231025	140800	6923749400	51100	51100	51100	51100	316
351	20231025	140700	6907601800	51100	51100	51100	51000	390
352	20231025	140600	6887673700	51100	51000	51100	50900	411
353	20231025	140500	6866699200	51000	51000	51000	51000	143
354	20231025	140400	6859406200	51000	51000	51000	50900	809
355	20231025	140300	6818158700	51000	51000	51000	50900	86
356	20231025	140200	6813773700	51000	50900	51000	50900	237
357	20231025	140100	6801688800	51000	50900	51000	50900	165
358	20231025	140000	6793279300	51000	50900	51000	50900	281
359	20231025	135900	6778963600	51000	51000	51000	50900	402
360	20231025	135800	6758483300	51000	51000	51000	50900	133
361	20231025	135700	6751704400	51000	51000	51000	50900	252
362	20231025	135600	6738862300	51000	51000	51000	50900	116
363	20231025	135500	6732949600	51000	51000	51000	50900	591
364	20231025	135400	6702820600	51000	51000	51000	51000	204
365	20231025	135300	6692416600	50900	50900	51000	50900	937
366	20231025	135200	6644720000	50900	50800	50900	50800	1914
367	20231025	135100	6547484100	50800	50800	50800	50800	307
368	20231025	135000	6531888500	50800	50800	50800	50700	81
369	20231025	134900	6527775200	50800	50800	50900	50800	451
370	20231025	134800	6504850100	50900	50900	50900	50800	217
371	20231025	134700	6493808700	50900	50900	50900	50900	150
372	20231025	134600	6486173700	50900	50900	50900	50700	257
373	20231025	134500	6473109200	50900	50900	50900	50800	119
374	20231025	134400	6467063200	50900	50900	50900	50700	488
375	20231025	134300	6442236500	50900	50900	50900	50900	30
376	20231025	134200	6440709500	50900	50900	50900	50700	165
377	20231025	134100	6432327600	50700	50900	50900	50700	328
378	20231025	134000	6415642500	50900	50900	50900	50800	177
379	20231025	133900	6406633900	50900	50900	50900	50800	107
380	20231025	133800	6401188200	50900	50900	50900	50900	102
381	20231025	133700	6395996400	50900	50800	50900	50800	340
382	20231025	133600	6378714600	50700	50800	50800	50700	133
383	20231025	133500	6371959600	50700	50800	50800	50700	103
384	20231025	133400	6366728200	50800	50900	50900	50800	308
385	20231025	133300	6351079100	50900	50900	50900	50900	130
386	20231025	133200	6344462100	50900	50900	50900	50800	1236
387	20231025	133100	6281642300	50900	50800	50900	50800	201
388	20231025	133000	6271429900	50800	50800	50800	50800	105
389	20231025	132900	6266095900	50800	50700	50800	50700	689
390	20231025	132800	6231146700	50700	50700	50700	50700	52
391	20231025	132700	6228510300	50700	50700	50700	50700	157
392	20231025	132600	6220550400	50700	50600	50700	50600	294
393	20231025	132500	6205669800	50600	50600	50600	50600	40
394	20231025	132400	6203645800	50600	50600	50600	50600	151
395	20231025	132300	6196005200	50600	50500	50600	50500	63
396	20231025	132200	6192820500	50600	50500	50600	50500	256
397	20231025	132100	6179888700	50500	50500	50500	50500	735
398	20231025	132000	6142771200	50500	50500	50500	50500	64
399	20231025	131900	6139539200	50600	50500	50600	50500	119
400	20231025	131800	6133527600	50500	50500	50500	50500	328
401	20231025	131700	6116963600	50500	50500	50500	50500	71
402	20231025	131600	6113378100	50500	50500	50500	50300	1757
403	20231025	131500	6024852600	50500	50500	50600	50500	1245
404	20231025	131400	5961965400	50600	50600	50600	50500	185
405	20231025	131300	5952606500	50600	50600	50600	50500	36
406	20231025	131200	5950785300	50600	50600	50600	50600	73
407	20231025	131100	5947091500	50600	50600	50600	50600	284
408	20231025	131000	5932721100	50600	50600	50600	50600	106
409	20231025	130900	5927357500	50600	50600	50600	50500	14
410	20231025	130800	5926649200	50600	50600	50600	50600	238
411	20231025	130700	5914606400	50600	50700	50700	50600	543
