KissMeData/011170/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	185600	3951731700	91100	91100	91100	91100	5345
3	20241024	185500	3951731700	91100	91100	91100	91100	0
4	20241024	185400	3951731700	91100	91100	91100	91100	0
5	20241024	185300	3951731700	91100	91100	91100	91100	0
6	20241024	185200	3951731700	91100	91100	91100	91100	0
7	20241024	185100	3951731700	91100	91100	91100	91100	0
8	20241024	185000	3951731700	91100	91100	91100	91100	0
9	20241024	184900	3951731700	91100	91100	91100	91100	0
10	20241024	184800	3951731700	91100	91100	91100	91100	0
11	20241024	184700	3951731700	91100	91100	91100	91100	0
12	20241024	184600	3951731700	91100	91100	91100	91100	0
13	20241024	184500	3951731700	91100	91100	91100	91100	0
14	20241024	184400	3951731700	91100	91100	91100	91100	0
15	20241024	184300	3951731700	91100	91100	91100	91100	0
16	20241024	184200	3951731700	91100	91100	91100	91100	0
17	20241024	184100	3951731700	91100	91100	91100	91100	0
18	20241024	184000	3951731700	91100	91100	91100	91100	0
19	20241024	183900	3951731700	91100	91100	91100	91100	0
20	20241024	183800	3951731700	91100	91100	91100	91100	0
21	20241024	183700	3951731700	91100	91100	91100	91100	0
22	20241024	183600	3951731700	91100	91100	91100	91100	0
23	20241024	183500	3951731700	91100	91100	91100	91100	0
24	20241024	183400	3951731700	91100	91100	91100	91100	0
25	20241024	183300	3951731700	91100	91100	91100	91100	0
26	20241024	183200	3951731700	91100	91100	91100	91100	0
27	20241024	183100	3951731700	91100	91100	91100	91100	0
28	20241024	183000	3951731700	91100	91100	91100	91100	0
29	20241024	182900	3951731700	91100	91100	91100	91100	0
30	20241024	182800	3951731700	91100	91100	91100	91100	0
31	20241024	182700	3951731700	91100	91100	91100	91100	0
32	20241024	182600	3951731700	91100	91100	91100	91100	5345
33	20241024	182500	3951731700	91100	91100	91100	91100	0
34	20241024	182400	3951731700	91100	91100	91100	91100	0
35	20241024	182300	3951731700	91100	91100	91100	91100	0
36	20241024	182200	3951731700	91100	91100	91100	91100	0
37	20241024	182100	3951731700	91100	91100	91100	91100	0
38	20241024	182000	3951731700	91100	91100	91100	91100	0
39	20241024	181900	3951731700	91100	91100	91100	91100	0
40	20241024	181800	3951731700	91100	91100	91100	91100	0
41	20241024	181700	3951731700	91100	91100	91100	91100	0
42	20241024	181600	3951731700	91100	91100	91100	91100	0
43	20241024	181500	3951731700	91100	91100	91100	91100	0
44	20241024	181400	3951731700	91100	91100	91100	91100	0
45	20241024	181300	3951731700	91100	91100	91100	91100	0
46	20241024	181200	3951731700	91100	91100	91100	91100	0
47	20241024	181100	3951731700	91100	91100	91100	91100	0
48	20241024	181000	3951731700	91100	91100	91100	91100	0
49	20241024	180900	3951731700	91100	91100	91100	91100	0
50	20241024	180800	3951731700	91100	91100	91100	91100	0
51	20241024	180700	3951731700	91100	91100	91100	91100	0
52	20241024	180600	3951731700	91100	91100	91100	91100	0
53	20241024	180500	3951731700	91100	91100	91100	91100	0
54	20241024	180400	3951731700	91100	91100	91100	91100	0
55	20241024	180300	3951731700	91100	91100	91100	91100	0
56	20241024	180200	3951731700	91100	91100	91100	91100	0
57	20241024	180100	3951731700	91100	91100	91100	91100	0
58	20241024	180000	3951731700	91100	91100	91100	91100	0
59	20241024	175900	3951731700	91100	91100	91100	91100	0
60	20241024	175800	3951731700	91100	91100	91100	91100	0
61	20241024	175700	3951731700	91100	91100	91100	91100	0
62	20241024	175600	3951731700	91100	91100	91100	91100	5345
63	20241024	175500	3951731700	91100	91100	91100	91100	0
64	20241024	175400	3951731700	91100	91100	91100	91100	0
65	20241024	175300	3951731700	91100	91100	91100	91100	0
66	20241024	175200	3951731700	91100	91100	91100	91100	0
67	20241024	175100	3951731700	91100	91100	91100	91100	0
68	20241024	175000	3951731700	91100	91100	91100	91100	0
69	20241024	174900	3951731700	91100	91100	91100	91100	0
70	20241024	174800	3951731700	91100	91100	91100	91100	0
71	20241024	174700	3951731700	91100	91100	91100	91100	0
72	20241024	174600	3951731700	91100	91100	91100	91100	0
73	20241024	174500	3951731700	91100	91100	91100	91100	0
74	20241024	174400	3951731700	91100	91100	91100	91100	0
75	20241024	174300	3951731700	91100	91100	91100	91100	0
76	20241024	174200	3951731700	91100	91100	91100	91100	0
77	20241024	174100	3951731700	91100	91100	91100	91100	0
