KissMeData/039030/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	191400	23563416000	157400	157400	157400	157400	2291
3	20231025	191300	23563416000	157400	157400	157400	157400	0
4	20231025	191200	23563416000	157400	157400	157400	157400	0
5	20231025	191100	23563416000	157400	157400	157400	157400	0
6	20231025	191000	23563416000	157400	157400	157400	157400	0
7	20231025	190900	23563416000	157400	157400	157400	157400	0
8	20231025	190800	23563416000	157400	157400	157400	157400	0
9	20231025	190700	23563416000	157400	157400	157400	157400	0
10	20231025	190600	23563416000	157400	157400	157400	157400	0
11	20231025	190500	23563416000	157400	157400	157400	157400	0
12	20231025	190400	23563416000	157400	157400	157400	157400	0
13	20231025	190300	23563416000	157400	157400	157400	157400	0
14	20231025	190200	23563416000	157400	157400	157400	157400	0
15	20231025	190100	23563416000	157400	157400	157400	157400	0
16	20231025	190000	23563416000	157400	157400	157400	157400	0
17	20231025	185900	23563416000	157400	157400	157400	157400	0
18	20231025	185800	23563416000	157400	157400	157400	157400	0
19	20231025	185700	23563416000	157400	157400	157400	157400	0
20	20231025	185600	23563416000	157400	157400	157400	157400	0
21	20231025	185500	23563416000	157400	157400	157400	157400	0
22	20231025	185400	23563416000	157400	157400	157400	157400	0
23	20231025	185300	23563416000	157400	157400	157400	157400	0
24	20231025	185200	23563416000	157400	157400	157400	157400	0
25	20231025	185100	23563416000	157400	157400	157400	157400	0
26	20231025	185000	23563416000	157400	157400	157400	157400	0
27	20231025	184900	23563416000	157400	157400	157400	157400	0
28	20231025	184800	23563416000	157400	157400	157400	157400	0
29	20231025	184700	23563416000	157400	157400	157400	157400	0
30	20231025	184600	23563416000	157400	157400	157400	157400	0
31	20231025	184500	23563416000	157400	157400	157400	157400	0
32	20231025	184400	23563416000	157400	157400	157400	157400	2291
33	20231025	184300	23563416000	157400	157400	157400	157400	0
34	20231025	184200	23563416000	157400	157400	157400	157400	0
35	20231025	184100	23563416000	157400	157400	157400	157400	0
36	20231025	184000	23563416000	157400	157400	157400	157400	0
37	20231025	183900	23563416000	157400	157400	157400	157400	0
38	20231025	183800	23563416000	157400	157400	157400	157400	0
39	20231025	183700	23563416000	157400	157400	157400	157400	0
40	20231025	183600	23563416000	157400	157400	157400	157400	0
41	20231025	183500	23563416000	157400	157400	157400	157400	0
42	20231025	183400	23563416000	157400	157400	157400	157400	0
43	20231025	183300	23563416000	157400	157400	157400	157400	0
44	20231025	183200	23563416000	157400	157400	157400	157400	0
45	20231025	183100	23563416000	157400	157400	157400	157400	0
46	20231025	183000	23563416000	157400	157400	157400	157400	0
47	20231025	182900	23563416000	157400	157400	157400	157400	0
48	20231025	182800	23563416000	157400	157400	157400	157400	0
49	20231025	182700	23563416000	157400	157400	157400	157400	0
50	20231025	182600	23563416000	157400	157400	157400	157400	0
51	20231025	182500	23563416000	157400	157400	157400	157400	0
52	20231025	182400	23563416000	157400	157400	157400	157400	0
53	20231025	182300	23563416000	157400	157400	157400	157400	0
54	20231025	182200	23563416000	157400	157400	157400	157400	0
55	20231025	182100	23563416000	157400	157400	157400	157400	0
56	20231025	182000	23563416000	157400	157400	157400	157400	0
57	20231025	181900	23563416000	157400	157400	157400	157400	0
58	20231025	181800	23563416000	157400	157400	157400	157400	0
59	20231025	181700	23563416000	157400	157400	157400	157400	0
60	20231025	181600	23563416000	157400	157400	157400	157400	0
61	20231025	181500	23563416000	157400	157400	157400	157400	0
62	20231025	181400	23563416000	157400	157400	157400	157400	2291
63	20231025	181300	23563416000	157400	157400	157400	157400	0
64	20231025	181200	23563416000	157400	157400	157400	157400	0
65	20231025	181100	23563416000	157400	157400	157400	157400	0
66	20231025	181000	23563416000	157400	157400	157400	157400	0
67	20231025	180900	23563416000	157400	157400	157400	157400	0
68	20231025	180800	23563416000	157400	157400	157400	157400	0
69	20231025	180700	23563416000	157400	157400	157400	157400	0
70	20231025	180600	23563416000	157400	157400	157400	157400	0
71	20231025	180500	23563416000	157400	157400	157400	157400	0
72	20231025	180400	23563416000	157400	157400	157400	157400	0
73	20231025	180300	23563416000	157400	157400	157400	157400	0
74	20231025	180200	23563416000	157400	157400	157400	157400	0
75	20231025	180100	23563416000	157400	157400	157400	157400	0
76	20231025	180000	23563416000	157400	157400	157400	157400	0
77	20231025	175900	23563416000	157400	157400	157400	157400	0
78	20231025	175800	23563416000	157400	157400	157400	157400	0
79	20231025	175700	23563416000	157400	157400	157400	157400	0
