KissMeData/000120/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	183000	2662334600	89200	89200	89200	89200	1633
3	20241028	182900	2662334600	89200	89200	89200	89200	0
4	20241028	182800	2662334600	89200	89200	89200	89200	0
5	20241028	182700	2662334600	89200	89200	89200	89200	0
6	20241028	182600	2662334600	89200	89200	89200	89200	0
7	20241028	182500	2662334600	89200	89200	89200	89200	0
8	20241028	182400	2662334600	89200	89200	89200	89200	0
9	20241028	182300	2662334600	89200	89200	89200	89200	0
10	20241028	182200	2662334600	89200	89200	89200	89200	0
11	20241028	182100	2662334600	89200	89200	89200	89200	0
12	20241028	182000	2662334600	89200	89200	89200	89200	0
13	20241028	181900	2662334600	89200	89200	89200	89200	0
14	20241028	181800	2662334600	89200	89200	89200	89200	0
15	20241028	181700	2662334600	89200	89200	89200	89200	0
16	20241028	181600	2662334600	89200	89200	89200	89200	0
17	20241028	181500	2662334600	89200	89200	89200	89200	0
18	20241028	181400	2662334600	89200	89200	89200	89200	0
19	20241028	181300	2662334600	89200	89200	89200	89200	0
20	20241028	181200	2662334600	89200	89200	89200	89200	0
21	20241028	181100	2662334600	89200	89200	89200	89200	0
22	20241028	181000	2662334600	89200	89200	89200	89200	0
23	20241028	180900	2662334600	89200	89200	89200	89200	0
24	20241028	180800	2662334600	89200	89200	89200	89200	0
25	20241028	180700	2662334600	89200	89200	89200	89200	0
26	20241028	180600	2662334600	89200	89200	89200	89200	0
27	20241028	180500	2662334600	89200	89200	89200	89200	0
28	20241028	180400	2662334600	89200	89200	89200	89200	0
29	20241028	180300	2662334600	89200	89200	89200	89200	0
30	20241028	180200	2662334600	89200	89200	89200	89200	0
31	20241028	180100	2662334600	89200	89200	89200	89200	0
32	20241028	180000	2662334600	89200	89200	89200	89200	1633
33	20241028	175900	2662334600	89200	89200	89200	89200	0
34	20241028	175800	2662334600	89200	89200	89200	89200	0
35	20241028	175700	2662334600	89200	89200	89200	89200	0
36	20241028	175600	2662334600	89200	89200	89200	89200	0
37	20241028	175500	2662334600	89200	89200	89200	89200	0
38	20241028	175400	2662334600	89200	89200	89200	89200	0
39	20241028	175300	2662334600	89200	89200	89200	89200	0
40	20241028	175200	2662334600	89200	89200	89200	89200	0
41	20241028	175100	2662334600	89200	89200	89200	89200	0
42	20241028	175000	2662334600	89200	89200	89200	89200	0
43	20241028	174900	2662334600	89200	89200	89200	89200	0
44	20241028	174800	2662334600	89200	89200	89200	89200	0
45	20241028	174700	2662334600	89200	89200	89200	89200	0
46	20241028	174600	2662334600	89200	89200	89200	89200	0
47	20241028	174500	2662334600	89200	89200	89200	89200	0
48	20241028	174400	2662334600	89200	89200	89200	89200	0
49	20241028	174300	2662334600	89200	89200	89200	89200	0
50	20241028	174200	2662334600	89200	89200	89200	89200	0
51	20241028	174100	2662334600	89200	89200	89200	89200	0
52	20241028	174000	2662334600	89200	89200	89200	89200	0
53	20241028	173900	2662334600	89200	89200	89200	89200	0
54	20241028	173800	2662334600	89200	89200	89200	89200	0
55	20241028	173700	2662334600	89200	89200	89200	89200	0
56	20241028	173600	2662334600	89200	89200	89200	89200	0
57	20241028	173500	2662334600	89200	89200	89200	89200	0
58	20241028	173400	2662334600	89200	89200	89200	89200	0
59	20241028	173300	2662334600	89200	89200	89200	89200	0
60	20241028	173200	2662334600	89200	89200	89200	89200	0
61	20241028	173100	2662334600	89200	89200	89200	89200	0
62	20241028	173000	2662334600	89200	89200	89200	89200	1633
63	20241028	172900	2662334600	89200	89200	89200	89200	0
64	20241028	172800	2662334600	89200	89200	89200	89200	0
65	20241028	172700	2662334600	89200	89200	89200	89200	0
66	20241028	172600	2662334600	89200	89200	89200	89200	0
67	20241028	172500	2662334600	89200	89200	89200	89200	0
68	20241028	172400	2662334600	89200	89200	89200	89200	0
69	20241028	172300	2662334600	89200	89200	89200	89200	0
70	20241028	172200	2662334600	89200	89200	89200	89200	0
71	20241028	172100	2662334600	89200	89200	89200	89200	0
72	20241028	172000	2662334600	89200	89200	89200	89200	0
73	20241028	171900	2662334600	89200	89200	89200	89200	0
