KissMeData/000120/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	183000	4714393200	89300	89300	89300	89300	13426
3	20241018	182900	4714393200	89300	89300	89300	89300	0
4	20241018	182800	4714393200	89300	89300	89300	89300	0
5	20241018	182700	4714393200	89300	89300	89300	89300	0
6	20241018	182600	4714393200	89300	89300	89300	89300	0
7	20241018	182500	4714393200	89300	89300	89300	89300	0
8	20241018	182400	4714393200	89300	89300	89300	89300	0
9	20241018	182300	4714393200	89300	89300	89300	89300	0
10	20241018	182200	4714393200	89300	89300	89300	89300	0
11	20241018	182100	4714393200	89300	89300	89300	89300	0
12	20241018	182000	4714393200	89300	89300	89300	89300	0
13	20241018	181900	4714393200	89300	89300	89300	89300	0
14	20241018	181800	4714393200	89300	89300	89300	89300	0
15	20241018	181700	4714393200	89300	89300	89300	89300	0
16	20241018	181600	4714393200	89300	89300	89300	89300	0
17	20241018	181500	4714393200	89300	89300	89300	89300	0
18	20241018	181400	4714393200	89300	89300	89300	89300	0
19	20241018	181300	4714393200	89300	89300	89300	89300	0
20	20241018	181200	4714393200	89300	89300	89300	89300	0
21	20241018	181100	4714393200	89300	89300	89300	89300	0
22	20241018	181000	4714393200	89300	89300	89300	89300	0
23	20241018	180900	4714393200	89300	89300	89300	89300	0
24	20241018	180800	4714393200	89300	89300	89300	89300	0
25	20241018	180700	4714393200	89300	89300	89300	89300	0
26	20241018	180600	4714393200	89300	89300	89300	89300	0
27	20241018	180500	4714393200	89300	89300	89300	89300	0
28	20241018	180400	4714393200	89300	89300	89300	89300	0
29	20241018	180300	4714393200	89300	89300	89300	89300	0
30	20241018	180200	4714393200	89300	89300	89300	89300	0
31	20241018	180100	4714393200	89300	89300	89300	89300	0
32	20241018	180000	4714393200	89300	89300	89300	89300	13426
33	20241018	175900	4714393200	89300	89300	89300	89300	0
34	20241018	175800	4714393200	89300	89300	89300	89300	0
35	20241018	175700	4714393200	89300	89300	89300	89300	0
36	20241018	175600	4714393200	89300	89300	89300	89300	0
37	20241018	175500	4714393200	89300	89300	89300	89300	0
38	20241018	175400	4714393200	89300	89300	89300	89300	0
39	20241018	175300	4714393200	89300	89300	89300	89300	0
40	20241018	175200	4714393200	89300	89300	89300	89300	0
41	20241018	175100	4714393200	89300	89300	89300	89300	0
42	20241018	175000	4714393200	89300	89300	89300	89300	0
43	20241018	174900	4714393200	89300	89300	89300	89300	0
44	20241018	174800	4714393200	89300	89300	89300	89300	0
45	20241018	174700	4714393200	89300	89300	89300	89300	0
46	20241018	174600	4714393200	89300	89300	89300	89300	0
47	20241018	174500	4714393200	89300	89300	89300	89300	0
48	20241018	174400	4714393200	89300	89300	89300	89300	0
49	20241018	174300	4714393200	89300	89300	89300	89300	0
50	20241018	174200	4714393200	89300	89300	89300	89300	0
51	20241018	174100	4714393200	89300	89300	89300	89300	0
52	20241018	174000	4714393200	89300	89300	89300	89300	0
53	20241018	173900	4714393200	89300	89300	89300	89300	0
54	20241018	173800	4714393200	89300	89300	89300	89300	0
55	20241018	173700	4714393200	89300	89300	89300	89300	0
56	20241018	173600	4714393200	89300	89300	89300	89300	0
57	20241018	173500	4714393200	89300	89300	89300	89300	0
58	20241018	173400	4714393200	89300	89300	89300	89300	0
59	20241018	173300	4714393200	89300	89300	89300	89300	0
60	20241018	173200	4714393200	89300	89300	89300	89300	0
61	20241018	173100	4714393200	89300	89300	89300	89300	0
62	20241018	173000	4714393200	89300	89300	89300	89300	13426
63	20241018	172900	4714393200	89300	89300	89300	89300	0
64	20241018	172800	4714393200	89300	89300	89300	89300	0
65	20241018	172700	4714393200	89300	89300	89300	89300	0
66	20241018	172600	4714393200	89300	89300	89300	89300	0
67	20241018	172500	4714393200	89300	89300	89300	89300	0
68	20241018	172400	4714393200	89300	89300	89300	89300	0
69	20241018	172300	4714393200	89300	89300	89300	89300	0
70	20241018	172200	4714393200	89300	89300	89300	89300	0
71	20241018	172100	4714393200	89300	89300	89300	89300	0
72	20241018	172000	4714393200	89300	89300	89300	89300	0
73	20241018	171900	4714393200	89300	89300	89300	89300	0