80	20231025	175600	23563416000	157400	157400	157400	157400	0
81	20231025	175500	23563416000	157400	157400	157400	157400	0
82	20231025	175400	23563416000	157400	157400	157400	157400	0
83	20231025	175300	23563416000	157400	157400	157400	157400	0
84	20231025	175200	23563416000	157400	157400	157400	157400	0
85	20231025	175100	23563416000	157400	157400	157400	157400	0
86	20231025	175000	23563416000	157400	157400	157400	157400	0
87	20231025	174900	23563416000	157400	157400	157400	157400	0
88	20231025	174800	23563416000	157400	157400	157400	157400	0
89	20231025	174700	23563416000	157400	157400	157400	157400	0
90	20231025	174600	23563416000	157400	157400	157400	157400	0
91	20231025	174500	23563416000	157400	157400	157400	157400	0
92	20231025	174400	23563416000	157400	157400	157400	157400	2291
93	20231025	174300	23563416000	157400	157400	157400	157400	0
94	20231025	174200	23563416000	157400	157400	157400	157400	0
95	20231025	174100	23563416000	157400	157400	157400	157400	0
96	20231025	174000	23563416000	157400	157400	157400	157400	0
97	20231025	173900	23563416000	157400	157400	157400	157400	0
98	20231025	173800	23563416000	157400	157400	157400	157400	0
99	20231025	173700	23563416000	157400	157400	157400	157400	0
100	20231025	173600	23563416000	157400	157400	157400	157400	0
101	20231025	173500	23563416000	157400	157400	157400	157400	0
102	20231025	173400	23563416000	157400	157400	157400	157400	0
103	20231025	173300	23563416000	157400	157400	157400	157400	0
104	20231025	173200	23563416000	157400	157400	157400	157400	0
105	20231025	173100	23563416000	157400	157400	157400	157400	0
106	20231025	173000	23563416000	157400	157400	157400	157400	0
107	20231025	172900	23563416000	157400	157400	157400	157400	0
108	20231025	172800	23563416000	157400	157400	157400	157400	0
109	20231025	172700	23563416000	157400	157400	157400	157400	0
110	20231025	172600	23563416000	157400	157400	157400	157400	0
111	20231025	172500	23563416000	157400	157400	157400	157400	0
112	20231025	172400	23563416000	157400	157400	157400	157400	0
113	20231025	172300	23563416000	157400	157400	157400	157400	0
114	20231025	172200	23563416000	157400	157400	157400	157400	0
115	20231025	172100	23563416000	157400	157400	157400	157400	0
116	20231025	172000	23563416000	157400	157400	157400	157400	0
117	20231025	171900	23563416000	157400	157400	157400	157400	0
118	20231025	171800	23563416000	157400	157400	157400	157400	0
119	20231025	171700	23563416000	157400	157400	157400	157400	0
120	20231025	171600	23563416000	157400	157400	157400	157400	0
121	20231025	171500	23563416000	157400	157400	157400	157400	0
122	20231025	171400	23563416000	157400	157400	157400	157400	2291
123	20231025	171300	23563416000	157400	157400	157400	157400	0
124	20231025	171200	23563416000	157400	157400	157400	157400	0
125	20231025	171100	23563416000	157400	157400	157400	157400	0
126	20231025	171000	23563416000	157400	157400	157400	157400	0
127	20231025	170900	23563416000	157400	157400	157400	157400	0
128	20231025	170800	23563416000	157400	157400	157400	157400	0
129	20231025	170700	23563416000	157400	157400	157400	157400	0
130	20231025	170600	23563416000	157400	157400	157400	157400	0
131	20231025	170500	23563416000	157400	157400	157400	157400	0
132	20231025	170400	23563416000	157400	157400	157400	157400	0
133	20231025	170300	23563416000	157400	157400	157400	157400	0
134	20231025	170200	23563416000	157400	157400	157400	157400	0
135	20231025	170100	23563416000	157400	157400	157400	157400	0
136	20231025	170000	23563416000	157400	157400	157400	157400	0
137	20231025	165900	23563416000	157400	157400	157400	157400	0
138	20231025	165800	23563416000	157400	157400	157400	157400	0
139	20231025	165700	23563416000	157400	157400	157400	157400	0
140	20231025	165600	23563416000	157400	157400	157400	157400	0
141	20231025	165500	23563416000	157400	157400	157400	157400	0
142	20231025	165400	23563416000	157400	157400	157400	157400	0
143	20231025	165300	23563416000	157400	157400	157400	157400	0
144	20231025	165200	23563416000	157400	157400	157400	157400	0
145	20231025	165100	23563416000	157400	157400	157400	157400	0
146	20231025	165000	23563416000	157400	157400	157400	157400	0
147	20231025	164900	23563416000	157400	157400	157400	157400	0
148	20231025	164800	23563416000	157400	157400	157400	157400	0
149	20231025	164700	23563416000	157400	157400	157400	157400	0
150	20231025	164600	23563416000	157400	157400	157400	157400	0
151	20231025	164500	23563416000	157400	157400	157400	157400	0
152	20231025	164400	23563416000	157400	157400	157400	157400	2291
153	20231025	164300	23563416000	157400	157400	157400	157400	0
154	20231025	164200	23563416000	157400	157400	157400	157400	0
155	20231025	164100	23563416000	157400	157400	157400	157400	0
156	20231025	164000	23563416000	157400	157400	157400	157400	0
157	20231025	163900	23563416000	157400	157400	157400	157400	0
158	20231025	163800	23563416000	157400	157400	157400	157400	0