74	20241028	171800	2662334600	89200	89200	89200	89200	0
75	20241028	171700	2662334600	89200	89200	89200	89200	0
76	20241028	171600	2662334600	89200	89200	89200	89200	0
77	20241028	171500	2662334600	89200	89200	89200	89200	0
78	20241028	171400	2662334600	89200	89200	89200	89200	0
79	20241028	171300	2662334600	89200	89200	89200	89200	0
80	20241028	171200	2662334600	89200	89200	89200	89200	0
81	20241028	171100	2662334600	89200	89200	89200	89200	0
82	20241028	171000	2662334600	89200	89200	89200	89200	0
83	20241028	170900	2662334600	89200	89200	89200	89200	0
84	20241028	170800	2662334600	89200	89200	89200	89200	0
85	20241028	170700	2662334600	89200	89200	89200	89200	0
86	20241028	170600	2662334600	89200	89200	89200	89200	0
87	20241028	170500	2662334600	89200	89200	89200	89200	0
88	20241028	170400	2662334600	89200	89200	89200	89200	0
89	20241028	170300	2662334600	89200	89200	89200	89200	0
90	20241028	170200	2662334600	89200	89200	89200	89200	0
91	20241028	170100	2662334600	89200	89200	89200	89200	0
92	20241028	170000	2662334600	89200	89200	89200	89200	1633
93	20241028	165900	2662334600	89200	89200	89200	89200	0
94	20241028	165800	2662334600	89200	89200	89200	89200	0
95	20241028	165700	2662334600	89200	89200	89200	89200	0
96	20241028	165600	2662334600	89200	89200	89200	89200	0
97	20241028	165500	2662334600	89200	89200	89200	89200	0
98	20241028	165400	2662334600	89200	89200	89200	89200	0
99	20241028	165300	2662334600	89200	89200	89200	89200	0
100	20241028	165200	2662334600	89200	89200	89200	89200	0
101	20241028	165100	2662334600	89200	89200	89200	89200	0
102	20241028	165000	2662334600	89200	89200	89200	89200	0
103	20241028	164900	2662334600	89200	89200	89200	89200	0
104	20241028	164800	2662334600	89200	89200	89200	89200	0
105	20241028	164700	2662334600	89200	89200	89200	89200	0
106	20241028	164600	2662334600	89200	89200	89200	89200	0
107	20241028	164500	2662334600	89200	89200	89200	89200	0
108	20241028	164400	2662334600	89200	89200	89200	89200	0
109	20241028	164300	2662334600	89200	89200	89200	89200	0
110	20241028	164200	2662334600	89200	89200	89200	89200	0
111	20241028	164100	2662334600	89200	89200	89200	89200	0
112	20241028	164000	2662334600	89200	89200	89200	89200	0
113	20241028	163900	2662334600	89200	89200	89200	89200	0
114	20241028	163800	2662334600	89200	89200	89200	89200	0
115	20241028	163700	2662334600	89200	89200	89200	89200	0
116	20241028	163600	2662334600	89200	89200	89200	89200	0
117	20241028	163500	2662334600	89200	89200	89200	89200	0
118	20241028	163400	2662334600	89200	89200	89200	89200	0
119	20241028	163300	2662334600	89200	89200	89200	89200	0
120	20241028	163200	2662334600	89200	89200	89200	89200	0
121	20241028	163100	2662334600	89200	89200	89200	89200	0
122	20241028	163000	2662334600	89200	89200	89200	89200	1633
123	20241028	162900	2662334600	89200	89200	89200	89200	0
124	20241028	162800	2662334600	89200	89200	89200	89200	0
125	20241028	162700	2662334600	89200	89200	89200	89200	0
126	20241028	162600	2662334600	89200	89200	89200	89200	0
127	20241028	162500	2662334600	89200	89200	89200	89200	0
128	20241028	162400	2662334600	89200	89200	89200	89200	0
129	20241028	162300	2662334600	89200	89200	89200	89200	0
130	20241028	162200	2662334600	89200	89200	89200	89200	0
131	20241028	162100	2662334600	89200	89200	89200	89200	0
132	20241028	162000	2662334600	89200	89200	89200	89200	0
133	20241028	161900	2662334600	89200	89200	89200	89200	0
134	20241028	161800	2662334600	89200	89200	89200	89200	0
135	20241028	161700	2662334600	89200	89200	89200	89200	0
136	20241028	161600	2662334600	89200	89200	89200	89200	0
137	20241028	161500	2662334600	89200	89200	89200	89200	0
138	20241028	161400	2662334600	89200	89200	89200	89200	0
139	20241028	161300	2662334600	89200	89200	89200	89200	0
140	20241028	161200	2662334600	89200	89200	89200	89200	0
141	20241028	161100	2662334600	89200	89200	89200	89200	0
142	20241028	161000	2662334600	89200	89200	89200	89200	0
143	20241028	160900	2662334600	89200	89200	89200	89200	0
144	20241028	160800	2662334600	89200	89200	89200	89200	0
145	20241028	160700	2662334600	89200	89200	89200	89200	0
146	20241028	160600	2662334600	89200	89200	89200	89200	0