78	20241024	174000	3951731700	91100	91100	91100	91100	0
79	20241024	173900	3951731700	91100	91100	91100	91100	0
80	20241024	173800	3951731700	91100	91100	91100	91100	0
81	20241024	173700	3951731700	91100	91100	91100	91100	0
82	20241024	173600	3951731700	91100	91100	91100	91100	0
83	20241024	173500	3951731700	91100	91100	91100	91100	0
84	20241024	173400	3951731700	91100	91100	91100	91100	0
85	20241024	173300	3951731700	91100	91100	91100	91100	0
86	20241024	173200	3951731700	91100	91100	91100	91100	0
87	20241024	173100	3951731700	91100	91100	91100	91100	0
88	20241024	173000	3951731700	91100	91100	91100	91100	0
89	20241024	172900	3951731700	91100	91100	91100	91100	0
90	20241024	172800	3951731700	91100	91100	91100	91100	0
91	20241024	172700	3951731700	91100	91100	91100	91100	0
92	20241024	172600	3951731700	91100	91100	91100	91100	5345
93	20241024	172500	3951731700	91100	91100	91100	91100	0
94	20241024	172400	3951731700	91100	91100	91100	91100	0
95	20241024	172300	3951731700	91100	91100	91100	91100	0
96	20241024	172200	3951731700	91100	91100	91100	91100	0
97	20241024	172100	3951731700	91100	91100	91100	91100	0
98	20241024	172000	3951731700	91100	91100	91100	91100	0
99	20241024	171900	3951731700	91100	91100	91100	91100	0
100	20241024	171800	3951731700	91100	91100	91100	91100	0
101	20241024	171700	3951731700	91100	91100	91100	91100	0
102	20241024	171600	3951731700	91100	91100	91100	91100	0
103	20241024	171500	3951731700	91100	91100	91100	91100	0
104	20241024	171400	3951731700	91100	91100	91100	91100	0
105	20241024	171300	3951731700	91100	91100	91100	91100	0
106	20241024	171200	3951731700	91100	91100	91100	91100	0
107	20241024	171100	3951731700	91100	91100	91100	91100	0
108	20241024	171000	3951731700	91100	91100	91100	91100	0
109	20241024	170900	3951731700	91100	91100	91100	91100	0
110	20241024	170800	3951731700	91100	91100	91100	91100	0
111	20241024	170700	3951731700	91100	91100	91100	91100	0
112	20241024	170600	3951731700	91100	91100	91100	91100	0
113	20241024	170500	3951731700	91100	91100	91100	91100	0
114	20241024	170400	3951731700	91100	91100	91100	91100	0
115	20241024	170300	3951731700	91100	91100	91100	91100	0
116	20241024	170200	3951731700	91100	91100	91100	91100	0
117	20241024	170100	3951731700	91100	91100	91100	91100	0
118	20241024	170000	3951731700	91100	91100	91100	91100	0
119	20241024	165900	3951731700	91100	91100	91100	91100	0
120	20241024	165800	3951731700	91100	91100	91100	91100	0
121	20241024	165700	3951731700	91100	91100	91100	91100	0
122	20241024	165600	3951731700	91100	91100	91100	91100	5345
123	20241024	165500	3951731700	91100	91100	91100	91100	0
124	20241024	165400	3951731700	91100	91100	91100	91100	0
125	20241024	165300	3951731700	91100	91100	91100	91100	0
126	20241024	165200	3951731700	91100	91100	91100	91100	0
127	20241024	165100	3951731700	91100	91100	91100	91100	0
128	20241024	165000	3951731700	91100	91100	91100	91100	0
129	20241024	164900	3951731700	91100	91100	91100	91100	0
130	20241024	164800	3951731700	91100	91100	91100	91100	0
131	20241024	164700	3951731700	91100	91100	91100	91100	0
132	20241024	164600	3951731700	91100	91100	91100	91100	0
133	20241024	164500	3951731700	91100	91100	91100	91100	0
134	20241024	164400	3951731700	91100	91100	91100	91100	0
135	20241024	164300	3951731700	91100	91100	91100	91100	0
136	20241024	164200	3951731700	91100	91100	91100	91100	0
137	20241024	164100	3951731700	91100	91100	91100	91100	0
138	20241024	164000	3951731700	91100	91100	91100	91100	0
139	20241024	163900	3951731700	91100	91100	91100	91100	0
140	20241024	163800	3951731700	91100	91100	91100	91100	0
141	20241024	163700	3951731700	91100	91100	91100	91100	0
142	20241024	163600	3951731700	91100	91100	91100	91100	0
143	20241024	163500	3951731700	91100	91100	91100	91100	0
144	20241024	163400	3951731700	91100	91100	91100	91100	0
145	20241024	163300	3951731700	91100	91100	91100	91100	0
146	20241024	163200	3951731700	91100	91100	91100	91100	0
147	20241024	163100	3951731700	91100	91100	91100	91100	0
148	20241024	163000	3951731700	91100	91100	91100	91100	0
149	20241024	162900	3951731700	91100	91100	91100	91100	0
150	20241024	162800	3951731700	91100	91100	91100	91100	0
151	20241024	162700	3951731700	91100	91100	91100	91100	0
152	20241024	162600	3951731700	91100	91100	91100	91100	5345