159	20231025	163700	23563416000	157400	157400	157400	157400	0
160	20231025	163600	23563416000	157400	157400	157400	157400	0
161	20231025	163500	23563416000	157400	157400	157400	157400	0
162	20231025	163400	23563416000	157400	157400	157400	157400	0
163	20231025	163300	23563416000	157400	157400	157400	157400	0
164	20231025	163200	23563416000	157400	157400	157400	157400	0
165	20231025	163100	23563416000	157400	157400	157400	157400	0
166	20231025	163000	23563416000	157400	157400	157400	157400	0
167	20231025	162900	23563416000	157400	157400	157400	157400	0
168	20231025	162800	23563416000	157400	157400	157400	157400	0
169	20231025	162700	23563416000	157400	157400	157400	157400	0
170	20231025	162600	23563416000	157400	157400	157400	157400	0
171	20231025	162500	23563416000	157400	157400	157400	157400	0
172	20231025	162400	23563416000	157400	157400	157400	157400	0
173	20231025	162300	23563416000	157400	157400	157400	157400	0
174	20231025	162200	23563416000	157400	157400	157400	157400	0
175	20231025	162100	23563416000	157400	157400	157400	157400	0
176	20231025	162000	23563416000	157400	157400	157400	157400	0
177	20231025	161900	23563416000	157400	157400	157400	157400	0
178	20231025	161800	23563416000	157400	157400	157400	157400	0
179	20231025	161700	23563416000	157400	157400	157400	157400	0
180	20231025	161600	23563416000	157400	157400	157400	157400	0
181	20231025	161500	23563416000	157400	157400	157400	157400	0
182	20231025	161400	23563416000	157400	157400	157400	157400	2291
183	20231025	161300	23563416000	157400	157400	157400	157400	0
184	20231025	161200	23563416000	157400	157400	157400	157400	0
185	20231025	161100	23563416000	157400	157400	157400	157400	0
186	20231025	161000	23563416000	157400	157400	157400	157400	0
187	20231025	160900	23563416000	157400	157400	157400	157400	0
188	20231025	160800	23563416000	157400	157400	157400	157400	0
189	20231025	160700	23563416000	157400	157400	157400	157400	0
190	20231025	160600	23563416000	157400	157400	157400	157400	0
191	20231025	160500	23563416000	157400	157400	157400	157400	0
192	20231025	160400	23563416000	157400	157400	157400	157400	0
193	20231025	160300	23563416000	157400	157400	157400	157400	0
194	20231025	160200	23563416000	157400	157400	157400	157400	0
195	20231025	160100	23563416000	157400	157400	157400	157400	0
196	20231025	160000	23563416000	157400	157400	157400	157400	0
197	20231025	155900	23563416000	157400	157400	157400	157400	0
198	20231025	155800	23563416000	157400	157400	157400	157400	0
199	20231025	155700	23563416000	157400	157400	157400	157400	0
200	20231025	155600	23563416000	157400	157400	157400	157400	0
201	20231025	155500	23563416000	157400	157400	157400	157400	0
202	20231025	155400	23563416000	157400	157400	157400	157400	0
203	20231025	155300	23563416000	157400	157400	157400	157400	0
204	20231025	155200	23563416000	157400	157400	157400	157400	0
205	20231025	155100	23563416000	157400	157400	157400	157400	0
206	20231025	155000	23563416000	157400	157400	157400	157400	0
207	20231025	154900	23563416000	157400	157400	157400	157400	0
208	20231025	154800	23563416000	157400	157400	157400	157400	0
209	20231025	154700	23563416000	157400	157400	157400	157400	0
210	20231025	154600	23563416000	157400	157400	157400	157400	0
211	20231025	154500	23563416000	157400	157400	157400	157400	0
212	20231025	154400	23563416000	157400	157400	157400	157400	2291
213	20231025	154300	23563416000	157400	157400	157400	157400	0
214	20231025	154200	23563416000	157400	157400	157400	157400	0
215	20231025	154100	23563416000	157400	157400	157400	157400	0
216	20231025	154000	23563416000	157400	157400	157400	157400	0
217	20231025	153900	23563416000	157400	157400	157400	157400	0
218	20231025	153800	23563416000	157400	157400	157400	157400	0
219	20231025	153700	23563416000	157400	157400	157400	157400	0
220	20231025	153600	23563416000	157400	157400	157400	157400	0
221	20231025	153500	23563416000	157400	157400	157400	157400	0
222	20231025	153400	23563416000	157400	157400	157400	157400	0
223	20231025	153300	23563416000	157400	157400	157400	157400	0
224	20231025	153200	23563416000	157400	157400	157400	157400	0
225	20231025	153100	23563416000	157400	157400	157400	157400	0
226	20231025	153000	23563416000	157400	157400	157400	157400	2291
227	20231025	152900	23202812600	157400	157400	157400	157400	0
228	20231025	152800	23202812600	157400	157400	157400	157400	0
229	20231025	152700	23202812600	157400	157400	157400	157400	0
230	20231025	152600	23202812600	157400	157400	157400	157400	0
231	20231025	152500	23202812600	157400	157400	157400	157400	0
232	20231025	152400	23202812600	157400	157400	157400	157400	0
233	20231025	152300	23202812600	157400	157400	157400	157400	0
234	20231025	152200	23202812600	157400	157400	157400	157400	0
235	20231025	152100	23202812600	157400	157400	157400	157400	0
236	20231025	152000	23202812600	157400	157400	157400	157400	0