147	20241028	160500	2662334600	89200	89200	89200	89200	0
148	20241028	160400	2662334600	89200	89200	89200	89200	0
149	20241028	160300	2662334600	89200	89200	89200	89200	0
150	20241028	160200	2662334600	89200	89200	89200	89200	0
151	20241028	160100	2662334600	89200	89200	89200	89200	0
152	20241028	160000	2662334600	89200	89200	89200	89200	1633
153	20241028	155900	2662334600	89200	89200	89200	89200	0
154	20241028	155800	2662334600	89200	89200	89200	89200	0
155	20241028	155700	2662334600	89200	89200	89200	89200	0
156	20241028	155600	2662334600	89200	89200	89200	89200	0
157	20241028	155500	2662334600	89200	89200	89200	89200	0
158	20241028	155400	2662334600	89200	89200	89200	89200	0
159	20241028	155300	2662334600	89200	89200	89200	89200	0
160	20241028	155200	2662334600	89200	89200	89200	89200	0
161	20241028	155100	2662334600	89200	89200	89200	89200	0
162	20241028	155000	2662334600	89200	89200	89200	89200	0
163	20241028	154900	2662334600	89200	89200	89200	89200	0
164	20241028	154800	2662334600	89200	89200	89200	89200	0
165	20241028	154700	2662334600	89200	89200	89200	89200	0
166	20241028	154600	2662334600	89200	89200	89200	89200	0
167	20241028	154500	2662334600	89200	89200	89200	89200	0
168	20241028	154400	2662334600	89200	89200	89200	89200	0
169	20241028	154300	2662334600	89200	89200	89200	89200	0
170	20241028	154200	2662334600	89200	89200	89200	89200	0
171	20241028	154100	2662334600	89200	89200	89200	89200	0
172	20241028	154000	2662334600	89200	89200	89200	89200	0
173	20241028	153900	2662334600	89200	89200	89200	89200	0
174	20241028	153800	2662334600	89200	89200	89200	89200	0
175	20241028	153700	2662334600	89200	89200	89200	89200	0
176	20241028	153600	2662334600	89200	89200	89200	89200	0
177	20241028	153500	2662334600	89200	89200	89200	89200	0
178	20241028	153400	2662334600	89200	89200	89200	89200	0
179	20241028	153300	2662334600	89200	89200	89200	89200	0
180	20241028	153200	2662334600	89200	89200	89200	89200	0
181	20241028	153100	2662334600	89200	89200	89200	89200	0
182	20241028	153000	2662334600	89200	89200	89200	89200	3266
183	20241028	152900	2516671000	89100	89100	89100	89100	0
184	20241028	152800	2516671000	89100	89100	89100	89100	0
185	20241028	152700	2516671000	89100	89100	89100	89100	0
186	20241028	152600	2516671000	89100	89100	89100	89100	0
187	20241028	152500	2516671000	89100	89100	89100	89100	0
188	20241028	152400	2516671000	89100	89100	89100	89100	0
189	20241028	152300	2516671000	89100	89100	89100	89100	0
190	20241028	152200	2516671000	89100	89100	89100	89100	0
191	20241028	152100	2516671000	89100	89100	89100	89100	0
192	20241028	152000	2516671000	89100	89100	89100	89100	0
193	20241028	151900	2516671000	89100	89000	89100	89000	445
194	20241028	151800	2477047200	89000	89000	89100	89000	188
195	20241028	151700	2460314200	89100	89100	89100	89000	40
196	20241028	151600	2456750800	89100	89100	89100	89100	15
197	20241028	151500	2455414300	89100	89100	89100	89000	87
198	20241028	151400	2447667600	89100	89000	89100	88900	376
199	20241028	151300	2414218300	89000	89000	89000	88900	33
200	20241028	151200	2411282500	88900	89000	89000	88900	54
201	20241028	151100	2406476600	89000	89000	89000	89000	50
202	20241028	151000	2402026600	89000	89000	89000	88900	212
203	20241028	150900	2383167400	89000	89000	89000	89000	14
204	20241028	150800	2381921400	89100	88900	89100	88800	132
205	20241028	150700	2370181700	88900	89000	89000	88900	63
206	20241028	150600	2364580900	88800	89000	89000	88800	51
207	20241028	150500	2360043400	89000	89000	89100	89000	12
208	20241028	150400	2358975300	88800	88900	88900	88800	23
209	20241028	150300	2356931000	88800	88900	89100	88800	116
210	20241028	150200	2346610700	89000	88900	89000	88900	64
211	20241028	150100	2340918900	88900	88900	88900	88900	47
212	20241028	150000	2336740600	88900	88900	88900	88900	24
213	20241028	145900	2334607000	88800	89000	89000	88800	1042
214	20241028	145800	2241974000	89000	88900	89000	88900	42
215	20241028	145700	2238238100	88900	88900	89000	88900	24
216	20241028	145600	2236104300	88800	89100	89100	88800	16
217	20241028	145500	2234683200	88800	88900	89000	88800	36