153	20241024	162500	3951731700	91100	91100	91100	91100	0
154	20241024	162400	3951731700	91100	91100	91100	91100	0
155	20241024	162300	3951731700	91100	91100	91100	91100	0
156	20241024	162200	3951731700	91100	91100	91100	91100	0
157	20241024	162100	3951731700	91100	91100	91100	91100	0
158	20241024	162000	3951731700	91100	91100	91100	91100	0
159	20241024	161900	3951731700	91100	91100	91100	91100	0
160	20241024	161800	3951731700	91100	91100	91100	91100	0
161	20241024	161700	3951731700	91100	91100	91100	91100	0
162	20241024	161600	3951731700	91100	91100	91100	91100	0
163	20241024	161500	3951731700	91100	91100	91100	91100	0
164	20241024	161400	3951731700	91100	91100	91100	91100	0
165	20241024	161300	3951731700	91100	91100	91100	91100	0
166	20241024	161200	3951731700	91100	91100	91100	91100	0
167	20241024	161100	3951731700	91100	91100	91100	91100	0
168	20241024	161000	3951731700	91100	91100	91100	91100	0
169	20241024	160900	3951731700	91100	91100	91100	91100	0
170	20241024	160800	3951731700	91100	91100	91100	91100	0
171	20241024	160700	3951731700	91100	91100	91100	91100	0
172	20241024	160600	3951731700	91100	91100	91100	91100	0
173	20241024	160500	3951731700	91100	91100	91100	91100	0
174	20241024	160400	3951731700	91100	91100	91100	91100	0
175	20241024	160300	3951731700	91100	91100	91100	91100	0
176	20241024	160200	3951731700	91100	91100	91100	91100	0
177	20241024	160100	3951731700	91100	91100	91100	91100	0
178	20241024	160000	3951731700	91100	91100	91100	91100	0
179	20241024	155900	3951731700	91100	91100	91100	91100	0
180	20241024	155800	3951731700	91100	91100	91100	91100	0
181	20241024	155700	3951731700	91100	91100	91100	91100	0
182	20241024	155600	3951731700	91100	91100	91100	91100	5345
183	20241024	155500	3951731700	91100	91100	91100	91100	0
184	20241024	155400	3951731700	91100	91100	91100	91100	0
185	20241024	155300	3951731700	91100	91100	91100	91100	0
186	20241024	155200	3951731700	91100	91100	91100	91100	0
187	20241024	155100	3951731700	91100	91100	91100	91100	0
188	20241024	155000	3951731700	91100	91100	91100	91100	0
189	20241024	154900	3951731700	91100	91100	91100	91100	0
190	20241024	154800	3951731700	91100	91100	91100	91100	0
191	20241024	154700	3951731700	91100	91100	91100	91100	0
192	20241024	154600	3951731700	91100	91100	91100	91100	0
193	20241024	154500	3951731700	91100	91100	91100	91100	0
194	20241024	154400	3951731700	91100	91100	91100	91100	0
195	20241024	154300	3951731700	91100	91100	91100	91100	0
196	20241024	154200	3951731700	91100	91100	91100	91100	0
197	20241024	154100	3951731700	91100	91100	91100	91100	0
198	20241024	154000	3951731700	91100	91100	91100	91100	0
199	20241024	153900	3951731700	91100	91100	91100	91100	0
200	20241024	153800	3951731700	91100	91100	91100	91100	0
201	20241024	153700	3951731700	91100	91100	91100	91100	0
202	20241024	153600	3951731700	91100	91100	91100	91100	0
203	20241024	153500	3951731700	91100	91100	91100	91100	0
204	20241024	153400	3951731700	91100	91100	91100	91100	0
205	20241024	153300	3951731700	91100	91100	91100	91100	0
206	20241024	153200	3951731700	91100	91100	91100	91100	0
207	20241024	153100	3951731700	91100	91100	91100	91100	0
208	20241024	153000	3951731700	91100	91100	91100	91100	5345
209	20241024	152900	3464802200	91300	91300	91300	91300	0
210	20241024	152800	3464802200	91300	91300	91300	91300	0
211	20241024	152700	3464802200	91300	91300	91300	91300	0
212	20241024	152600	3464802200	91300	91300	91300	91300	0
213	20241024	152500	3464802200	91300	91300	91300	91300	0
214	20241024	152400	3464802200	91300	91300	91300	91300	0
215	20241024	152300	3464802200	91300	91300	91300	91300	0
216	20241024	152200	3464802200	91300	91300	91300	91300	0
217	20241024	152100	3464802200	91300	91300	91300	91300	0
218	20241024	152000	3464802200	91300	91300	91300	91300	0
219	20241024	151900	3464802200	91300	91100	91300	91100	70
220	20241024	151800	3458419200	91100	91300	91300	91100	191
221	20241024	151700	3441002400	91300	91200	91300	91200	41
222	20241024	151600	3437260600	91200	91200	91300	91200	53
223	20241024	151500	3432422600	91300	91200	91300	91100	910
224	20241024	151400	3349435100	91200	91200	91300	91200	77
225	20241024	151300	3342412400	91200	91300	91300	91100	182
226	20241024	151200	3325814400	91100	91200	91300	91100	243
227	20241024	151100	3303653800	91200	91200	91300	91200	59