412	20231025	130600	5887129700	50700	50700	50700	50600	89
413	20231025	130500	5882618600	50700	50700	50700	50700	147
414	20231025	130400	5875165700	50700	50700	50700	50700	280
415	20231025	130300	5860969700	50700	50700	50700	50600	246
416	20231025	130200	5848520700	50700	50800	50800	50700	98
417	20231025	130100	5843549100	50800	50700	50800	50700	155
418	20231025	130000	5835685600	50700	50600	50700	50600	319
419	20231025	125900	5819538800	50500	50800	50800	50500	532
420	20231025	125800	5792619400	50800	50700	50800	50700	233
421	20231025	125700	5780801800	50700	50700	50700	50700	31
422	20231025	125600	5779230100	50700	50700	50700	50700	165
423	20231025	125500	5770864600	50600	50600	50700	50600	124
424	20231025	125400	5764579000	50700	50600	50700	50600	143
425	20231025	125300	5757339000	50700	50700	50700	50600	266
426	20231025	125200	5743863300	50700	50700	50700	50700	46
427	20231025	125100	5741531100	50600	50700	50700	50600	127
428	20231025	125000	5735092300	50700	50700	50700	50600	84
429	20231025	124900	5730835100	50700	50600	50700	50600	175
430	20231025	124800	5721966700	50700	50700	50700	50600	162
431	20231025	124700	5713753500	50700	50700	50700	50600	42
432	20231025	124600	5711624700	50700	50700	50700	50700	90
433	20231025	124500	5707061700	50700	50600	50700	50600	175
434	20231025	124400	5698190000	50700	50700	50700	50600	122
435	20231025	124300	5692013200	50700	50600	50700	50600	306
436	20231025	124200	5676525200	50600	50600	50600	50600	148
437	20231025	124100	5669036400	50600	50600	50600	50600	132
438	20231025	124000	5662357200	50600	50600	50600	50600	109
439	20231025	123900	5656841800	50600	50700	50700	50600	37
440	20231025	123800	5654966700	50700	50600	50800	50600	794
441	20231025	123700	5614767700	50600	50600	50700	50600	229
442	20231025	123600	5603180100	50700	50700	50700	50600	108
443	20231025	123500	5597707000	50700	50700	50700	50700	111
444	20231025	123400	5592079300	50700	50700	50700	50700	157
445	20231025	123300	5584119400	50700	50600	50700	50600	600
446	20231025	123200	5553756300	50600	50700	50700	50600	94
447	20231025	123100	5548999800	50600	50600	50700	50500	278
448	20231025	123000	5534932400	50700	50600	50700	50600	374
449	20231025	122900	5515991600	50600	50600	50600	50600	370
450	20231025	122800	5497269600	50600	50600	50600	50500	340
451	20231025	122700	5480066600	50600	50600	50600	50500	176
452	20231025	122600	5471167000	50600	50500	50600	50500	126
453	20231025	122500	5464796000	50500	50500	50600	50400	897
454	20231025	122400	5419517800	50600	50600	50600	50500	154
455	20231025	122300	5411734500	50600	50600	50600	50600	159
456	20231025	122200	5403689100	50600	50600	50600	50500	241
457	20231025	122100	5391511000	50600	50600	50700	50600	214
458	20231025	122000	5380682500	50600	50600	50700	50600	414
459	20231025	121900	5359731100	50600	50600	50600	50600	115
460	20231025	121800	5353912100	50600	50600	50600	50600	175
461	20231025	121700	5345057100	50600	50600	50600	50600	104
462	20231025	121600	5339794700	50600	50500	50600	50500	220
463	20231025	121500	5328666400	50400	50500	50500	50400	1044
464	20231025	121400	5275945100	50600	50600	50600	50500	627
465	20231025	121300	5244274500	50600	50600	50600	50500	99
466	20231025	121200	5239265800	50600	50600	50600	50500	177
467	20231025	121100	5230313900	50500	50600	50600	50500	885
468	20231025	121000	5185543900	50700	50800	50800	50600	74
469	20231025	120900	5181794800	50800	50800	50900	50700	270
470	20231025	120800	5168086400	50800	50700	50800	50700	316
471	20231025	120700	5152062000	50800	50900	50900	50800	365
472	20231025	120600	5133516700	50900	50900	50900	50800	74
473	20231025	120500	5129750300	50900	50900	50900	50900	226