74	20241018	171800	4714393200	89300	89300	89300	89300	0
75	20241018	171700	4714393200	89300	89300	89300	89300	0
76	20241018	171600	4714393200	89300	89300	89300	89300	0
77	20241018	171500	4714393200	89300	89300	89300	89300	0
78	20241018	171400	4714393200	89300	89300	89300	89300	0
79	20241018	171300	4714393200	89300	89300	89300	89300	0
80	20241018	171200	4714393200	89300	89300	89300	89300	0
81	20241018	171100	4714393200	89300	89300	89300	89300	0
82	20241018	171000	4714393200	89300	89300	89300	89300	0
83	20241018	170900	4714393200	89300	89300	89300	89300	0
84	20241018	170800	4714393200	89300	89300	89300	89300	0
85	20241018	170700	4714393200	89300	89300	89300	89300	0
86	20241018	170600	4714393200	89300	89300	89300	89300	0
87	20241018	170500	4714393200	89300	89300	89300	89300	0
88	20241018	170400	4714393200	89300	89300	89300	89300	0
89	20241018	170300	4714393200	89300	89300	89300	89300	0
90	20241018	170200	4714393200	89300	89300	89300	89300	0
91	20241018	170100	4714393200	89300	89300	89300	89300	0
92	20241018	170000	4714393200	89300	89300	89300	89300	13426
93	20241018	165900	4714393200	89300	89300	89300	89300	0
94	20241018	165800	4714393200	89300	89300	89300	89300	0
95	20241018	165700	4714393200	89300	89300	89300	89300	0
96	20241018	165600	4714393200	89300	89300	89300	89300	0
97	20241018	165500	4714393200	89300	89300	89300	89300	0
98	20241018	165400	4714393200	89300	89300	89300	89300	0
99	20241018	165300	4714393200	89300	89300	89300	89300	0
100	20241018	165200	4714393200	89300	89300	89300	89300	0
101	20241018	165100	4714393200	89300	89300	89300	89300	0
102	20241018	165000	4714393200	89300	89300	89300	89300	0
103	20241018	164900	4714393200	89300	89300	89300	89300	0
104	20241018	164800	4714393200	89300	89300	89300	89300	0
105	20241018	164700	4714393200	89300	89300	89300	89300	0
106	20241018	164600	4714393200	89300	89300	89300	89300	0
107	20241018	164500	4714393200	89300	89300	89300	89300	0
108	20241018	164400	4714393200	89300	89300	89300	89300	0
109	20241018	164300	4714393200	89300	89300	89300	89300	0
110	20241018	164200	4714393200	89300	89300	89300	89300	0
111	20241018	164100	4714393200	89300	89300	89300	89300	0
112	20241018	164000	4714393200	89300	89300	89300	89300	0
113	20241018	163900	4714393200	89300	89300	89300	89300	0
114	20241018	163800	4714393200	89300	89300	89300	89300	0
115	20241018	163700	4714393200	89300	89300	89300	89300	0
116	20241018	163600	4714393200	89300	89300	89300	89300	0
117	20241018	163500	4714393200	89300	89300	89300	89300	0
118	20241018	163400	4714393200	89300	89300	89300	89300	0
119	20241018	163300	4714393200	89300	89300	89300	89300	0
120	20241018	163200	4714393200	89300	89300	89300	89300	0
121	20241018	163100	4714393200	89300	89300	89300	89300	0
122	20241018	163000	4714393200	89300	89300	89300	89300	13426
123	20241018	162900	4714393200	89300	89300	89300	89300	0
124	20241018	162800	4714393200	89300	89300	89300	89300	0
125	20241018	162700	4714393200	89300	89300	89300	89300	0
126	20241018	162600	4714393200	89300	89300	89300	89300	0
127	20241018	162500	4714393200	89300	89300	89300	89300	0
128	20241018	162400	4714393200	89300	89300	89300	89300	0
129	20241018	162300	4714393200	89300	89300	89300	89300	0
130	20241018	162200	4714393200	89300	89300	89300	89300	0
131	20241018	162100	4714393200	89300	89300	89300	89300	0
132	20241018	162000	4714393200	89300	89300	89300	89300	0
133	20241018	161900	4714393200	89300	89300	89300	89300	0
134	20241018	161800	4714393200	89300	89300	89300	89300	0
135	20241018	161700	4714393200	89300	89300	89300	89300	0
136	20241018	161600	4714393200	89300	89300	89300	89300	0
137	20241018	161500	4714393200	89300	89300	89300	89300	0
138	20241018	161400	4714393200	89300	89300	89300	89300	0
139	20241018	161300	4714393200	89300	89300	89300	89300	0
140	20241018	161200	4714393200	89300	89300	89300	89300	0
141	20241018	161100	4714393200	89300	89300	89300	89300	0
142	20241018	161000	4714393200	89300	89300	89300	89300	0
143	20241018	160900	4714393200	89300	89300	89300	89300	0
144	20241018	160800	4714393200	89300	89300	89300	89300	0
145	20241018	160700	4714393200	89300	89300	89300	89300	0
146	20241018	160600	4714393200	89300	89300	89300	89300	0