237	20231025	151900	23202812600	157400	157500	157500	157300	366
238	20231025	151800	23145218400	157500	157500	157500	157300	351
239	20231025	151700	23089965300	157400	157500	157500	157300	539
240	20231025	151600	23005139100	157500	157500	157500	157400	158
241	20231025	151500	22980263100	157500	157500	157500	157400	229
242	20231025	151400	22944208800	157500	157700	157700	157500	459
243	20231025	151300	22871874900	157700	157600	157700	157600	107
244	20231025	151200	22855003600	157600	157700	157700	157500	456
245	20231025	151100	22783116300	157700	157800	157800	157600	187
246	20231025	151000	22753614100	157800	157900	157900	157500	1578
247	20231025	150900	22504935400	157900	157800	157900	157800	100
248	20231025	150800	22489152900	157800	157900	157900	157700	94
249	20231025	150700	22474315700	157900	157900	157900	157800	62
250	20231025	150600	22464528400	157900	157900	157900	157700	84
251	20231025	150500	22451268800	157900	157800	157900	157700	304
252	20231025	150400	22403300000	157700	157900	157900	157700	202
253	20231025	150300	22371416200	157900	157900	157900	157800	160
254	20231025	150200	22346164600	157900	157900	157900	157800	119
255	20231025	150100	22327377500	157900	158000	158000	157800	106
256	20231025	150000	22310643000	157900	157900	158000	157800	452
257	20231025	145900	22239275800	157800	157900	158000	157800	372
258	20231025	145800	22180540900	157900	157900	158000	157900	201
259	20231025	145700	22148798900	157900	157900	158000	157900	132
260	20231025	145600	22127950000	157900	157900	158000	157900	123
261	20231025	145500	22108523800	158000	157900	158000	157900	89
262	20231025	145400	22094463300	158000	157800	158000	157800	239
263	20231025	145300	22056721100	157900	157900	157900	157800	221
264	20231025	145200	22021826700	157800	157800	158000	157800	339
265	20231025	145100	21968310200	157800	157700	157800	157700	332
266	20231025	145000	21915952700	157800	157900	157900	157800	214
267	20231025	144900	21882173500	157800	158000	158000	157800	237
268	20231025	144800	21844752000	158000	157900	158000	157900	233
269	20231025	144700	21807945400	158000	157900	158000	157900	62
270	20231025	144600	21798152000	158000	158000	158000	157900	109
271	20231025	144500	21780930300	158000	158000	158000	157900	126
272	20231025	144400	21761029000	158000	157900	158000	157900	272
273	20231025	144300	21718079000	157900	157800	157900	157800	71
274	20231025	144200	21706873300	157800	157900	157900	157700	745
275	20231025	144100	21589256600	158000	157600	158000	157600	396
276	20231025	144000	21526771600	157600	158000	158000	157600	342
277	20231025	143900	21472808200	158000	157800	158000	157800	131
278	20231025	143800	21452114300	157900	157800	157900	157700	384
279	20231025	143700	21391518800	157700	158000	158200	157700	666
280	20231025	143600	21286364500	157900	157900	158100	157900	407
281	20231025	143500	21222059900	158000	157700	158000	157700	1041
282	20231025	143400	21057635000	157800	157800	157800	157600	138
283	20231025	143300	21035869300	157800	157600	157800	157500	310
284	20231025	143200	20986989100	157700	157700	157700	157600	80
285	20231025	143100	20974375300	157700	157600	157700	157500	305
286	20231025	143000	20926311100	157600	158000	158000	157500	763
287	20231025	142900	20805902400	158000	158200	158200	158000	209
288	20231025	142800	20772864000	158200	158300	158300	158200	428
289	20231025	142700	20705151600	158300	158100	158300	158100	132
290	20231025	142600	20684274600	158100	158500	158500	158100	140
291	20231025	142500	20662113300	158400	158400	158500	158400	238
292	20231025	142400	20624397700	158500	158300	158500	158300	151
293	20231025	142300	20600480100	158300	158200	158300	158200	721
294	20231025	142200	20486349100	158200	158400	158500	158200	238
295	20231025	142100	20448669600	158400	158400	158500	158400	353
296	20231025	142000	20392740300	158400	158500	158500	158400	92
297	20231025	141900	20378165400	158400	158300	158400	158200	236
298	20231025	141800	20340804000	158300	158300	158300	158100	261
299	20231025	141700	20299509800	158200	158100	158300	158100	146
300	20231025	141600	20276419600	158100	158000	158100	158000	139
301	20231025	141500	20254445800	158000	158500	158500	158000	1324
302	20231025	141400	20044858300	158500	158600	158700	158400	271
303	20231025	141300	20001882800	158500	158600	158600	158500	229
304	20231025	141200	19965574600	158500	158600	158600	158500	132
305	20231025	141100	19944642700	158600	158500	158600	158500	192
306	20231025	141000	19914201500	158600	158300	158600	158200	402
307	20231025	140900	19850510600	158300	158200	158300	158200	404
308	20231025	140800	19786558700	158300	158300	158400	158300	216
309	20231025	140700	19752360800	158400	158200	158400	158200	617
310	20231025	140600	19654684800	158100	158100	158200	158000	249
311	20231025	140500	19615313300	158100	158000	158100	158000	45