228	20241024	151000	3298272700	91200	91000	91200	91000	357
229	20241024	150900	3265744500	91000	91100	91100	91000	54
230	20241024	150800	3260825700	91200	91100	91200	91100	64
231	20241024	150700	3254994900	91100	91000	91100	91000	52
232	20241024	150600	3250259200	91000	91100	91200	91000	116
233	20241024	150500	3239692800	91100	91200	91300	91100	260
234	20241024	150400	3215973100	91200	91200	91200	91200	18
235	20241024	150300	3214331500	91200	91200	91300	91200	24
236	20241024	150200	3212142400	91300	91200	91300	91200	37
237	20241024	150100	3208767700	91200	91100	91300	91100	15
238	20241024	150000	3207399700	91200	91400	91400	91200	38
239	20241024	145900	3203930300	91300	91300	91400	91300	95
240	20241024	145800	3195248200	91400	91300	91400	91300	78
241	20241024	145700	3188120900	91200	91300	91400	91200	131
242	20241024	145600	3176150200	91300	91300	91400	91300	28
243	20241024	145500	3173592400	91300	91300	91400	91200	33
244	20241024	145400	3170579900	91400	91300	91400	91300	115
245	20241024	145300	3160073200	91300	91400	91400	91300	79
246	20241024	145200	3152854300	91400	91400	91400	91300	81
247	20241024	145100	3145451800	91400	91200	91400	91200	94
248	20241024	145000	3136875600	91100	91200	91400	91100	156
249	20241024	144900	3122634500	91200	91200	91200	91000	67
250	20241024	144800	3116530700	91200	91300	91300	91100	138
251	20241024	144700	3103945200	91200	91200	91300	91200	77
252	20241024	144600	3096922100	91200	91100	91300	91100	44
253	20241024	144500	3092909200	91200	91200	91400	91200	132
254	20241024	144400	3080859900	91300	91200	91300	91200	93
255	20241024	144300	3072371700	91300	91300	91300	91200	74
256	20241024	144200	3065615700	91300	91200	91300	91200	73
257	20241024	144100	3058951500	91300	91200	91300	91200	97
258	20241024	144000	3050098900	91300	91200	91300	91100	39
259	20241024	143900	3046541700	91300	91200	91300	91100	73
260	20241024	143800	3039884000	91100	91200	91200	91000	124
261	20241024	143700	3028590500	91100	91200	91300	91100	64
262	20241024	143600	3022748100	91100	91200	91400	91100	195
263	20241024	143500	3004966400	91200	91200	91300	91200	41
264	20241024	143400	3001226500	91200	91200	91200	91100	83
265	20241024	143300	2993660400	91100	91200	91200	91100	108
266	20241024	143200	2983813200	91200	91200	91300	91200	112
267	20241024	143100	2973593100	91200	91200	91300	91200	62
268	20241024	143000	2967937400	91100	91200	91300	91100	176
269	20241024	142900	2951885700	91300	91300	91300	91200	85
270	20241024	142800	2944126600	91400	91400	91400	91200	61
271	20241024	142700	2938553700	91300	91400	91400	91300	115
272	20241024	142600	2928050600	91600	91400	91600	91300	134
273	20241024	142500	2915796400	91400	91400	91600	91300	110
274	20241024	142400	2905743100	91500	91400	91500	91400	107
275	20241024	142300	2895958700	91500	91500	91600	91500	84
276	20241024	142200	2888272400	91400	91500	91600	91400	142
277	20241024	142100	2875278900	91500	91400	91500	91400	17
278	20241024	142000	2873723600	91400	91400	91400	91400	20
279	20241024	141900	2871895600	91300	91500	91500	91300	102
280	20241024	141800	2862572100	91400	91400	91600	91400	113
281	20241024	141700	2852232300	91600	91300	91600	91200	49
282	20241024	141600	2847756400	91300	91500	91500	91300	103
283	20241024	141500	2838336000	91500	91400	91500	91400	71
284	20241024	141400	2831842400	91400	91300	91600	91300	62
285	20241024	141300	2826180000	91200	91400	91400	91200	72
286	20241024	141200	2819601200	91400	91400	91400	91400	51
287	20241024	141100	2814939800	91300	91300	91400	91300	125
288	20241024	141000	2803521200	91300	91200	91400	91200	19
289	20241024	140900	2801787900	91300	91300	91500	91200	302
290	20241024	140800	2774213300	91300	91400	91500	91300	82
291	20241024	140700	2766711700	91400	91500	91500	91400	80
292	20241024	140600	2759394100	91600	91400	91600	91400	40
293	20241024	140500	2755736100	91500	91400	91500	91400	71
294	20241024	140400	2749240500	91400	91400	91500	91400	72
295	20241024	140300	2742653600	91300	91400	91600	91300	160
296	20241024	140200	2728015400	91500	91400	91500	91300	66
297	20241024	140100	2721982000	91400	91500	91600	91400	177
298	20241024	140000	2705787900	91500	91600	91700	91500	115
299	20241024	135900	2695248200	91600	91700	91700	91600	15
300	20241024	135800	2693873200	91600	91700	91700	91600	80
301	20241024	135700	2686538900	91700	91600	91700	91600	81