147	20241018	160500	4714393200	89300	89300	89300	89300	0
148	20241018	160400	4714393200	89300	89300	89300	89300	0
149	20241018	160300	4714393200	89300	89300	89300	89300	0
150	20241018	160200	4714393200	89300	89300	89300	89300	0
151	20241018	160100	4714393200	89300	89300	89300	89300	0
152	20241018	160000	4714393200	89300	89300	89300	89300	13426
153	20241018	155900	4714393200	89300	89300	89300	89300	0
154	20241018	155800	4714393200	89300	89300	89300	89300	0
155	20241018	155700	4714393200	89300	89300	89300	89300	0
156	20241018	155600	4714393200	89300	89300	89300	89300	0
157	20241018	155500	4714393200	89300	89300	89300	89300	0
158	20241018	155400	4714393200	89300	89300	89300	89300	0
159	20241018	155300	4714393200	89300	89300	89300	89300	0
160	20241018	155200	4714393200	89300	89300	89300	89300	0
161	20241018	155100	4714393200	89300	89300	89300	89300	0
162	20241018	155000	4714393200	89300	89300	89300	89300	0
163	20241018	154900	4714393200	89300	89300	89300	89300	0
164	20241018	154800	4714393200	89300	89300	89300	89300	0
165	20241018	154700	4714393200	89300	89300	89300	89300	0
166	20241018	154600	4714393200	89300	89300	89300	89300	0
167	20241018	154500	4714393200	89300	89300	89300	89300	0
168	20241018	154400	4714393200	89300	89300	89300	89300	0
169	20241018	154300	4714393200	89300	89300	89300	89300	0
170	20241018	154200	4714393200	89300	89300	89300	89300	0
171	20241018	154100	4714393200	89300	89300	89300	89300	0
172	20241018	154000	4714393200	89300	89300	89300	89300	0
173	20241018	153900	4714393200	89300	89300	89300	89300	0
174	20241018	153800	4714393200	89300	89300	89300	89300	0
175	20241018	153700	4714393200	89300	89300	89300	89300	0
176	20241018	153600	4714393200	89300	89300	89300	89300	0
177	20241018	153500	4714393200	89300	89300	89300	89300	0
178	20241018	153400	4714393200	89300	89300	89300	89300	0
179	20241018	153300	4714393200	89300	89300	89300	89300	0
180	20241018	153200	4714393200	89300	89300	89300	89300	0
181	20241018	153100	4714393200	89300	89300	89300	89300	0
182	20241018	153000	4714393200	89300	89300	89300	89300	26852
183	20241018	152900	3515451400	88400	88400	88400	88400	0
184	20241018	152800	3515451400	88400	88400	88400	88400	0
185	20241018	152700	3515451400	88400	88400	88400	88400	0
186	20241018	152600	3515451400	88400	88400	88400	88400	0
187	20241018	152500	3515451400	88400	88400	88400	88400	0
188	20241018	152400	3515451400	88400	88400	88400	88400	0
189	20241018	152300	3515451400	88400	88400	88400	88400	0
190	20241018	152200	3515451400	88400	88400	88400	88400	0
191	20241018	152100	3515451400	88400	88400	88400	88400	0
192	20241018	152000	3515451400	88400	88400	88400	88400	0
193	20241018	151900	3515451400	88400	88400	88400	88300	87
194	20241018	151800	3507763000	88400	88400	88400	88400	77
195	20241018	151700	3500956200	88300	88300	88400	88300	411
196	20241018	151600	3464657300	88200	88300	88300	88200	545
197	20241018	151500	3416534100	88300	88300	88300	88200	96
198	20241018	151400	3408057500	88300	88300	88300	88200	42
199	20241018	151300	3404349200	88300	88300	88300	88300	69
200	20241018	151200	3398256500	88200	88300	88300	88200	12
201	20241018	151100	3397197200	88200	88300	88300	88200	50
202	20241018	151000	3392782800	88300	88200	88300	88200	6
203	20241018	150900	3392253500	88200	88200	88300	88200	32
204	20241018	150800	3389428500	88200	88200	88200	88200	3
205	20241018	150700	3389163900	88200	88300	88300	88200	163
206	20241018	150600	3374785100	88200	88200	88300	88200	7
207	20241018	150500	3374167600	88300	88200	88300	88200	268
208	20241018	150400	3350515200	88200	88100	88200	88100	34
209	20241018	150300	3347517100	88100	88200	88200	88100	39
210	20241018	150200	3344079400	88200	88100	88200	88100	25
211	20241018	150100	3341874900	88100	88200	88200	88100	18
212	20241018	150000	3340287900	88200	88100	88200	88100	54
213	20241018	145900	3335527800	88100	88200	88200	88100	14
214	20241018	145800	3334294300	88100	88100	88200	88000	60
215	20241018	145700	3329006300	88000	88000	88100	88000	179
216	20241018	145600	3313251100	88000	88100	88100	88000	221
217	20241018	145500	3293782600	88100	88100	88100	88000	69