312	20231025	140400	19608199600	158100	158100	158100	158000	188
313	20231025	140300	19578487200	158100	158000	158100	158000	102
314	20231025	140200	19562365400	158100	157900	158100	157900	158
315	20231025	140100	19537394500	157700	157900	157900	157600	353
316	20231025	140000	19481716600	158000	158300	158300	157900	319
317	20231025	135900	19431262500	158300	158300	158400	158300	302
318	20231025	135800	19383452000	158400	157600	158400	157600	1558
319	20231025	135700	19137272700	157600	157500	157600	157400	128
320	20231025	135600	19117104500	157300	157500	157600	157300	453
321	20231025	135500	19045778300	157400	157300	157500	157300	217
322	20231025	135400	19011620500	157300	157300	157400	157300	139
323	20231025	135300	18989744100	157400	157400	157400	157300	42
324	20231025	135200	18983133400	157500	157600	157600	157400	91
325	20231025	135100	18968799400	157600	157500	157600	157400	220
326	20231025	135000	18934141700	157400	157400	157500	157300	179
327	20231025	134900	18905968100	157400	157300	157400	157300	84
328	20231025	134800	18892748500	157400	157500	157500	157400	140
329	20231025	134700	18870708500	157500	157500	157500	157400	54
330	20231025	134600	18862205100	157400	157300	157400	157100	147
331	20231025	134500	18839080600	156900	157700	157700	156900	528
332	20231025	134400	18756093700	157700	157200	157700	157200	297
333	20231025	134300	18709325000	157300	157400	157400	157300	42
334	20231025	134200	18702718200	157300	157300	157400	157300	60
335	20231025	134100	18693276700	157400	157500	157500	157300	69
336	20231025	134000	18682413000	157500	157800	157800	157500	632
337	20231025	133900	18582807500	157800	157700	157800	157700	78
338	20231025	133800	18570501100	157800	157700	157800	157700	174
339	20231025	133700	18543048400	157800	157800	157800	157700	195
340	20231025	133600	18512279400	157800	157700	157800	157700	175
341	20231025	133500	18484668900	157700	157800	157800	157700	95
342	20231025	133400	18469682700	157700	157700	157800	157600	243
343	20231025	133300	18431357000	157700	157600	157700	157500	146
344	20231025	133200	18408345000	157600	157500	157600	157400	168
345	20231025	133100	18381873000	157600	157500	157600	157500	90
346	20231025	133000	18367693600	157600	157500	157800	157400	296
347	20231025	132900	18321050500	157500	157200	157500	157200	67
348	20231025	132800	18310505000	157400	157500	157600	157200	161
349	20231025	132700	18285151700	157500	157500	157600	157400	88
350	20231025	132600	18271291800	157600	157100	157600	157000	344
351	20231025	132500	18217202800	157000	157100	157100	156900	121
352	20231025	132400	18198200500	157000	156800	157100	156700	318
353	20231025	132300	18148302600	156600	156300	156800	156300	944
354	20231025	132200	18000595100	156300	156200	156400	156200	57
355	20231025	132100	17991684500	156200	156200	156400	156200	108
356	20231025	132000	17974810300	156400	156300	156400	156300	250
357	20231025	131900	17935732000	156300	156300	156400	156300	256
358	20231025	131800	17895708400	156300	156700	156700	156300	2165
359	20231025	131700	17556860800	156800	156700	156800	156700	478
360	20231025	131600	17481957200	156700	156800	156800	156700	271
361	20231025	131500	17439485300	156700	156800	156800	156700	259
362	20231025	131400	17398874200	156900	156800	156900	156800	64
363	20231025	131300	17388833500	157000	156800	157000	156800	187
364	20231025	131200	17359500500	156800	156700	156800	156700	162
365	20231025	131100	17334112400	156800	156800	156900	156800	205
366	20231025	131000	17301965200	156900	156800	156900	156800	218
367	20231025	130900	17267776900	156800	157000	157000	156800	122
368	20231025	130800	17248638600	156900	157100	157100	156900	516
369	20231025	130700	17167650800	157100	157300	157300	157100	219
370	20231025	130600	17133224000	157200	157300	157300	157100	113
371	20231025	130500	17115457700	157300	157300	157300	157200	142
372	20231025	130400	17093123400	157300	157400	157400	157100	132
373	20231025	130300	17072371800	157400	157400	157500	157300	65
374	20231025	130200	17062138500	157400	157500	157500	157400	18
375	20231025	130100	17059304100	157500	157700	157700	157500	135
376	20231025	130000	17038035800	157600	157600	157800	157600	116
377	20231025	125900	17019748900	157700	157500	157700	157500	57
378	20231025	125800	17010766400	157400	157500	157600	157400	156
379	20231025	125700	16986190500	157600	157600	157600	157500	59
380	20231025	125600	16976893200	157600	157700	157700	157600	42
381	20231025	125500	16970271900	157600	157600	157700	157500	167
382	20231025	125400	16943949100	157600	157500	157600	157500	37
383	20231025	125300	16938119400	157600	157500	157600	157500	42
384	20231025	125200	16931501300	157500	157500	157600	157500	230
385	20231025	125100	16895272700	157500	157500	157500	157400	46
386	20231025	125000	16888032000	157500	157500	157600	157500	143
387	20231025	124900	16865504000	157600	157800	157800	157600	49