474	20231025	120400	5118246900	50900	50800	50900	50800	107
475	20231025	120300	5112801800	50900	50900	50900	50900	43
476	20231025	120200	5110613100	50900	50900	50900	50800	136
477	20231025	120100	5103691000	50900	50900	50900	50800	171
478	20231025	120000	5094989100	50800	50900	50900	50800	152
479	20231025	115900	5087260400	50900	50900	50900	50800	114
480	20231025	115800	5081465200	50900	50900	50900	50700	275
481	20231025	115700	5067478200	50900	51000	51000	50800	323
482	20231025	115600	5051042400	51000	50900	51000	50800	1261
483	20231025	115500	4986879300	50700	50900	51000	50700	1292
484	20231025	115400	4921157100	50900	50800	50900	50800	454
485	20231025	115300	4898085100	50800	50700	50800	50700	84
486	20231025	115200	4893818100	50800	50800	50800	50800	207
487	20231025	115100	4883302500	50800	50800	50800	50700	60
488	20231025	115000	4880259500	50800	50800	50800	50700	242
489	20231025	114900	4867966300	50800	50800	50800	50700	130
490	20231025	114800	4861367400	50800	50700	50800	50600	323
491	20231025	114700	4844980200	50700	50800	50800	50600	447
492	20231025	114600	4822303900	50900	50800	50900	50800	843
493	20231025	114500	4779471500	50900	50900	50900	50800	107
494	20231025	114400	4774025300	50900	50900	50900	50800	84
495	20231025	114300	4769749900	50800	50800	50900	50800	533
496	20231025	114200	4742660000	50800	50800	50800	50700	275
497	20231025	114100	4728693100	50700	50800	50800	50700	222
498	20231025	114000	4717423200	50800	50800	50800	50700	122
499	20231025	113900	4711231800	50800	50800	50800	50700	236
500	20231025	113800	4699246600	50800	50700	50800	50700	233
501	20231025	113700	4687413200	50700	50900	50900	50700	444
502	20231025	113600	4664856800	50800	50900	50900	50800	234
503	20231025	113500	4652955300	50800	50900	50900	50800	224
504	20231025	113400	4641569900	50800	50900	50900	50800	248
505	20231025	113300	4628967000	50800	50900	51000	50800	510
506	20231025	113200	4603010200	51000	51000	51000	50900	293
507	20231025	113100	4588074000	51000	50900	51000	50900	164
508	20231025	113000	4579722400	51000	51100	51100	50900	122
509	20231025	112900	4573499300	51100	51100	51100	51000	98
510	20231025	112800	4568497100	51000	51100	51100	51000	302
511	20231025	112700	4553080200	51000	51100	51100	51000	211
512	20231025	112600	4542315600	51100	51100	51100	51000	90
513	20231025	112500	4537718100	51000	51100	51100	51000	335
514	20231025	112400	4520609800	51000	51100	51100	51000	115
515	20231025	112300	4514737300	51100	51100	51100	51000	128
516	20231025	112200	4508205100	51100	51200	51200	51000	323
517	20231025	112100	4491703300	51200	51100	51200	51100	224
518	20231025	112000	4480256800	51100	51100	51100	51000	210
519	20231025	111900	4469526300	51100	51100	51100	51000	110
520	20231025	111800	4463905500	51100	51100	51100	51000	172
521	20231025	111700	4455122500	51000	51100	51100	51000	208
522	20231025	111600	4444499700	51000	51100	51100	51000	211
523	20231025	111500	4433724500	51100	51200	51200	51100	330
524	20231025	111400	4416855000	51100	51200	51200	51100	379
525	20231025	111300	4397467800	51100	51100	51200	51100	134
526	20231025	111200	4390613500	51200	51100	51200	51100	100
527	20231025	111100	4385496500	51200	51200	51200	51000	155
528	20231025	111000	4377573500	51200	51100	51200	51100	406
529	20231025	110900	4356818400	51100	51100	51100	51000	243
530	20231025	110800	4344401700	51100	51100	51100	51000	705
531	20231025	110700	4308440200	51100	51000	51200	51000	199
532	20231025	110600	4298274100	51000	51200	51200	51000	556
533	20231025	110500	4269875800	51000	51000	51100	51000	592
534	20231025	110400	4239665300	51100	51100	51200	51000	261
535	20231025	110300	4226329700	51200	51200	51200	51100	185