218	20241018	145400	3287705100	88100	88000	88100	88000	36
219	20241018	145300	3284534100	88100	88100	88100	88000	88
220	20241018	145200	3276782700	88100	88000	88100	88000	88
221	20241018	145100	3269032800	88100	88100	88100	88000	127
222	20241018	145000	3257844400	88100	88100	88200	88100	58
223	20241018	144900	3252732000	88100	88100	88100	88100	73
224	20241018	144800	3246300700	88100	88200	88200	88100	263
225	20241018	144700	3223126800	88100	88100	88100	88100	12
226	20241018	144600	3222069600	88100	88100	88200	88100	31
227	20241018	144500	3219336600	88100	88100	88200	88100	297
228	20241018	144400	3193169700	88100	88100	88200	88000	295
229	20241018	144300	3167180100	88200	88100	88200	88100	149
230	20241018	144200	3154052700	88100	88200	88200	88100	24
231	20241018	144100	3151936200	88200	88100	88200	88000	206
232	20241018	144000	3133786000	88100	88100	88200	88000	250
233	20241018	143900	3111757700	88100	88100	88100	88100	7
234	20241018	143800	3111141000	88100	88100	88200	88000	190
235	20241018	143700	3094400800	88100	88100	88100	88100	18
236	20241018	143600	3092815000	88100	88100	88200	88100	117
237	20241018	143500	3082505000	88100	88100	88200	88100	169
238	20241018	143400	3067615400	88100	88100	88200	88100	43
239	20241018	143300	3063823300	88100	88100	88200	88100	29
240	20241018	143200	3061267300	88100	88100	88200	88100	255
241	20241018	143100	3038797600	88100	88100	88300	88100	132
242	20241018	143000	3027155800	88100	88100	88200	88100	47
243	20241018	142900	3023011100	88100	88100	88200	88100	406
244	20241018	142800	2987241100	88000	88000	88200	88000	64
245	20241018	142700	2981606100	88100	88000	88100	88000	71
246	20241018	142600	2975354600	88000	88100	88200	88000	221
247	20241018	142500	2955893700	88100	88100	88200	88100	14
248	20241018	142400	2954660200	88100	88100	88200	88100	38
249	20241018	142300	2951309800	88200	88100	88200	88100	164
250	20241018	142200	2936860600	88200	88200	88200	88100	34
251	20241018	142100	2933862100	88200	88200	88200	88200	14
252	20241018	142000	2932627300	88100	88300	88300	88100	213
253	20241018	141900	2913848500	88200	88300	88300	88200	4
254	20241018	141800	2913495600	88300	88300	88300	88300	6
255	20241018	141700	2912965800	88300	88100	88300	88100	237
256	20241018	141600	2892076200	88100	88100	88100	88100	29
257	20241018	141500	2889521300	88100	88100	88100	88100	178
258	20241018	141400	2873839500	88000	88100	88100	88000	172
259	20241018	141300	2858702300	88100	88100	88100	88100	53
260	20241018	141200	2854033000	88200	88200	88200	88200	45
261	20241018	141100	2850064000	88300	88100	88300	88000	703
262	20241018	141000	2788117400	88100	88100	88100	88100	59
263	20241018	140900	2782919500	88100	88100	88100	88100	36
264	20241018	140800	2779747900	88200	88100	88300	88000	279
265	20241018	140700	2755182700	88100	88200	88200	88100	26
266	20241018	140600	2752889800	88100	88100	88200	88100	15
267	20241018	140500	2751567900	88200	88100	88200	88000	191
268	20241018	140400	2734744000	88100	88100	88100	88100	25
269	20241018	140300	2732541500	88200	88100	88200	88100	36
270	20241018	140200	2729367300	88100	88100	88200	88000	167
271	20241018	140100	2714660200	88200	88200	88200	88200	47
272	20241018	140000	2710514800	88200	88200	88200	88200	31
273	20241018	135900	2707780600	88200	88200	88300	88100	185
274	20241018	135800	2691474900	88200	88300	88300	88200	5
275	20241018	135700	2691033800	88200	88100	88200	88100	32
276	20241018	135600	2688212500	88100	88300	88300	88100	770
277	20241018	135500	2620312400	88300	88200	88400	88200	38
278	20241018	135400	2616957000	88400	88300	88400	88200	16
279	20241018	135300	2615545000	88300	88300	88500	88200	207
280	20241018	135200	2597276200	88400	88400	88500	88400	252
281	20241018	135100	2574998600	88400	88200	88400	88200	41
282	20241018	135000	2571377600	88300	88400	88400	88200	192
283	20241018	134900	2554437100	88400	88300	88400	88300	39
284	20241018	134800	2550990200	88400	88300	88400	88300	39
285	20241018	134700	2547545700	88300	88300	88300	88200	164
286	20241018	134600	2533073200	88400	88300	88400	88300	5
287	20241018	134500	2532631500	88400	88300	88400	88300	24