302	20241024	135600	2679112600	91600	91700	91700	91600	79
303	20241024	135500	2671869200	91700	91600	91700	91600	17
304	20241024	135400	2670311900	91600	91500	91600	91500	91
305	20241024	135300	2661976400	91600	91700	91700	91600	95
306	20241024	135200	2653268200	91600	91700	91700	91600	72
307	20241024	135100	2646668400	91700	91600	91700	91600	61
308	20241024	135000	2641078300	91500	91600	91800	91500	128
309	20241024	134900	2629342200	91600	91600	91700	91600	96
310	20241024	134800	2620548000	91500	91600	91700	91500	64
311	20241024	134700	2614685900	91400	91600	91700	91400	120
312	20241024	134600	2603690300	91500	91700	91700	91500	113
313	20241024	134500	2593339600	91500	91600	91800	91500	111
314	20241024	134400	2583175000	91500	91800	91800	91500	95
315	20241024	134300	2574464200	91500	91800	91800	91500	74
316	20241024	134200	2567675500	91800	91800	91800	91700	64
317	20241024	134100	2561800400	91800	91800	91800	91700	24
318	20241024	134000	2559598900	91600	91700	91800	91600	150
319	20241024	133900	2545840200	91700	91700	91700	91700	79
320	20241024	133800	2538595900	91700	91700	91700	91700	61
321	20241024	133700	2533002200	91700	91600	91700	91600	13
322	20241024	133600	2531810200	91700	91700	91700	91600	121
323	20241024	133500	2520722200	91700	91700	91700	91700	1
324	20241024	133400	2520630500	91400	91800	91800	91400	247
325	20241024	133300	2498014800	91800	91800	91900	91800	123
326	20241024	133200	2486717900	91900	91700	91900	91700	22
327	20241024	133100	2484698500	91800	91900	92000	91800	104
328	20241024	133000	2475141400	91900	91900	91900	91800	4
329	20241024	132900	2474773900	91900	92200	92200	91800	138
330	20241024	132800	2462086100	92000	91900	92000	91900	62
331	20241024	132700	2456384000	91900	91800	91900	91800	80
332	20241024	132600	2449033300	91900	91900	92000	91900	71
333	20241024	132500	2442502900	91900	92000	92000	91900	117
334	20241024	132400	2431743100	92000	92000	92000	91900	78
335	20241024	132300	2424568100	92000	92000	92000	91900	10
336	20241024	132200	2423648200	92000	92000	92000	91900	57
337	20241024	132100	2418409200	92000	92000	92000	92000	62
338	20241024	132000	2412705200	91900	91900	91900	91800	71
339	20241024	131900	2406180400	91900	92000	92200	91900	86
340	20241024	131800	2398268800	92000	92100	92100	92000	89
341	20241024	131700	2390080200	92100	92200	92200	92100	81
342	20241024	131600	2382614100	92200	92300	92300	92200	23
343	20241024	131500	2380493400	92200	92200	92200	92200	143
344	20241024	131400	2367308800	92100	92100	92100	92100	50
345	20241024	131300	2362703800	92100	92100	92100	92100	88
346	20241024	131200	2354599000	92200	92100	92200	92000	50
347	20241024	131100	2349993000	92100	92300	92400	92100	117
348	20241024	131000	2339194400	92400	92500	92600	92400	209
349	20241024	130900	2319861100	92500	92400	92500	92400	223
350	20241024	130800	2299255600	92300	92200	92300	92200	118
351	20241024	130700	2288366400	92200	92200	92300	92200	67
352	20241024	130600	2282184400	92300	92100	92400	92100	283
353	20241024	130500	2256087500	92000	91800	92000	91800	354
354	20241024	130400	2223571500	91800	91600	91800	91600	131
355	20241024	130300	2211552100	91600	91500	91700	91500	72
356	20241024	130200	2204956500	91500	91500	91500	91500	34
357	20241024	130100	2201845500	91500	91500	91500	91400	23
358	20241024	130000	2199741100	91500	91600	91600	91500	3
359	20241024	125900	2199466500	91500	91500	91500	91500	24
360	20241024	125800	2197270500	91400	91600	91600	91300	43
361	20241024	125700	2193341100	91600	91400	91600	91300	30
362	20241024	125600	2190598800	91400	91400	91400	91400	3
363	20241024	125500	2190324600	91400	91400	91400	91400	110
364	20241024	125400	2180270600	91500	91500	91500	91500	21
365	20241024	125300	2178349100	91500	91400	91600	91400	93
366	20241024	125200	2169836400	91400	91300	91400	91300	68
367	20241024	125100	2163626100	91300	91300	91300	91300	22
368	20241024	125000	2161617500	91300	91300	91300	91300	19
369	20241024	124900	2159882800	91300	91300	91300	91300	21
370	20241024	124800	2157965500	91200	91300	91300	91200	17
371	20241024	124700	2156414500	91300	91400	91400	91300	22
372	20241024	124600	2154405800	91400	91100	91400	91100	147
373	20241024	124500	2141005800	91100	91200	91300	91000	2581
374	20241024	124400	1905779400	91200	91200	91200	91200	76
375	20241024	124300	1898848200	91300	91300	91300	91200	127