536	20231025	110200	4216865900	51200	51200	51200	51100	197
537	20231025	110100	4206784600	51200	51100	51200	51100	121
538	20231025	110000	4200593800	51100	51000	51200	51000	282
539	20231025	105900	4186171900	51100	51200	51200	51100	353
540	20231025	105800	4168116600	51100	51100	51200	51000	561
541	20231025	105700	4139439700	51100	51200	51200	51100	461
542	20231025	105600	4115877500	51200	51200	51300	51100	498
543	20231025	105500	4090388900	51200	51100	51200	51000	1151
544	20231025	105400	4031604700	51200	51200	51300	51200	258
545	20231025	105300	4018394800	51200	51100	51300	51100	287
546	20231025	105200	4003680400	51300	51200	51300	51200	561
547	20231025	105100	3974928100	51200	51200	51200	51100	756
548	20231025	105000	3936278400	51200	51300	51300	51200	869
549	20231025	104900	3891782200	51300	51200	51300	51200	139
550	20231025	104800	3884662900	51200	51200	51200	51100	310
551	20231025	104700	3868802600	51200	51200	51200	51100	74
552	20231025	104600	3865015800	51200	51100	51300	51100	255
553	20231025	104500	3851951500	51300	51300	51300	51100	227
554	20231025	104400	3840317800	51300	51200	51300	51100	240
555	20231025	104300	3828019000	51200	51200	51200	51100	171
556	20231025	104200	3819264000	51200	51200	51300	51100	470
557	20231025	104100	3795200400	51300	51200	51300	51200	1611
558	20231025	104000	3712708900	51200	51100	51200	51100	113
559	20231025	103900	3706926500	51200	51100	51200	51100	152
560	20231025	103800	3699153300	51200	51100	51200	51000	863
561	20231025	103700	3655048800	51000	51000	51100	51000	219
562	20231025	103600	3643866800	51100	51000	51100	50900	214
563	20231025	103500	3632947500	51000	51000	51000	51000	124
564	20231025	103400	3626623500	50900	50900	51000	50900	100
565	20231025	103300	3621524600	51000	50900	51000	50900	327
566	20231025	103200	3604861500	51000	50900	51000	50900	175
567	20231025	103100	3595936700	51000	51000	51000	50900	154
568	20231025	103000	3588086700	51000	51000	51000	50900	283
569	20231025	102900	3573664600	51000	51000	51000	50900	157
570	20231025	102800	3565658000	51000	51000	51000	50900	250
571	20231025	102700	3552914500	51100	51100	51100	50900	170
572	20231025	102600	3544238300	51100	51000	51100	51000	388
573	20231025	102500	3524435000	51000	51100	51100	51000	194
574	20231025	102400	3514536000	51100	51000	51100	51000	150
575	20231025	102300	3506878300	51000	51000	51200	51000	132
576	20231025	102200	3500142100	51200	51100	51200	51000	711
577	20231025	102100	3463821400	51100	51100	51200	51100	437
578	20231025	102000	3441479600	51100	51100	51200	51000	246
579	20231025	101900	3428906000	51100	51000	51100	51000	164
580	20231025	101800	3420526200	51100	50900	51100	50800	667
581	20231025	101700	3386491000	50900	50900	51000	50800	97
582	20231025	101600	3381552400	50900	51000	51100	50900	557
583	20231025	101500	3353184300	51000	51000	51100	50900	668
584	20231025	101400	3319119400	51000	51000	51000	51000	142
585	20231025	101300	3311877400	51000	51000	51100	51000	1101
586	20231025	101200	3255695100	50900	50900	51000	50900	200
587	20231025	101100	3245500900	51000	50800	51000	50800	184
588	20231025	101000	3236121300	51000	50800	51000	50800	2407
589	20231025	100900	3113667400	50800	50800	50800	50700	207
590	20231025	100800	3103170900	50700	50700	50700	50600	318
591	20231025	100700	3087048700	50600	50700	50800	50600	208
592	20231025	100600	3076500300	50700	50700	50800	50600	425
593	20231025	100500	3054955100	50700	50700	50700	50600	351
594	20231025	100400	3037164700	50600	50700	50700	50600	1036
595	20231025	100300	2984729500	50600	50600	50700	50600	52
596	20231025	100200	2982097000	50600	50700	50700	50600	260