218	20241028	145400	2231481600	88700	88800	88900	88700	12
219	20241028	145300	2230416600	88700	89000	89000	88700	91
220	20241028	145200	2222334000	89000	88900	89000	88800	184
221	20241028	145100	2205980300	88900	88900	89000	88900	9
222	20241028	145000	2205180100	89000	88900	89000	88900	32
223	20241028	144900	2202333100	88900	89000	89100	88900	37
224	20241028	144800	2199040600	89000	88900	89000	88900	47
225	20241028	144700	2194859000	88900	88900	89200	88900	141
226	20241028	144600	2182308000	89000	88900	89100	88900	57
227	20241028	144500	2177236200	89000	89000	89000	88900	30
228	20241028	144400	2174567000	89000	88900	89000	88900	39
229	20241028	144300	2171097200	88900	88900	88900	88900	23
230	20241028	144200	2169052500	88900	88800	88900	88800	13
231	20241028	144100	2167897900	88800	88900	89000	88800	18
232	20241028	144000	2166297600	88900	88800	88900	88800	53
233	20241028	143900	2161589800	88800	88900	88900	88800	21
234	20241028	143800	2159723900	88900	88800	88900	88700	396
235	20241028	143700	2124541700	88900	88900	88900	88800	130
236	20241028	143600	2112995900	88700	88800	88900	88700	128
237	20241028	143500	2101630600	88800	88800	88900	88800	36
238	20241028	143400	2098433600	88900	88800	88900	88800	65
239	20241028	143300	2092659400	88800	88900	88900	88800	23
240	20241028	143200	2090615100	88900	88800	89000	88800	22
241	20241028	143100	2088659300	89000	88900	89000	88900	62
242	20241028	143000	2083145100	88800	88900	88900	88800	19
243	20241028	142900	2081456200	88900	88900	89000	88900	14
244	20241028	142800	2080211400	89000	89000	89000	88900	40
245	20241028	142700	2076653300	88900	88900	88900	88900	11
246	20241028	142600	2075675400	89000	88900	89000	88900	59
247	20241028	142500	2070425400	88900	88900	89000	88900	20
248	20241028	142400	2068647300	89000	88900	89000	88900	28
249	20241028	142300	2066155900	88900	89000	89000	88900	10
250	20241028	142200	2065266800	88900	89000	89000	88900	75
251	20241028	142100	2058592400	89000	89000	89000	88900	62
252	20241028	142000	2053074800	88800	88800	89000	88800	27
253	20241028	141900	2050674600	88800	88900	88900	88800	22
254	20241028	141800	2048718900	89000	88900	89000	88900	55
255	20241028	141700	2043827000	88900	89000	89000	88900	45
256	20241028	141600	2039823100	89000	88900	89000	88900	24
257	20241028	141500	2037689200	88900	89100	89200	88900	108
258	20241028	141400	2028072100	89100	88900	89100	88900	45
259	20241028	141300	2024066600	88900	88900	89000	88900	19
260	20241028	141200	2022377400	88900	88900	89000	88900	64
261	20241028	141100	2016685700	89000	88900	89100	88900	32
262	20241028	141000	2013838900	89000	89000	89100	88900	63
263	20241028	140900	2008232400	88900	88900	88900	88900	19
264	20241028	140800	2006543300	88900	88900	89000	88900	50
265	20241028	140700	2002096000	88900	89000	89000	88900	62
266	20241028	140600	1996583800	88900	89000	89000	88900	77
267	20241028	140500	1989732300	89000	89100	89100	89000	63
268	20241028	140400	1984125000	89200	89100	89200	89100	31
269	20241028	140300	1981360900	89100	89100	89200	89100	5
270	20241028	140200	1980915200	89200	89200	89300	89100	37
271	20241028	140100	1977615800	89100	89300	89300	89100	20
272	20241028	140000	1975833400	89200	89200	89200	89100	45
273	20241028	135900	1971821000	89100	89200	89200	89100	11
274	20241028	135800	1970840500	89100	89100	89200	89100	34
275	20241028	135700	1967808400	89100	89200	89200	89100	16
276	20241028	135600	1966381700	89100	89100	89300	89100	156
277	20241028	135500	1952458000	89200	89100	89200	89100	43
278	20241028	135400	1948624100	89100	89100	89200	89100	24
279	20241028	135300	1946485100	89200	89000	89300	89000	57
280	20241028	135200	1941401000	89000	89100	89200	89000	99
281	20241028	135100	1932577500	89000	89100	89100	89000	24
282	20241028	135000	1930440700	89200	88800	89200	88800	15
283	20241028	134900	1929105600	88800	88900	89100	88800	55
284	20241028	134800	1924211200	88900	88900	89100	88900	221
285	20241028	134700	1904551100	88900	89000	89000	88800	68
286	20241028	134600	1898505500	88900	89000	89000	88900	96
287	20241028	134500	1889961700	88900	88900	89000	88900	30
288	20241028	134400	1887293900	88900	89000	89100	88900	138