288	20241018	134400	2530511300	88400	88200	88400	88200	202
289	20241018	134300	2512692900	88400	88400	88400	88300	69
290	20241018	134200	2506597000	88400	88300	88400	88300	13
291	20241018	134100	2505448100	88400	88300	88400	88200	189
292	20241018	134000	2488773600	88300	88200	88400	88200	87
293	20241018	133900	2481097200	88400	88300	88400	88300	53
294	20241018	133800	2476417100	88400	88300	88400	88200	182
295	20241018	133700	2460354100	88300	88300	88300	88300	3
296	20241018	133600	2460089200	88200	88200	88400	88200	12
297	20241018	133500	2459030600	88300	88300	88500	88300	352
298	20241018	133400	2427943000	88500	88400	88500	88400	4
299	20241018	133300	2427589300	88300	88400	88400	88300	53
300	20241018	133200	2422905100	88500	88300	88600	88300	218
301	20241018	133100	2403649500	88600	88500	88600	88500	42
302	20241018	133000	2399930200	88400	88400	88400	88400	30
303	20241018	132900	2397278200	88500	88500	88500	88300	198
304	20241018	132800	2379788800	88500	88400	88500	88400	98
305	20241018	132700	2371123800	88400	88400	88400	88400	3
306	20241018	132600	2370858600	88500	88400	88500	88300	164
307	20241018	132500	2356371500	88500	88600	88600	88500	2
308	20241018	132400	2356194400	88500	88400	88500	88400	60
309	20241018	132300	2350887700	88400	88500	88500	88400	205
310	20241018	132200	2332761300	88500	88500	88500	88400	96
311	20241018	132100	2324270400	88300	88300	88300	88300	4
312	20241018	132000	2323917200	88400	88400	88500	88300	203
313	20241018	131900	2305985100	88500	88500	88500	88500	19
314	20241018	131800	2304303600	88500	88400	88500	88400	23
315	20241018	131700	2302270300	88500	88400	88500	88300	729
316	20241018	131600	2237828900	88400	88400	88500	88400	198
317	20241018	131500	2220321900	88500	88500	88500	88400	15
318	20241018	131400	2218994800	88500	88500	88500	88500	42
319	20241018	131300	2215277800	88400	88500	88500	88400	13
320	20241018	131200	2214127600	88500	88500	88500	88400	39
321	20241018	131100	2210676500	88400	88400	88400	88400	1
322	20241018	131000	2210588100	88500	88500	88500	88400	41
323	20241018	130900	2206959700	88400	88400	88400	88400	6
324	20241018	130800	2206429300	88400	88400	88600	88400	52
325	20241018	130700	2201830200	88500	88600	88600	88500	41
326	20241018	130600	2198201600	88600	88500	88600	88500	257
327	20241018	130500	2175438900	88400	88500	88500	88400	11
328	20241018	130400	2174465700	88500	88500	88500	88400	27
329	20241018	130300	2172076500	88500	88500	88500	88500	105
330	20241018	130200	2162784000	88400	88500	88500	88400	27
331	20241018	130100	2160394800	88400	88500	88500	88400	36
332	20241018	130000	2157210800	88600	88600	88600	88500	101
333	20241018	125900	2148269200	88500	88500	88500	88500	53
334	20241018	125800	2143578700	88500	88500	88600	88500	43
335	20241018	125700	2139770700	88500	88500	88500	88500	6
336	20241018	125600	2139239700	88500	88600	88600	88500	21
337	20241018	125500	2137379400	88500	88500	88600	88500	33
338	20241018	125400	2134458100	88600	88600	88600	88600	22
339	20241018	125300	2132508900	88500	88500	88500	88500	3
340	20241018	125200	2132243400	88500	88500	88600	88500	53
341	20241018	125100	2127550700	88500	88500	88600	88500	31
342	20241018	125000	2124807000	88500	88600	88600	88500	29
343	20241018	124900	2122237900	88600	88600	88600	88500	53
344	20241018	124800	2117542200	88500	88600	88600	88500	24
345	20241018	124700	2115416100	88500	88500	88500	88500	9
346	20241018	124600	2114619600	88600	88500	88600	88500	9
347	20241018	124500	2113822500	88600	88500	88600	88500	149
348	20241018	124400	2100635200	88500	88500	88500	88500	45
349	20241018	124300	2096652700	88600	88600	88600	88600	20
350	20241018	124200	2094880700	88500	88500	88500	88500	3
351	20241018	124100	2094615200	88600	88500	88600	88500	41
352	20241018	124000	2090983500	88500	88500	88500	88500	9
353	20241018	123900	2090187000	88600	88500	88600	88500	73
354	20241018	123800	2083724400	88500	88700	88700	88500	90
355	20241018	123700	2075756600	88700	88600	88700	88600	35
356	20241018	123600	2072654800	88500	88600	88600	88500	39
357	20241018	123500	2069202100	88700	88600	88700	88600	121
358	20241018	123400	2058479300	88600	88600	88600	88600	4