376	20241024	124200	1887262300	91300	91300	91300	91200	266
377	20241024	124100	1862979100	91200	91300	91300	91200	275
378	20241024	124000	1837874800	91400	91300	91400	91300	2
379	20241024	123900	1837692100	91400	91400	91400	91400	6
380	20241024	123800	1837143700	91300	91300	91300	91300	0
381	20241024	123700	1837143700	91300	91400	91400	91300	83
382	20241024	123600	1829564600	91400	91400	91400	91400	105
383	20241024	123500	1819967600	91400	91400	91400	91300	13
384	20241024	123400	1818779600	91400	91400	91400	91400	52
385	20241024	123300	1814026800	91400	91400	91400	91400	1
386	20241024	123200	1813935400	91400	91500	91500	91400	58
387	20241024	123100	1808633900	91500	91500	91500	91500	0
388	20241024	123000	1808633900	91500	91500	91500	91500	1
389	20241024	122900	1808542400	91400	91400	91400	91400	8
390	20241024	122800	1807811200	91500	91500	91500	91500	55
391	20241024	122700	1802778700	91300	91500	91500	91300	108
392	20241024	122600	1792914300	91600	91300	91600	91300	72
393	20241024	122500	1786340000	91200	91200	91200	91200	0
394	20241024	122400	1786340000	91200	91400	91400	91200	306
395	20241024	122300	1758405300	91400	91500	91500	91400	9
396	20241024	122200	1757582500	91400	91400	91400	91400	35
397	20241024	122100	1754383500	91400	91400	91400	91400	1
398	20241024	122000	1754292100	91400	91400	91400	91400	1
399	20241024	121900	1754200700	91400	91400	91400	91400	4
400	20241024	121800	1753835100	91400	91400	91400	91400	1
401	20241024	121700	1753743700	91500	91400	91500	91300	203
402	20241024	121600	1735208900	91400	91400	91500	91400	4
403	20241024	121500	1734843200	91400	91400	91400	91400	0
404	20241024	121400	1734843200	91400	91400	91400	91400	63
405	20241024	121300	1729085000	91500	91500	91500	91400	8
406	20241024	121200	1728353400	91400	91400	91400	91400	0
407	20241024	121100	1728353400	91400	91600	91600	91400	2
408	20241024	121000	1728170400	91400	91500	91500	91400	54
409	20241024	120900	1723229900	91400	91300	91400	91300	189
410	20241024	120800	1705970500	91300	91300	91300	91300	200
411	20241024	120700	1687710500	91300	91400	91400	91300	53
412	20241024	120600	1682867500	91400	91500	91500	91400	28
413	20241024	120500	1680306000	91500	91500	91500	91500	1
414	20241024	120400	1680214500	91400	91400	91400	91400	2
415	20241024	120300	1680031700	91500	91500	91500	91500	2
416	20241024	120200	1679848700	91500	91500	91500	91500	2
417	20241024	120100	1679665700	91500	91500	91500	91500	2
418	20241024	120000	1679482700	91400	91500	91500	91400	5
419	20241024	115900	1679025500	91500	91400	91600	91400	27
420	20241024	115800	1676557300	91400	91500	91500	91400	72
421	20241024	115700	1669971400	91600	91600	91600	91600	10
422	20241024	115600	1669055400	91600	91600	91600	91600	3
423	20241024	115500	1668780600	91600	91600	91600	91600	5
424	20241024	115400	1668322600	91600	91600	91600	91600	22
425	20241024	115300	1666307400	91600	91600	91600	91500	32
426	20241024	115200	1663376300	91600	91600	91600	91300	9
427	20241024	115100	1662553700	91300	91300	91300	91300	33
428	20241024	115000	1659540800	91300	91300	91300	91200	181
429	20241024	114900	1643015700	91400	91300	91400	91300	91
430	20241024	114800	1634704300	91400	91400	91600	91400	87
431	20241024	114700	1626749200	91300	91300	91300	91300	2
432	20241024	114600	1626566600	91400	91500	91500	91400	3
433	20241024	114500	1626292300	91400	91300	91400	91300	4
434	20241024	114400	1625927000	91600	91300	91600	91300	62
435	20241024	114300	1620260000	91400	91400	91400	91400	2
436	20241024	114200	1620077200	91400	91500	91600	91400	59
437	20241024	114100	1614681400	91400	91400	91400	91300	42
438	20241024	114000	1610843200	91400	91400	91400	91400	1
439	20241024	113900	1610751800	91400	91400	91400	91300	12
440	20241024	113800	1609656000	91300	91300	91300	91300	0
441	20241024	113700	1609656000	91300	91400	91400	91300	43
442	20241024	113600	1605729800	91400	91400	91400	91400	1
443	20241024	113500	1605638400	91400	91400	91400	91400	3
444	20241024	113400	1605364200	91300	91300	91300	91300	3
445	20241024	113300	1605090300	91400	91400	91400	91400	3
446	20241024	113200	1604816100	91400	91300	91400	91300	2
447	20241024	113100	1604633400	91300	91300	91300	91200	66
448	20241024	113000	1598608300	91300	91200	91400	91200	9
449	20241024	112900	1597786700	91200	91300	91400	91200	191