289	20241028	134300	1875011100	89100	88900	89100	88900	13
290	20241028	134200	1873854600	89000	88900	89000	88900	30
291	20241028	134100	1871185000	89000	88800	89000	88800	32
292	20241028	134000	1868340100	88900	89000	89000	88900	39
293	20241028	133900	1864870300	88900	88900	89000	88900	49
294	20241028	133800	1860513400	88900	88900	89000	88900	41
295	20241028	133700	1856866400	89000	88900	89000	88900	13
296	20241028	133600	1855710000	89000	89000	89000	89000	27
297	20241028	133500	1853307000	89000	88900	89000	88800	26
298	20241028	133400	1850994800	89000	89100	89100	89000	29
299	20241028	133300	1848413300	89100	89000	89100	88900	100
300	20241028	133200	1839522100	89000	89000	89000	88900	32
301	20241028	133100	1836674300	89000	88900	89000	88900	20
302	20241028	133000	1834895000	89000	89000	89000	88800	11
303	20241028	132900	1833916700	88800	89000	89000	88800	46
304	20241028	132800	1829824900	89000	88900	89000	88900	33
305	20241028	132700	1826888300	88900	88900	89000	88900	25
306	20241028	132600	1824665100	88900	88900	89000	88800	15
307	20241028	132500	1823330800	88800	88900	88900	88800	49
308	20241028	132400	1818979100	88900	89000	89000	88900	51
309	20241028	132300	1814441500	89100	88900	89100	88900	54
310	20241028	132200	1809634600	88900	88900	88900	88900	42
311	20241028	132100	1805900800	88800	89000	89000	88800	42
312	20241028	132000	1802168400	88900	88900	88900	88900	43
313	20241028	131900	1798345700	88900	88900	89000	88900	15
314	20241028	131800	1797011500	88900	89000	89000	88900	30
315	20241028	131700	1794342000	88900	89000	89000	88900	34
316	20241028	131600	1791317800	88900	88900	89000	88900	25
317	20241028	131500	1789095200	88900	88900	89000	88900	21
318	20241028	131400	1787227700	89000	88900	89000	88900	36
319	20241028	131300	1784023900	88900	89000	89000	88900	9
320	20241028	131200	1783223200	89000	88900	89000	88900	67
321	20241028	131100	1777260700	89000	89000	89000	88900	29
322	20241028	131000	1774681300	89000	88900	89000	88900	28
323	20241028	130900	1772189500	88900	88900	89000	88900	21
324	20241028	130800	1770321500	88900	89000	89000	88900	75
325	20241028	130700	1763651100	88800	88900	88900	88800	4
326	20241028	130600	1763295700	89000	88800	89000	88800	30
327	20241028	130500	1760626500	88800	89000	89000	88800	28
328	20241028	130400	1758136900	89000	89000	89100	88900	44
329	20241028	130300	1754221400	88900	89000	89000	88900	6
330	20241028	130200	1753687700	89000	88900	89000	88900	33
331	20241028	130100	1750751400	88900	88900	89000	88900	65
332	20241028	130000	1744972100	88900	89000	89000	88900	54
333	20241028	125900	1740167800	88900	88900	89000	88900	8
334	20241028	125800	1739456400	89000	88900	89000	88800	38
335	20241028	125700	1736076200	88900	88800	89000	88700	136
336	20241028	125600	1723996400	88900	88900	89000	88800	33
337	20241028	125500	1721062300	88800	88900	88900	88800	39
338	20241028	125400	1717596900	88900	88700	88900	88700	42
339	20241028	125300	1713867800	88800	88800	88800	88800	11
340	20241028	125200	1712891000	88800	88700	88800	88700	38
341	20241028	125100	1709517500	88800	88800	88800	88700	12
342	20241028	125000	1708452400	88700	88600	88700	88600	35
343	20241028	124900	1705348300	88700	88700	88800	88700	72
344	20241028	124800	1698961300	88700	88700	88800	88600	112
345	20241028	124700	1689026300	88700	88900	88900	88700	226
346	20241028	124600	1668963500	88800	88800	88900	88800	35
347	20241028	124500	1665853200	88900	88800	88900	88800	16
348	20241028	124400	1664431200	88800	88900	88900	88800	58
349	20241028	124300	1659278100	88900	88800	88900	88800	10
350	20241028	124200	1658389400	88800	88900	88900	88800	38
351	20241028	124100	1655011700	88900	88800	88900	88800	9
352	20241028	124000	1654212200	88900	88800	88900	88800	37
353	20241028	123900	1650923800	89100	88800	89100	88800	15
354	20241028	123800	1649589500	88800	88800	89100	88800	41
355	20241028	123700	1645944300	88900	89000	89000	88900	37
356	20241028	123600	1642654400	88900	88900	89000	88800	39
357	20241028	123500	1639187000	88800	88800	88900	88800	24
358	20241028	123400	1637055000	88800	88800	88900	88800	24
359	20241028	123300	1634923200	88800	88900	88900	88700	117