388	20231025	124800	16857778900	157700	157800	157800	157600	116
389	20231025	124700	16839485500	157800	157800	157800	157700	55
390	20231025	124600	16830810100	157800	157800	157800	157600	63
391	20231025	124500	16820872700	157800	157900	157900	157700	58
392	20231025	124400	16811721600	157900	157700	157900	157700	222
393	20231025	124300	16776696500	157700	157700	157700	157500	134
394	20231025	124200	16755567300	157700	157700	157700	157600	112
395	20231025	124100	16737910500	157700	157700	157700	157600	102
396	20231025	124000	16721829800	157600	157800	157900	157600	857
397	20231025	123900	16586644800	157900	157900	158000	157900	44
398	20231025	123800	16579694200	157900	158000	158000	157900	109
399	20231025	123700	16562475200	158100	157900	158100	157900	50
400	20231025	123600	16554570400	157900	158000	158100	157900	164
401	20231025	123500	16528666700	158100	158100	158100	158000	65
402	20231025	123400	16518390300	158100	158200	158200	158100	58
403	20231025	123300	16509218800	158200	158100	158200	158100	140
404	20231025	123200	16487077700	158200	158100	158200	158000	117
405	20231025	123100	16468578300	158100	158100	158100	158000	62
406	20231025	123000	16458777600	158200	158200	158200	158100	50
407	20231025	122900	16450868100	158100	158100	158100	158000	430
408	20231025	122800	16382886100	158000	158000	158100	158000	80
409	20231025	122700	16370245200	158000	158000	158000	157900	47
410	20231025	122600	16362820000	157900	158000	158000	157900	61
411	20231025	122500	16353183200	158000	158000	158100	158000	60
412	20231025	122400	16343700800	158000	158100	158100	158000	81
413	20231025	122300	16330896800	158100	158000	158100	158000	120
414	20231025	122200	16311926600	158100	157900	158200	157900	381
415	20231025	122100	16251719300	157900	157900	157900	157800	42
416	20231025	122000	16245089600	157800	157700	157900	157700	79
417	20231025	121900	16232628800	157700	157600	157700	157600	92
418	20231025	121800	16218121200	157600	157700	157700	157600	46
419	20231025	121700	16210868100	157600	157700	157700	157600	87
420	20231025	121600	16197149300	157700	157700	157800	157500	375
421	20231025	121500	16138013500	157700	157200	157700	157200	228
422	20231025	121400	16102091200	157300	157300	157300	157200	46
423	20231025	121300	16094855900	157100	157200	157300	157000	147
424	20231025	121200	16071763200	157300	157100	157300	157000	86
425	20231025	121100	16058250700	157300	157300	157300	157000	97
426	20231025	121000	16042995100	157200	157400	157400	157200	17
427	20231025	120900	16040322100	157300	157100	157300	157000	156
428	20231025	120800	16015821500	157100	157300	157400	157100	116
429	20231025	120700	15997577900	157200	157000	157200	157000	83
430	20231025	120600	15984542100	157000	157200	157200	157000	140
431	20231025	120500	15962547900	157100	157400	157400	157100	95
432	20231025	120400	15947613300	157500	157500	157800	157500	139
433	20231025	120300	15925706000	157200	157300	157300	157100	253
434	20231025	120200	15885929000	157300	156900	157500	156900	821
435	20231025	120100	15757035500	156900	156900	156900	156800	41
436	20231025	120000	15750603400	156900	156800	156900	156700	275
437	20231025	115900	15707483200	156900	157000	157000	156800	419
438	20231025	115800	15641755000	157100	157000	157100	156900	70
439	20231025	115700	15630764400	157000	157300	157300	157000	71
440	20231025	115600	15619609300	157300	157400	157400	157200	64
441	20231025	115500	15609539200	157300	157300	157400	157300	23
442	20231025	115400	15605921200	157300	157100	157400	157100	87
443	20231025	115300	15592238300	157100	157100	157300	157100	64
444	20231025	115200	15582177600	157100	157000	157100	157000	81
445	20231025	115100	15569453400	157100	157100	157100	157000	81
446	20231025	115000	15556729700	157200	157100	157200	157100	48
447	20231025	114900	15549185200	157200	157000	157300	157000	66
448	20231025	114800	15538811600	157000	157000	157100	156900	95
449	20231025	114700	15523896500	157000	157200	157200	157000	88
450	20231025	114600	15510067900	157100	157200	157300	157100	40
451	20231025	114500	15503778800	157300	157100	157400	157000	40
452	20231025	114400	15497488600	157100	157100	157100	157000	52
453	20231025	114300	15489320400	157100	157100	157200	157000	86
454	20231025	114200	15475811500	157000	157200	157200	157000	57
455	20231025	114100	15466857300	157100	157200	157200	157100	79
456	20231025	114000	15454441800	157100	157100	157200	157100	76
457	20231025	113900	15442497600	157100	156800	158300	156800	786
458	20231025	113800	15318750000	156900	156800	156900	156800	144
459	20231025	113700	15296166500	156800	157000	157000	156800	90
460	20231025	113600	15282047100	157000	157000	157100	157000	53
461	20231025	113500	15273722600	157200	157100	157200	157000	89
462	20231025	113400	15259740200	157100	157100	157100	157000	68
463	20231025	113300	15249059200	157000	157100	157200	157000	133
464	20231025	113200	15228163300	157200	157200	157300	157100	114