450	20241024	112800	1580365200	91300	91200	91300	91200	6
451	20241024	112700	1579817600	91200	91300	91300	91200	6
452	20241024	112600	1579270100	91300	91300	91500	91200	10
453	20241024	112500	1578357200	91200	91200	91300	91200	9
454	20241024	112400	1577535900	91500	91400	91500	91200	21
455	20241024	112300	1575618800	91500	91500	91500	91500	2
456	20241024	112200	1575435800	91600	91600	91600	91500	7
457	20241024	112100	1574794800	91400	91600	91600	91400	4
458	20241024	112000	1574428800	91600	91500	91600	91400	28
459	20241024	111900	1571867400	91400	91400	91500	91400	67
460	20241024	111800	1565740000	91400	91400	91400	91400	4
461	20241024	111700	1565374400	91300	91300	91300	91300	38
462	20241024	111600	1561905000	91300	91400	91400	91300	14
463	20241024	111500	1560626700	91400	91400	91400	91400	2
464	20241024	111400	1560443900	91400	91500	91500	91400	11
465	20241024	111300	1559437500	91500	91300	91500	91300	159
466	20241024	111200	1544913400	91300	91400	91400	91200	80
467	20241024	111100	1537607300	91600	91300	91600	91300	20
468	20241024	111000	1535781000	91600	91200	91600	91200	95
469	20241024	110900	1527106600	91200	91200	91200	91100	22
470	20241024	110800	1525101200	91200	91200	91200	91200	4
471	20241024	110700	1524736400	91200	91200	91200	91200	1
472	20241024	110600	1524645200	91200	91200	91200	91200	51
473	20241024	110500	1519994000	91300	91300	91300	91300	3
474	20241024	110400	1519720100	91300	91300	91300	91300	8
475	20241024	110300	1518989700	91300	91400	91400	91300	324
476	20241024	110200	1489398300	91400	91700	91700	91400	23
477	20241024	110100	1487295100	91700	91700	91700	91600	7
478	20241024	110000	1486653700	91700	91700	91700	91700	1
479	20241024	105900	1486562000	91700	91500	91700	91400	152
480	20241024	105800	1472649500	91500	91500	91500	91400	4
481	20241024	105700	1472283600	91500	91500	91500	91500	2
482	20241024	105600	1472100600	91100	91100	91100	91100	0
483	20241024	105500	1472100600	91100	91100	91100	91100	1
484	20241024	105400	1472009500	91100	91200	91200	91100	15
485	20241024	105300	1470642900	91300	91200	91300	91200	168
486	20241024	105200	1455310700	90900	91200	91200	90900	101
487	20241024	105100	1446126600	91000	91100	91200	91000	14
488	20241024	105000	1444851400	91100	91200	91200	91100	14
489	20241024	104900	1443575900	91000	91200	91200	91000	59
490	20241024	104800	1438195600	91200	91100	91200	91100	20
491	20241024	104700	1436373500	91000	91000	91000	91000	10
492	20241024	104600	1435463500	91000	91000	91000	91000	150
493	20241024	104500	1421813500	91000	90900	91000	90800	300
494	20241024	104400	1394544500	91000	90900	91000	90900	121
495	20241024	104300	1383544900	90900	90900	90900	90900	154
496	20241024	104200	1369546300	90900	90800	90900	90800	88
497	20241024	104100	1361552100	90800	90800	90800	90800	20
498	20241024	104000	1359736100	90800	90800	90800	90800	14
499	20241024	103900	1358464900	90700	90900	90900	90700	239
500	20241024	103800	1336761800	90900	90900	90900	90900	48
501	20241024	103700	1332398600	90900	91100	91100	90900	467
502	20241024	103600	1289902400	91100	91100	91100	91100	191
503	20241024	103500	1272502300	91200	91100	91200	91100	23
504	20241024	103400	1270406800	91100	91300	91300	91100	280
505	20241024	103300	1244885100	91300	91300	91300	91300	1
506	20241024	103200	1244793800	91300	91300	91300	91300	17
507	20241024	103100	1243241700	91300	91300	91300	91200	34
508	20241024	103000	1240140600	91300	91300	91300	91300	5
509	20241024	102900	1239684100	91300	91300	91300	91300	1
510	20241024	102800	1239592800	91300	91400	91400	91300	64
511	20241024	102700	1233743500	91400	91300	91400	91200	28
512	20241024	102600	1231189000	91200	91200	91200	91200	43
513	20241024	102500	1227267400	91100	91100	91200	91100	98
514	20241024	102400	1218335600	91100	91100	91100	91000	114
515	20241024	102300	1207950400	91100	91100	91100	91100	3
516	20241024	102200	1207677100	91100	91300	91300	91100	152
517	20241024	102100	1193826300	91200	91300	91300	91200	156
518	20241024	102000	1179587200	91300	91400	91400	91300	613
519	20241024	101900	1123616000	91400	91400	91400	91400	52
520	20241024	101800	1118863200	91400	91500	91500	91400	134
521	20241024	101700	1106615400	91500	91500	91500	91500	4
522	20241024	101600	1106249400	91500	91500	91500	91400	16
523	20241024	101500	1104785800	91500	91500	91500	91500	7