360	20241028	123200	1624540000	88900	88900	88900	88800	26
361	20241028	123100	1622229000	88900	88800	88900	88800	18
362	20241028	123000	1620629500	88900	88800	88900	88800	41
363	20241028	122900	1616985400	88800	88900	88900	88800	22
364	20241028	122800	1615031200	88900	88800	88900	88700	11
365	20241028	122700	1614054400	88800	88800	88800	88700	15
366	20241028	122600	1612722500	88900	88700	88900	88700	43
367	20241028	122500	1608901800	88700	88800	88800	88700	36
368	20241028	122400	1605705400	88800	88800	88800	88700	37
369	20241028	122300	1602420400	88800	88800	88800	88700	11
370	20241028	122200	1601444300	88800	88600	88800	88600	117
371	20241028	122100	1591069400	88700	88700	88800	88700	271
372	20241028	122000	1567030900	88800	88900	88900	88700	75
373	20241028	121900	1560371500	88700	88800	88900	88700	18
374	20241028	121800	1558773400	88800	88800	88800	88700	72
375	20241028	121700	1552380100	88800	88800	88900	88800	41
376	20241028	121600	1548738500	88900	88800	88900	88800	43
377	20241028	121500	1544917500	88900	88800	88900	88800	34
378	20241028	121400	1541897700	88800	88800	88800	88700	45
379	20241028	121300	1537903400	88900	88900	88900	88700	21
380	20241028	121200	1536036900	88800	88800	88900	88700	145
381	20241028	121100	1523167500	88800	88900	88900	88800	50
382	20241028	121000	1518726900	88800	88700	88900	88700	35
383	20241028	120900	1515619100	89000	88800	89000	88800	17
384	20241028	120800	1514108300	88800	88900	88900	88700	46
385	20241028	120700	1510022800	88700	88800	88900	88700	24
386	20241028	120600	1507891000	88800	88900	88900	88800	45
387	20241028	120500	1503891100	88800	88800	88800	88800	16
388	20241028	120400	1502470300	88800	88800	88900	88800	14
389	20241028	120300	1501226500	88900	88800	88900	88800	27
390	20241028	120200	1498827300	88800	88800	88900	88800	72
391	20241028	120100	1492430800	88900	88900	88900	88900	1
392	20241028	120000	1492341900	88900	88800	88900	88700	34
393	20241028	115900	1489322700	88900	88800	88900	88800	52
394	20241028	115800	1484704400	88800	88900	88900	88800	23
395	20241028	115700	1482661200	88900	88800	88900	88800	22
396	20241028	115600	1480706800	88800	88900	89000	88700	66
397	20241028	115500	1474840100	88800	88700	88900	88700	49
398	20241028	115400	1470484900	88800	88800	88900	88800	48
399	20241028	115300	1466219700	88900	89000	89000	88800	12
400	20241028	115200	1465152600	88900	88900	88900	88800	64
401	20241028	115100	1459464400	89000	88900	89000	88800	27
402	20241028	115000	1457063700	88800	88800	88900	88800	36
403	20241028	114900	1453864100	88900	88900	89000	88900	50
404	20241028	114800	1449418100	88900	89000	89000	88800	14
405	20241028	114700	1448173100	88900	88900	89000	88900	51
406	20241028	114600	1443638900	89000	88900	89000	88900	82
407	20241028	114500	1436346000	89100	88900	89100	88900	15
408	20241028	114400	1435010200	89000	88900	89000	88900	17
409	20241028	114300	1433497600	88900	89000	89000	88900	18
410	20241028	114200	1431896800	89000	88900	89000	88900	31
411	20241028	114100	1429138300	89000	89000	89000	88900	37
412	20241028	114000	1425846000	89000	89000	89000	88900	22
413	20241028	113900	1423889300	89100	89000	89100	88900	26
414	20241028	113800	1421575500	88900	88900	89100	88900	87
415	20241028	113700	1413830900	88900	88900	88900	88800	43
416	20241028	113600	1410009800	88900	88800	88900	88800	45
417	20241028	113500	1406009800	88800	88900	88900	88800	60
418	20241028	113400	1400676200	88900	88900	88900	88800	6
419	20241028	113300	1400143100	88900	88900	88900	88700	27
420	20241028	113200	1397743400	88900	88900	89100	88900	47
421	20241028	113100	1393561100	89000	89000	89000	88900	18
422	20241028	113000	1391959700	89000	88900	89000	88800	47
423	20241028	112900	1387779400	88900	89000	89000	88900	56
424	20241028	112800	1382795600	89000	88800	89000	88800	38
425	20241028	112700	1379417800	88700	88800	88900	88700	13
426	20241028	112600	1378263300	88900	88700	88900	88700	33
427	20241028	112500	1375330100	88700	88900	88900	88700	74
428	20241028	112400	1368755300	88900	88800	89000	88800	28
429	20241028	112300	1366267000	88800	88800	88900	88800	13