465	20231025	113100	15210240400	157200	157300	157300	157200	74
466	20231025	113000	15198602100	157300	157300	157300	157200	70
467	20231025	112900	15187593100	157300	157300	157300	157200	137
468	20231025	112800	15166043700	157200	157200	157300	157200	93
469	20231025	112700	15151417200	157300	157200	157300	157200	30
470	20231025	112600	15146699200	157200	157200	157300	157200	196
471	20231025	112500	15115876600	157300	157200	157400	157200	98
472	20231025	112400	15100461700	157300	157200	157300	157100	183
473	20231025	112300	15071702800	157200	157000	157300	157000	264
474	20231025	112200	15030244500	157000	156900	157000	156900	101
475	20231025	112100	15014394300	156900	157000	157000	156900	115
476	20231025	112000	14996343100	156900	157000	157000	156800	88
477	20231025	111900	14982538400	156900	156800	156900	156700	111
478	20231025	111800	14965133100	156800	156800	157000	156800	142
479	20231025	111700	14942860500	156800	157000	157000	156800	69
480	20231025	111600	14932031400	156900	156900	157000	156800	215
481	20231025	111500	14898298300	156900	157200	157200	156900	278
482	20231025	111400	14854617000	157100	157200	157300	157100	76
483	20231025	111300	14842670200	157200	157200	157200	157100	131
484	20231025	111200	14822079100	157200	157100	157300	157100	196
485	20231025	111100	14791270500	157100	156900	157100	156900	86
486	20231025	111000	14777769200	156900	156700	156900	156700	474
487	20231025	110900	14703447000	156700	156800	156800	156600	72
488	20231025	110800	14692166100	156700	156700	156700	156600	426
489	20231025	110700	14625413800	156600	156400	156700	156400	634
490	20231025	110600	14526140500	156300	156500	156500	156300	83
491	20231025	110500	14513158400	156300	156500	156500	156300	338
492	20231025	110400	14460290300	156500	157000	157000	156400	722
493	20231025	110300	14347168600	156900	156800	157000	156800	121
494	20231025	110200	14328184700	156900	156800	156900	156800	306
495	20231025	110100	14280193800	156800	156800	156800	156700	112
496	20231025	110000	14262633900	156800	156900	156900	156800	87
497	20231025	105900	14248986800	156900	156800	156900	156800	72
498	20231025	105800	14237692200	156800	156800	156900	156800	242
499	20231025	105700	14199741100	156900	157100	157100	156800	134
500	20231025	105600	14178714500	157100	157000	157100	157000	51
501	20231025	105500	14170704500	157000	157100	157100	157000	136
502	20231025	105400	14149348600	157000	157200	157300	157000	1082
503	20231025	105300	13979260900	157300	157400	157400	157200	71
504	20231025	105200	13968093100	157300	157300	157400	157300	82
505	20231025	105100	13955189800	157300	157400	157600	157300	332
506	20231025	105000	13902911400	157600	157200	157600	157200	324
507	20231025	104900	13851935300	157200	156800	157200	156700	1176
508	20231025	104800	13667385700	156800	156900	156900	156700	166
509	20231025	104700	13641366200	156900	156900	157000	156800	203
510	20231025	104600	13609523300	156900	157200	157200	156900	1400
511	20231025	104500	13389632300	157200	157600	157600	157200	1371
512	20231025	104400	13173841500	157700	157600	157700	157500	244
513	20231025	104300	13135385000	157700	157500	157800	157500	102
514	20231025	104200	13119309000	157500	157700	157700	157500	193
515	20231025	104100	13088885300	157700	157600	157700	157500	209
516	20231025	104000	13055945600	157600	157600	157600	157500	501
517	20231025	103900	12976995800	157600	157600	157700	157600	370
518	20231025	103800	12918648500	157600	157500	157700	157500	277
519	20231025	103700	12875001500	157500	157600	157700	157500	407
520	20231025	103600	12810864500	157700	158000	158000	157700	939
521	20231025	103500	12662629300	158000	158200	158200	158000	545
522	20231025	103400	12576484600	158200	158100	158300	158100	178
523	20231025	103300	12548325000	158200	158300	158300	158100	231
524	20231025	103200	12511781000	158300	158300	158400	158200	110
525	20231025	103100	12494367400	158300	158300	158300	158200	97
526	20231025	103000	12479012600	158300	158100	158300	158100	145
527	20231025	102900	12456070600	158200	158100	158200	158100	286
528	20231025	102800	12410830500	158200	158200	158200	158100	360
529	20231025	102700	12353911300	158100	158300	158400	158100	176
530	20231025	102600	12326042700	158300	158700	158800	158300	695
531	20231025	102500	12215813500	158800	158900	159100	158700	706
532	20231025	102400	12103626000	158900	159000	159100	158900	357
533	20231025	102300	12046862600	159100	159400	159400	159100	667
534	20231025	102200	11940634000	159500	159900	159900	159500	1859
535	20231025	102100	11644004400	159800	159800	160000	159800	317
536	20231025	102000	11593319100	159900	159800	160000	159700	1402
537	20231025	101900	11369120200	159800	159500	159800	159400	1822
538	20231025	101800	11078248800	159400	159300	159400	159300	213
539	20231025	101700	11044300400	159300	159400	159400	159200	117
540	20231025	101600	11025665500	159300	159300	159500	159300	475