359	20241018	123300	2058124900	88700	88700	88700	88600	30
360	20241018	123200	2055464200	88700	88600	88700	88600	34
361	20241018	123100	2052451000	88600	88700	88700	88600	27
362	20241018	123000	2050056500	88700	88600	88700	88600	21
363	20241018	122900	2048194100	88700	88600	88700	88600	31
364	20241018	122800	2045445000	88600	88600	88600	88600	34
365	20241018	122700	2042432600	88700	88600	88700	88600	35
366	20241018	122600	2039329100	88600	88700	88700	88600	14
367	20241018	122500	2038087600	88700	88700	88700	88600	36
368	20241018	122400	2034894700	88700	88700	88700	88700	6
369	20241018	122300	2034362500	88600	88700	88700	88600	30
370	20241018	122200	2031702300	88700	88600	88700	88600	19
371	20241018	122100	2030017300	88600	88700	88700	88600	37
372	20241018	122000	2026735500	88700	88600	88700	88600	36
373	20241018	121900	2023545700	88700	88600	88700	88600	37
374	20241018	121800	2020264100	88700	88700	88700	88700	32
375	20241018	121700	2017425700	88700	88700	88700	88600	29
376	20241018	121600	2014853700	88700	88700	88700	88700	46
377	20241018	121500	2010773500	88600	88600	88600	88600	3
378	20241018	121400	2010507700	88600	88600	88600	88600	13
379	20241018	121300	2009355900	88700	88600	88700	88600	25
380	20241018	121200	2007140200	88500	88600	88600	88500	129
381	20241018	121100	1995711400	88600	88700	88700	88600	24
382	20241018	121000	1993582900	88700	88700	88700	88700	10
383	20241018	120900	1992695900	88700	88500	88800	88500	512
384	20241018	120800	1947306600	88500	88500	88500	88500	64
385	20241018	120700	1941642600	88600	88600	88700	88400	872
386	20241018	120600	1864501000	88600	88600	88600	88600	3
387	20241018	120500	1864235200	88700	88600	88700	88600	146
388	20241018	120400	1851296600	88600	88600	88700	88600	66
389	20241018	120300	1845448100	88700	88700	88700	88600	60
390	20241018	120200	1840129900	88700	88700	88700	88700	0
391	20241018	120100	1840129900	88700	88700	88700	88700	87
392	20241018	120000	1832413000	88600	88600	88600	88600	29
393	20241018	115900	1829843600	88700	88700	88700	88700	19
394	20241018	115800	1828158300	88600	88700	88700	88600	10
395	20241018	115700	1827271600	88700	88600	88700	88500	27
396	20241018	115600	1824879600	88600	88500	88600	88500	74
397	20241018	115500	1818326300	88600	88600	88700	88600	74
398	20241018	115400	1811769200	88700	88600	88700	88600	29
399	20241018	115300	1809197800	88700	88600	88700	88600	12
400	20241018	115200	1808133600	88600	88600	88600	88600	30
401	20241018	115100	1805475600	88700	88700	88700	88700	9
402	20241018	115000	1804677300	88600	88600	88600	88600	26
403	20241018	114900	1802373700	88800	88800	88800	88800	14
404	20241018	114800	1801130500	88800	88600	88800	88600	113
405	20241018	114700	1791114600	88600	88700	88700	88600	45
406	20241018	114600	1787126500	88800	88700	88800	88700	28
407	20241018	114500	1784642000	88700	88700	88700	88700	62
408	20241018	114400	1779142600	88700	88600	88700	88600	59
409	20241018	114300	1773913000	88500	88600	88600	88500	16
410	20241018	114200	1772495800	88600	88500	88600	88500	35
411	20241018	114100	1769395400	88500	88600	88600	88500	27
412	20241018	114000	1767003500	88600	88500	88600	88500	65
413	20241018	113900	1761248400	88600	88600	88600	88500	29
414	20241018	113800	1758679100	88600	88600	88600	88500	41
415	20241018	113700	1755046800	88600	88600	88600	88600	9
416	20241018	113600	1754249400	88500	88600	88600	88500	33
417	20241018	113500	1751325900	88600	88600	88600	88500	14
418	20241018	113400	1750085900	88600	88600	88600	88600	22
419	20241018	113300	1748136700	88600	88600	88600	88500	5
420	20241018	113200	1747694000	88500	88600	88600	88500	191
421	20241018	113100	1730776500	88600	88600	88700	88600	18
422	20241018	113000	1729180300	88500	88600	88600	88500	31
423	20241018	112900	1726434200	88600	88700	88700	88600	58
424	20241018	112800	1721295100	88700	88600	88800	88600	80
425	20241018	112700	1714203400	88600	88600	88600	88500	64
426	20241018	112600	1708533300	88600	88500	88600	88500	48
427	20241018	112500	1704281300	88500	88500	88500	88500	0
428	20241018	112400	1704281300	88500	88500	88600	88500	68
429	20241018	112300	1698260100	88600	88600	88600	88600	3