430	20241028	112200	1365111900	88800	88800	88900	88800	52
431	20241028	112100	1360493600	88800	88800	88800	88700	39
432	20241028	112000	1357030900	88700	88700	88800	88700	30
433	20241028	111900	1354369500	88700	88700	88800	88700	37
434	20241028	111800	1351086600	88800	88800	88800	88700	71
435	20241028	111700	1344782000	88800	88900	88900	88800	19
436	20241028	111600	1343093900	88800	88900	88900	88800	74
437	20241028	111500	1336520000	88900	88800	88900	88800	10
438	20241028	111400	1335631600	88900	88900	88900	88800	41
439	20241028	111300	1331986800	88900	88900	89000	88900	55
440	20241028	111200	1327096700	88900	89000	89000	88900	54
441	20241028	111100	1322293200	88900	89000	89000	88900	29
442	20241028	111000	1319712300	89100	89000	89100	88900	58
443	20241028	110900	1314549900	89000	89000	89100	89000	32
444	20241028	110800	1311701000	89100	89100	89100	89000	33
445	20241028	110700	1308761000	89000	89200	89200	89000	63
446	20241028	110600	1303149100	89100	89200	89200	89000	27
447	20241028	110500	1300743200	89200	89200	89200	89000	108
448	20241028	110400	1291129600	89100	89100	89200	88800	37
449	20241028	110300	1287834500	89000	89100	89200	89000	96
450	20241028	110200	1279278000	89200	89100	89200	89100	51
451	20241028	110100	1274730400	89200	89100	89200	89100	9
452	20241028	110000	1273927800	89100	89100	89200	89100	48
453	20241028	105900	1269647900	89200	89200	89300	89200	18
454	20241028	105800	1268041700	89100	89100	89200	89000	117
455	20241028	105700	1257611300	89000	89200	89200	89000	64
456	20241028	105600	1251909100	89200	88800	89200	88800	81
457	20241028	105500	1244698000	88900	88800	89000	88800	29
458	20241028	105400	1242119700	88800	88800	89000	88800	46
459	20241028	105300	1238030100	88800	88900	88900	88800	18
460	20241028	105200	1236431400	88900	88800	89000	88800	33
461	20241028	105100	1233497900	88900	88900	88900	88900	18
462	20241028	105000	1231897700	88800	88800	89000	88800	97
463	20241028	104900	1223276400	88900	88800	88900	88800	26
464	20241028	104800	1220966700	88900	88900	88900	88800	31
465	20241028	104700	1218210900	89000	88800	89000	88800	37
466	20241028	104600	1214923300	89000	88900	89000	88800	55
467	20241028	104500	1210034800	88900	88800	88900	88800	20
468	20241028	104400	1208258000	88800	88800	88900	88800	36
469	20241028	104300	1205059100	88900	88900	88900	88800	135
470	20241028	104200	1193059000	89000	88900	89000	88900	39
471	20241028	104100	1189589000	88900	88900	89000	88900	78
472	20241028	104000	1182652200	89000	89100	89100	88900	38
473	20241028	103900	1179269800	88900	89000	89000	88900	55
474	20241028	103800	1174375800	89200	88900	89200	88900	33
475	20241028	103700	1171438000	89000	89000	89100	88900	20
476	20241028	103600	1169657600	88900	88900	89000	88900	122
477	20241028	103500	1158802100	88900	88900	88900	88900	12
478	20241028	103400	1157735300	88900	89100	89100	88900	142
479	20241028	103300	1145094800	89000	89100	89100	89000	60
480	20241028	103200	1139754000	89100	89000	89100	89000	46
481	20241028	103100	1135657200	89000	89200	89200	89000	12
482	20241028	103000	1134587800	89000	89100	89100	89000	79
483	20241028	102900	1127554600	89100	89100	89100	89000	96
484	20241028	102800	1119001600	89100	89200	89300	89100	43
485	20241028	102700	1115166300	89100	89100	89200	89100	59
486	20241028	102600	1109907200	89200	89300	89300	89100	139
487	20241028	102500	1097519600	89300	89200	89300	89200	40
488	20241028	102400	1093951000	89300	89200	89300	89200	60
489	20241028	102300	1088595000	89200	89200	89300	89200	27
490	20241028	102200	1086185800	89200	89300	89300	89200	11
491	20241028	102100	1085204000	89100	89100	89200	89100	26
492	20241028	102000	1082885400	89100	89200	89200	89100	82
493	20241028	101900	1075571500	89300	89400	89400	89200	107
494	20241028	101800	1066018700	89400	89400	89400	89400	33
495	20241028	101700	1063068500	89400	89400	89400	89400	12
496	20241028	101600	1061995700	89400	89600	89700	89300	172
497	20241028	101500	1046605000	89600	89700	89800	89600	57
498	20241028	101400	1041493700	89800	89800	89900	89800	31
499	20241028	101300	1038707900	89800	89800	89900	89800	30
500	20241028	101200	1036012700	89800	89600	89900	89600	607