524	20241024	101400	1104145300	91500	91400	91500	91400	7
525	20241024	101300	1103505200	91500	91500	91500	91400	163
526	20241024	101200	1088591200	91600	91600	91600	91600	6
527	20241024	101100	1088041600	91600	91700	91700	91600	36
528	20241024	101000	1084743500	91700	91600	91700	91600	130
529	20241024	100900	1072832900	91600	91600	91600	91600	17
530	20241024	100800	1071275700	91500	91600	91600	91500	153
531	20241024	100700	1057263300	91600	91700	91700	91600	48
532	20241024	100600	1052862300	91700	91700	91700	91700	5
533	20241024	100500	1052403800	91600	92000	92000	91600	168
534	20241024	100400	1036988800	91900	92400	92400	91900	11
535	20241024	100300	1035977300	91800	91900	91900	91800	38
536	20241024	100200	1032488400	91800	91800	91900	91700	57
537	20241024	100100	1027256200	91800	92100	92100	91700	896
538	20241024	100000	944829400	92200	92400	92400	92200	15
539	20241024	095900	943446000	92400	92200	92400	92200	26
540	20241024	095800	941048600	92400	92400	92400	92200	139
541	20241024	095700	928231900	92300	92500	92500	92300	37
542	20241024	095600	924812500	92400	92500	92500	92400	4
543	20241024	095500	924442600	92500	92500	92500	92500	25
544	20241024	095400	922130100	92500	92500	92500	92500	0
545	20241024	095300	922130100	92500	92400	92500	92100	42
546	20241024	095200	918252200	92100	92200	92200	92100	24
547	20241024	095100	916041700	92100	92200	92700	92100	1118
548	20241024	095000	812856400	92200	92200	92200	92100	110
549	20241024	094900	802723400	92200	92200	92300	92200	136
550	20241024	094800	790183100	92200	92300	92300	92200	12
551	20241024	094700	789076500	92300	92300	92300	92100	387
552	20241024	094600	753417800	92300	92300	92300	92300	4
553	20241024	094500	753048600	92300	92400	92400	92200	689
554	20241024	094400	689478600	92400	92800	92800	92400	96
555	20241024	094300	680607700	92800	92600	92800	92500	276
556	20241024	094200	655037300	92500	92600	92600	92500	17
557	20241024	094100	653464700	92500	92600	92700	92500	35
558	20241024	094000	650224700	92800	92600	92800	92600	11
559	20241024	093900	649205900	92600	92500	92600	92500	65
560	20241024	093800	643193300	92500	92500	92500	92500	12
561	20241024	093700	642083300	92500	92400	92500	92400	61
562	20241024	093600	636446800	92400	92300	92400	92300	92
563	20241024	093500	627955100	92300	92400	92400	92200	64
564	20241024	093400	622048300	92300	92300	92300	92300	3
565	20241024	093300	621771400	92400	92300	92400	92300	242
566	20241024	093200	599434600	92200	92300	92300	92200	5
567	20241024	093100	598973300	92300	92200	92300	92200	42
568	20241024	093000	595100400	92300	92300	92300	92300	5
569	20241024	092900	594638900	92300	92300	92400	92200	195
570	20241024	092800	576652300	92300	92400	92400	92300	108
571	20241024	092700	566676900	92400	92500	92500	92400	48
572	20241024	092600	562238800	92500	92900	92900	92400	77
573	20241024	092500	555115900	92900	92400	93100	92400	71
574	20241024	092400	548550500	92400	92600	92600	92400	24
575	20241024	092300	546332500	92700	92300	92700	92200	222
576	20241024	092200	525839700	92500	92500	92500	92300	60
577	20241024	092100	520296200	92500	92400	92500	92300	319
578	20241024	092000	490827600	92500	92500	92500	92500	68
579	20241024	091900	484537600	92500	92500	92500	92400	56
580	20241024	091800	479362800	92500	92700	92700	92500	11
581	20241024	091700	478344700	92400	92400	92700	92400	198
582	20241024	091600	460042300	92400	92900	93300	92400	828
583	20241024	091500	383184800	92900	93500	93500	92900	29
584	20241024	091400	380488000	93500	93400	93500	92800	265
585	20241024	091300	355742800	92800	92600	93700	92600	694
586	20241024	091200	290925900	93200	93100	93200	92600	143
587	20241024	091100	277651400	92600	92600	92600	92600	107
588	20241024	091000	267743200	93300	92900	93300	92600	243
589	20241024	090900	245190200	92600	93000	93000	92600	118
590	20241024	090800	234260000	92700	93200	93400	92600	341
591	20241024	090700	202498300	93200	93100	93200	92500	244
592	20241024	090600	179798600	93100	92800	93100	92500	270
593	20241024	090500	154705700	92800	92900	92900	92300	101
594	20241024	090400	145359700	92400	92300	92800	92200	69
595	20241024	090300	138987800	92300	92700	92800	92000	777
596	20241024	090200	67338200	92400	92700	92700	92000	214
597	20241024	090100	47594400	92700	92800	92800	92500	77
598	20241024	090000	40460800	92800	92800	92800	92800	435