430	20241018	112200	1697994300	88600	88600	88600	88500	42
431	20241018	112100	1694273400	88600	88500	88600	88500	6
432	20241018	112000	1693742100	88600	88500	88600	88500	50
433	20241018	111900	1689313400	88500	88500	88500	88500	3
434	20241018	111800	1689047900	88600	88700	88700	88600	87
435	20241018	111700	1681337400	88700	88700	88700	88700	9
436	20241018	111600	1680539100	88700	88700	88700	88600	72
437	20241018	111500	1674156600	88700	88600	88700	88600	5
438	20241018	111400	1673713400	88700	88700	88700	88600	69
439	20241018	111300	1667593800	88600	88800	88800	88600	43
440	20241018	111200	1663779100	88800	88800	88800	88800	27
441	20241018	111100	1661381500	88900	88900	88900	88800	78
442	20241018	111000	1654453300	88900	88900	88900	88800	7
443	20241018	110900	1653831300	88900	88900	88900	88900	68
444	20241018	110800	1647786100	88800	88900	88900	88800	47
445	20241018	110700	1643611400	88900	88800	88900	88800	35
446	20241018	110600	1640502300	88800	88800	88800	88800	1
447	20241018	110500	1640413500	88800	88800	88800	88700	23
448	20241018	110400	1638371400	88800	88800	88800	88800	6
449	20241018	110300	1637838600	88800	88800	88800	88800	60
450	20241018	110200	1632510600	88800	88900	89000	88800	143
451	20241018	110100	1619797400	89000	88900	89000	88900	42
452	20241018	110000	1616060800	88900	88900	89000	88900	34
453	20241018	105900	1613038100	88900	88800	88900	88800	13
454	20241018	105800	1611882700	88800	88800	88800	88800	6
455	20241018	105700	1611349900	88800	88700	88900	88700	355
456	20241018	105600	1579842200	88700	88600	88700	88600	8
457	20241018	105500	1579132900	88600	88600	88700	88600	64
458	20241018	105400	1573457200	88600	88600	88600	88600	3
459	20241018	105300	1573191400	88600	88500	88600	88500	10
460	20241018	105200	1572306300	88600	88500	88600	88500	47
461	20241018	105100	1568145500	88700	88500	88700	88500	149
462	20241018	105000	1554957000	88400	88400	88400	88400	3
463	20241018	104900	1554691800	88400	88400	88400	88400	86
464	20241018	104800	1547089400	88400	88500	88500	88400	194
465	20241018	104700	1529936400	88500	88500	88600	88500	16
466	20241018	104600	1528520300	88500	88600	88600	88500	200
467	20241018	104500	1510820200	88600	88500	88600	88500	161
468	20241018	104400	1496557600	88500	88500	88600	88500	57
469	20241018	104300	1491513000	88600	88600	88600	88500	138
470	20241018	104200	1479286900	88600	88600	88600	88600	19
471	20241018	104100	1477603500	88600	88600	88700	88600	82
472	20241018	104000	1470334100	88600	88600	88600	88600	150
473	20241018	103900	1457044100	88700	88600	88700	88600	37
474	20241018	103800	1453762600	88600	88600	88600	88600	4
475	20241018	103700	1453408200	88600	88600	88600	88600	3
476	20241018	103600	1453142400	88600	88600	88600	88600	43
477	20241018	103500	1449332600	88700	88800	88800	88700	331
478	20241018	103400	1419947600	88800	88800	88800	88800	44
479	20241018	103300	1416040400	88800	88800	88800	88800	28
480	20241018	103200	1413554000	88800	88700	88800	88700	5
481	20241018	103100	1413110100	88900	88900	88900	88800	224
482	20241018	103000	1393217200	88900	89000	89000	88900	21
483	20241018	102900	1391350200	88900	88900	88900	88900	12
484	20241018	102800	1390283400	89000	88900	89000	88400	293
485	20241018	102700	1364309400	88900	89100	89100	88900	176
486	20241018	102600	1348645700	89100	89100	89200	89100	33
487	20241018	102500	1345704300	89100	89100	89100	89000	394
488	20241018	102400	1310601100	89100	89100	89200	89100	21
489	20241018	102300	1308729000	89100	89000	89200	89000	1797
490	20241018	102200	1148618600	89000	88900	89000	88900	37
491	20241018	102100	1145325700	88900	89000	89000	88900	91
492	20241018	102000	1137229200	89000	89000	89100	89000	145
493	20241018	101900	1124322300	89000	89000	89100	89000	422
494	20241018	101800	1086760900	88900	89000	89000	88900	23
495	20241018	101700	1084715300	88900	89000	89000	88900	142
496	20241018	101600	1072078700	88900	89000	89100	88900	426
497	20241018	101500	1034174500	89000	88500	89100	88500	2068
498	20241018	101400	850525100	88500	88500	88500	88400	27
499	20241018	101300	848136500	88500	88500	88500	88500	2
500	20241018	101200	847959500	88400	88400	88400	88400	42