597	20231025	100100	2968937500	50700	50700	50700	50600	126
598	20231025	100000	2962549900	50700	50700	50700	50600	164
599	20231025	095900	2954247100	50700	50600	50700	50600	261
600	20231025	095800	2941040400	50600	50500	50600	50500	1133
601	20231025	095700	2883812800	50500	50500	50500	50400	164
602	20231025	095600	2875531000	50500	50400	50500	50400	850
603	20231025	095500	2832679000	50400	50500	50500	50400	182
604	20231025	095400	2823488200	50500	50500	50500	50400	272
605	20231025	095300	2809769800	50500	50500	50500	50400	167
606	20231025	095200	2801338300	50500	50400	50500	50400	62
607	20231025	095100	2798212600	50400	50400	50400	50300	357
608	20231025	095000	2780232700	50400	50500	50500	50300	386
609	20231025	094900	2760785200	50500	50500	50500	50400	477
610	20231025	094800	2736700300	50400	50500	50600	50400	1160
611	20231025	094700	2678129400	50500	50500	50500	50400	163
612	20231025	094600	2669898200	50500	50300	50500	50300	531
613	20231025	094500	2643135600	50400	50400	50400	50400	36
614	20231025	094400	2641321200	50300	50300	50400	50300	52
615	20231025	094300	2638703900	50300	50300	50400	50200	638
616	20231025	094200	2606641800	50300	50300	50400	50300	435
617	20231025	094100	2584758900	50400	50400	50400	50300	769
618	20231025	094000	2546073300	50300	50600	50600	50300	2171
619	20231025	093900	2436694700	50600	50500	50600	50500	109
620	20231025	093800	2431185000	50500	50500	50600	50500	54
621	20231025	093700	2428456600	50500	50600	50600	50500	347
622	20231025	093600	2410900300	50600	50600	50700	50600	727
623	20231025	093500	2374113200	50600	50600	50700	50600	66
624	20231025	093400	2370772000	50700	50600	50700	50600	107
625	20231025	093300	2365353700	50700	50600	50700	50600	160
626	20231025	093200	2357254200	50700	50700	50700	50600	124
627	20231025	093100	2350975000	50700	50800	50800	50700	286
628	20231025	093000	2336454500	50800	50700	50800	50600	155
629	20231025	092900	2328598000	50800	50900	50900	50700	787
630	20231025	092800	2288630600	50900	50900	51000	50800	189
631	20231025	092700	2279011500	50900	50900	50900	50800	559
632	20231025	092600	2250561400	50900	50800	50900	50700	226
633	20231025	092500	2239081400	50800	50900	50900	50700	547
634	20231025	092400	2211320700	51000	50900	51000	50900	380
635	20231025	092300	2191975900	50900	50900	51000	50800	870
636	20231025	092200	2147687800	50900	50900	50900	50700	178
637	20231025	092100	2138641700	50900	50800	50900	50800	845
638	20231025	092000	2095702400	50700	50800	50800	50700	904
639	20231025	091900	2049780400	50700	50700	50800	50700	98
640	20231025	091800	2044803000	50800	50700	50800	50600	597
641	20231025	091700	2014549900	50700	50600	50800	50600	795
642	20231025	091600	1974248200	50600	50500	50700	50400	1815
643	20231025	091500	1882519500	50500	50400	50500	50400	1887
644	20231025	091400	1787395900	50400	50500	50500	50400	50
645	20231025	091300	1784871600	50400	50500	50600	50400	1527
646	20231025	091200	1707778400	50500	50500	50500	50400	122
647	20231025	091100	1701618400	50600	50600	50700	50500	1287
648	20231025	091000	1636609100	50700	50500	50800	50500	1147
649	20231025	090900	1578499100	50400	50500	50500	50400	365
650	20231025	090800	1560066800	50500	50400	50500	50400	493
651	20231025	090700	1535201400	50400	50700	50700	50300	2503
652	20231025	090600	1408850600	50700	50800	50800	50500	1574
653	20231025	090500	1329160400	50800	50600	50800	50500	1672
654	20231025	090400	1244463200	50500	50500	50600	50200	1921
655	20231025	090300	1147577200	50500	50900	51000	50500	6024
656	20231025	090200	842343800	50900	51100	51100	50800	1624
657	20231025	090100	759578900	51100	51000	51500	50800	4176
658	20231025	090000	545425300	50800	51400	51500	50700	10623