501	20241028	101100	981525900	89700	89700	89700	89700	8
502	20241028	101000	980808300	89600	89700	89700	89600	40
503	20241028	100900	977221300	89700	89600	89700	89600	54
504	20241028	100800	972379500	89700	89700	89700	89700	26
505	20241028	100700	970047300	89700	89700	89700	89700	2
506	20241028	100600	969867900	89800	89800	89800	89700	156
507	20241028	100500	955859600	89700	89500	89700	89300	493
508	20241028	100400	911740300	89600	89400	89600	89400	45
509	20241028	100300	907710800	89500	89500	89500	89500	44
510	20241028	100200	903772800	89600	89500	89600	89500	18
511	20241028	100100	902161200	89500	89500	89500	89500	38
512	20241028	100000	898760200	89400	89500	89600	89400	58
513	20241028	095900	893569600	89400	89600	89600	89400	131
514	20241028	095800	881845600	89600	89600	89600	89500	34
515	20241028	095700	878800100	89600	89600	89600	89600	8
516	20241028	095600	878083300	89600	89500	89600	89400	57
517	20241028	095500	872983100	89100	89700	89700	89100	66
518	20241028	095400	867076500	89600	89800	89800	89600	65
519	20241028	095300	861242300	89800	89500	89900	89500	399
520	20241028	095200	825439200	89500	89500	89600	89300	223
521	20241028	095100	805486100	89500	89500	89500	89500	43
522	20241028	095000	801637600	89500	89500	89500	89400	24
523	20241028	094900	799489900	89500	89400	89500	89400	6
524	20241028	094800	798953300	89300	89700	89700	89300	174
525	20241028	094700	783362400	89700	89400	89700	89400	1226
526	20241028	094600	673578500	89400	89300	89400	89300	14
527	20241028	094500	672327200	89300	89200	89300	89200	220
528	20241028	094400	652692100	89100	88900	89100	88900	211
529	20241028	094300	633915000	88900	88900	88900	88900	5
530	20241028	094200	633470500	88800	88800	88900	88800	31
531	20241028	094100	630715600	88900	88800	88900	88800	29
532	20241028	094000	628139500	88800	88900	88900	88800	25
533	20241028	093900	625917500	88800	88800	88800	88800	0
534	20241028	093800	625917500	88800	88900	88900	88800	31
535	20241028	093700	623161900	88900	88900	89000	88900	20
536	20241028	093600	621382300	89000	88900	89000	88900	142
537	20241028	093500	608753900	88800	88800	89000	88800	76
538	20241028	093400	602004800	89000	88800	89000	88800	19
539	20241028	093300	600315200	89100	88500	89100	88500	13
540	20241028	093200	599158700	88500	88700	89000	88500	431
541	20241028	093100	560877700	88600	88800	88800	88600	31
542	20241028	093000	558130900	88800	88600	88800	88600	225
543	20241028	092900	538186000	88600	88700	88700	88600	19
544	20241028	092800	536502500	88600	88800	88800	88600	683
545	20241028	092700	475920800	89000	88800	89000	88800	9
546	20241028	092600	475120600	88800	89000	89000	88800	46
547	20241028	092500	471028800	88800	89000	89000	88800	36
548	20241028	092400	467829600	89000	88900	89000	88800	39
549	20241028	092300	464361000	89000	89100	89100	89000	25
550	20241028	092200	462135900	89100	89200	89200	89000	50
551	20241028	092100	457681300	89300	88600	89300	88600	1092
552	20241028	092000	360551400	88600	88600	88600	88600	12
553	20241028	091900	359488200	88600	88700	88800	88600	50
554	20241028	091800	355052900	88600	88800	88800	88600	128
555	20241028	091700	343699300	88900	89000	89000	88900	50
556	20241028	091600	339254100	88900	88900	88900	88900	89
557	20241028	091500	331342000	88700	89000	89000	88700	672
558	20241028	091400	271728400	89000	89200	89200	89000	314
559	20241028	091300	243733500	89300	89300	89300	89200	38
560	20241028	091200	240340800	89300	89300	89400	89300	12
561	20241028	091100	239269100	89300	89300	89300	89200	91
562	20241028	091000	231147100	89400	89400	89400	89200	35
563	20241028	090900	228024700	89200	89400	89400	89200	343
564	20241028	090800	197374900	89200	89000	89300	88700	409
565	20241028	090700	160897200	89100	89100	89100	88900	98
566	20241028	090600	152177400	88900	89000	89100	88900	183
567	20241028	090500	135896500	89000	88800	89000	88800	633
568	20241028	090400	79685900	88800	88400	88800	88400	24
569	20241028	090300	77563500	88400	88300	88400	88300	498
570	20241028	090200	33589500	88300	88800	88800	88300	80
571	20241028	090100	26514700	88800	88600	88800	88300	125
572	20241028	090000	15434100	88800	88700	89000	88300	152