501	20241018	101100	844246700	88400	88400	88400	88400	66
502	20241018	101000	838412300	88500	88500	88500	88500	2
503	20241018	100900	838235300	88500	88400	88500	88400	9
504	20241018	100800	837439500	88500	88500	88500	88500	5
505	20241018	100700	836997000	88500	88500	88500	88400	15
506	20241018	100600	835669800	88400	88400	88500	88400	23
507	20241018	100500	833635600	88400	88400	88400	88400	53
508	20241018	100400	828950400	88400	88400	88500	88400	73
509	20241018	100300	822495700	88400	88500	88500	88400	25
510	20241018	100200	820285500	88500	88500	88500	88500	4
511	20241018	100100	819931500	88500	88500	88600	88500	44
512	20241018	100000	816037400	88600	88600	88600	88500	7
513	20241018	095900	815417600	88600	88500	88600	88500	38
514	20241018	095800	812054100	88500	88500	88500	88500	38
515	20241018	095700	808691100	88500	88500	88500	88500	21
516	20241018	095600	806832600	88400	88400	88400	88400	37
517	20241018	095500	803561800	88500	88500	88500	88500	6
518	20241018	095400	803030800	88600	88400	88600	88400	156
519	20241018	095300	789223500	88400	88400	88400	88300	72
520	20241018	095200	782859000	88300	88400	88400	88300	61
521	20241018	095100	777472500	88400	88300	88400	88300	78
522	20241018	095000	770577400	88300	88400	88400	88300	8
523	20241018	094900	769870600	88300	88300	88300	88300	21
524	20241018	094800	768016300	88300	88500	88500	88300	131
525	20241018	094700	756431000	88500	88600	88600	88500	193
526	20241018	094600	739340000	88600	88600	88600	88600	0
527	20241018	094500	739340000	88600	88600	88600	88500	5
528	20241018	094400	738897100	88600	88500	88600	88500	38
529	20241018	094300	735532200	88500	88500	88600	88500	17
530	20241018	094200	734026700	88600	88600	88600	88600	1
531	20241018	094100	733938100	88600	88700	88800	88600	418
532	20241018	094000	696879800	88800	88700	88800	88600	57
533	20241018	093900	691824800	88800	88800	88800	88700	16
534	20241018	093800	690404200	88700	88800	88800	88700	141
535	20241018	093700	677895800	88800	88700	88800	88700	88
536	20241018	093600	670088900	88700	88700	88700	88600	148
537	20241018	093500	656961600	88700	88400	88700	88400	1736
538	20241018	093400	503159000	88400	88400	88400	88400	3
539	20241018	093300	502893800	88500	88400	88500	88400	16
540	20241018	093200	501479300	88500	88500	88500	88500	5
541	20241018	093100	501036800	88500	88500	88500	88500	91
542	20241018	093000	492983300	88400	88400	88600	88400	342
543	20241018	092900	462724700	88500	88300	88500	88300	758
544	20241018	092800	395678000	88400	88200	88400	88200	398
545	20241018	092700	360548000	88100	88100	88100	88100	102
546	20241018	092600	351561800	88100	88200	88200	88100	23
547	20241018	092500	349535000	88200	88300	88300	88200	99
548	20241018	092400	340801800	88200	88200	88200	88100	163
549	20241018	092300	326439600	88100	88100	88100	88100	0
550	20241018	092200	326439600	88100	88100	88100	88100	203
551	20241018	092100	308555300	88200	88500	88500	88100	1306
552	20241018	092000	193253000	88500	88400	88500	88400	34
553	20241018	091900	190247200	88400	88500	88500	88400	13
554	20241018	091800	189097300	88500	88400	88500	88400	244
555	20241018	091700	167527500	88400	88300	88400	88300	56
556	20241018	091600	162581000	88300	88300	88300	88300	46
557	20241018	091500	158519200	88300	88200	88400	88200	191
558	20241018	091400	141657900	88200	88200	88200	88200	4
559	20241018	091300	141305100	88200	88200	88200	88200	35
560	20241018	091200	138218100	88200	88200	88200	88200	0
561	20241018	091100	138218100	88200	88200	88200	88100	20
562	20241018	091000	136455100	88200	88200	88200	88200	11
563	20241018	090900	135484900	88100	88100	88100	88100	18
564	20241018	090800	133899100	88100	88100	88100	88100	24
565	20241018	090700	131784700	88100	88100	88100	88100	12
566	20241018	090600	130727500	88100	88100	88100	88000	50
567	20241018	090500	126326000	88000	88100	88100	88000	2
568	20241018	090400	126149900	88100	88200	88300	88100	172
569	20241018	090300	110989500	88200	88300	88300	88200	122
570	20241018	090200	100228200	88200	88100	88200	88100	77
571	20241018	090100	93437800	88100	88000	88100	87900	41
572	20241018	090000	89829000	88000	88300	88300	88000	1018