541	20231025	101500	10949974300	159300	159100	159300	158900	127
542	20231025	101400	10929756200	159100	159000	159100	158800	821
543	20231025	101300	10799235200	159000	158900	159100	158800	682
544	20231025	101200	10690810700	158900	158800	158900	158800	359
545	20231025	101100	10633795100	158800	158800	159000	158800	215
546	20231025	101000	10599632700	158800	158700	158900	158700	250
547	20231025	100900	10559935800	158700	158600	158900	158600	1451
548	20231025	100800	10329547500	158600	158500	158700	158400	884
549	20231025	100700	10189352500	158500	158600	158600	158500	203
550	20231025	100600	10157169300	158600	158200	158600	158100	267
551	20231025	100500	10114905000	158200	158200	158200	158100	99
552	20231025	100400	10099249100	158200	158500	158500	158200	190
553	20231025	100300	10069154100	158400	158600	158600	158100	306
554	20231025	100200	10020706000	158600	158700	158800	158600	216
555	20231025	100100	9986424300	158700	158700	158800	158700	177
556	20231025	100000	9958329800	158700	158000	158800	158000	417
557	20231025	095900	9892297000	158100	157700	158100	157600	799
558	20231025	095800	9766204200	157700	157700	157700	157600	459
559	20231025	095700	9693821500	157700	157800	157800	157700	228
560	20231025	095600	9657861700	157700	157700	158000	157700	280
561	20231025	095500	9613687700	157700	157900	158000	157700	47
562	20231025	095400	9606267800	158000	158100	158200	158000	171
563	20231025	095300	9579236800	158100	157700	158200	157600	662
564	20231025	095200	9474742000	157600	157500	157700	157500	299
565	20231025	095100	9427637900	157400	157900	157900	157400	878
566	20231025	095000	9289266800	157800	158100	158100	157800	581
567	20231025	094900	9197487900	158200	158300	158400	158200	575
568	20231025	094800	9106489000	158400	158300	159100	158300	1977
569	20231025	094700	8792460000	158400	158400	158400	158200	185
570	20231025	094600	8763168700	158400	158200	158400	158200	275
571	20231025	094500	8719636900	158100	158500	158600	158100	471
572	20231025	094400	8645060500	158600	159200	159200	158500	726
573	20231025	094300	8529767400	159200	159300	159300	159200	649
574	20231025	094200	8426406400	159300	160100	160300	159200	2806
575	20231025	094100	7977812500	160100	160400	160600	160000	2869
576	20231025	094000	7518136300	160400	159700	160400	159600	3200
577	20231025	093900	7006029000	159700	159300	159700	159200	1580
578	20231025	093800	6754147300	159300	158700	159400	158600	3683
579	20231025	093700	6168633500	158700	158600	158700	158500	716
580	20231025	093600	6055073700	158600	158000	158600	158000	1709
581	20231025	093500	5784631300	158100	158000	158200	157900	612
582	20231025	093400	5687902300	158100	157800	158200	157500	870
583	20231025	093300	5550451000	157800	156700	157800	156700	720
584	20231025	093200	5437360800	156700	156900	156900	156700	534
585	20231025	093100	5353616200	156900	156900	157300	156900	1161
586	20231025	093000	5171207400	156800	156700	156900	156700	455
587	20231025	092900	5099835000	156700	156900	156900	156600	906
588	20231025	092800	4957830100	156800	157200	157200	156800	1824
589	20231025	092700	4671419600	157100	157200	157700	157100	864
590	20231025	092600	4535489700	157300	157600	157600	157100	443
591	20231025	092500	4465811700	157600	157700	158000	157500	781
592	20231025	092400	4342657300	158000	158000	158000	157400	963
593	20231025	092300	4190783100	158000	157900	158000	157700	601
594	20231025	092200	4095909500	157900	157100	158000	156900	786
595	20231025	092100	3972225100	157100	157000	157500	157000	363
596	20231025	092000	3915160800	157000	157200	157200	156900	553
597	20231025	091900	3828313600	157100	157100	157300	157100	463
598	20231025	091800	3755534300	157100	157500	157500	157000	1606
599	20231025	091700	3503024900	157500	158300	158300	157500	756
600	20231025	091600	3383612600	158200	158500	158600	158200	1569
601	20231025	091500	3134960800	158500	158800	158900	158400	1719
602	20231025	091400	2862204900	158800	157900	158900	157900	1173
603	20231025	091300	2676215300	157800	158500	158600	157800	1958
604	20231025	091200	2366441000	158400	157900	158500	157900	1434
605	20231025	091100	2139525200	158000	157000	158000	157000	1102
606	20231025	091000	1965717300	157000	156400	157000	156400	194
607	20231025	090900	1935311900	156500	156500	157000	156500	636
608	20231025	090800	1835622700	156200	155400	156200	155300	622
609	20231025	090700	1738745200	155300	155200	155300	155000	976
610	20231025	090600	1587307900	155300	156000	156000	155200	647
611	20231025	090500	1486640800	156000	157000	157000	156000	1389
612	20231025	090400	1269319400	157200	157900	157900	156900	957
613	20231025	090300	1118528200	157800	157700	158100	157700	1663
614	20231025	090200	855787700	157600	156800	157800	156500	1152
615	20231025	090100	675154100	156700	157000	157900	156700	1884
616	20231025	090000	378966400	157100	157500	157600	156900	2408