KissMeData/014680/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	190000	4831464600	124400	124400	124400	124400	1483
3	20241024	185900	4831464600	124400	124400	124400	124400	0
4	20241024	185800	4831464600	124400	124400	124400	124400	0
5	20241024	185700	4831464600	124400	124400	124400	124400	0
6	20241024	185600	4831464600	124400	124400	124400	124400	0
7	20241024	185500	4831464600	124400	124400	124400	124400	0
8	20241024	185400	4831464600	124400	124400	124400	124400	0
9	20241024	185300	4831464600	124400	124400	124400	124400	0
10	20241024	185200	4831464600	124400	124400	124400	124400	0
11	20241024	185100	4831464600	124400	124400	124400	124400	0
12	20241024	185000	4831464600	124400	124400	124400	124400	0
13	20241024	184900	4831464600	124400	124400	124400	124400	0
14	20241024	184800	4831464600	124400	124400	124400	124400	0
15	20241024	184700	4831464600	124400	124400	124400	124400	0
16	20241024	184600	4831464600	124400	124400	124400	124400	0
17	20241024	184500	4831464600	124400	124400	124400	124400	0
18	20241024	184400	4831464600	124400	124400	124400	124400	0
19	20241024	184300	4831464600	124400	124400	124400	124400	0
20	20241024	184200	4831464600	124400	124400	124400	124400	0
21	20241024	184100	4831464600	124400	124400	124400	124400	0
22	20241024	184000	4831464600	124400	124400	124400	124400	0
23	20241024	183900	4831464600	124400	124400	124400	124400	0
24	20241024	183800	4831464600	124400	124400	124400	124400	0
25	20241024	183700	4831464600	124400	124400	124400	124400	0
26	20241024	183600	4831464600	124400	124400	124400	124400	0
27	20241024	183500	4831464600	124400	124400	124400	124400	0
28	20241024	183400	4831464600	124400	124400	124400	124400	0
29	20241024	183300	4831464600	124400	124400	124400	124400	0
30	20241024	183200	4831464600	124400	124400	124400	124400	0
31	20241024	183100	4831464600	124400	124400	124400	124400	0
32	20241024	183000	4831464600	124400	124400	124400	124400	1483
33	20241024	182900	4831464600	124400	124400	124400	124400	0
34	20241024	182800	4831464600	124400	124400	124400	124400	0
35	20241024	182700	4831464600	124400	124400	124400	124400	0
36	20241024	182600	4831464600	124400	124400	124400	124400	0
37	20241024	182500	4831464600	124400	124400	124400	124400	0
38	20241024	182400	4831464600	124400	124400	124400	124400	0
39	20241024	182300	4831464600	124400	124400	124400	124400	0
40	20241024	182200	4831464600	124400	124400	124400	124400	0
41	20241024	182100	4831464600	124400	124400	124400	124400	0
42	20241024	182000	4831464600	124400	124400	124400	124400	0
43	20241024	181900	4831464600	124400	124400	124400	124400	0
44	20241024	181800	4831464600	124400	124400	124400	124400	0
45	20241024	181700	4831464600	124400	124400	124400	124400	0
46	20241024	181600	4831464600	124400	124400	124400	124400	0
47	20241024	181500	4831464600	124400	124400	124400	124400	0
48	20241024	181400	4831464600	124400	124400	124400	124400	0
49	20241024	181300	4831464600	124400	124400	124400	124400	0
50	20241024	181200	4831464600	124400	124400	124400	124400	0
51	20241024	181100	4831464600	124400	124400	124400	124400	0
52	20241024	181000	4831464600	124400	124400	124400	124400	0
53	20241024	180900	4831464600	124400	124400	124400	124400	0
54	20241024	180800	4831464600	124400	124400	124400	124400	0
55	20241024	180700	4831464600	124400	124400	124400	124400	0
56	20241024	180600	4831464600	124400	124400	124400	124400	0
57	20241024	180500	4831464600	124400	124400	124400	124400	0
58	20241024	180400	4831464600	124400	124400	124400	124400	0
59	20241024	180300	4831464600	124400	124400	124400	124400	0
60	20241024	180200	4831464600	124400	124400	124400	124400	0
61	20241024	180100	4831464600	124400	124400	124400	124400	0
62	20241024	180000	4831464600	124400	124400	124400	124400	1483
63	20241024	175900	4831464600	124400	124400	124400	124400	0
64	20241024	175800	4831464600	124400	124400	124400	124400	0
65	20241024	175700	4831464600	124400	124400	124400	124400	0
66	20241024	175600	4831464600	124400	124400	124400	124400	0
67	20241024	175500	4831464600	124400	124400	124400	124400	0
68	20241024	175400	4831464600	124400	124400	124400	124400	0
69	20241024	175300	4831464600	124400	124400	124400	124400	0
70	20241024	175200	4831464600	124400	124400	124400	124400	0
71	20241024	175100	4831464600	124400	124400	124400	124400	0
72	20241024	175000	4831464600	124400	124400	124400	124400	0
73	20241024	174900	4831464600	124400	124400	124400	124400	0
74	20241024	174800	4831464600	124400	124400	124400	124400	0
75	20241024	174700	4831464600	124400	124400	124400	124400	0
76	20241024	174600	4831464600	124400	124400	124400	124400	0
77	20241024	174500	4831464600	124400	124400	124400	124400	0
78	20241024	174400	4831464600	124400	124400	124400	124400	0
79	20241024	174300	4831464600	124400	124400	124400	124400	0
80	20241024	174200	4831464600	124400	124400	124400	124400	0
81	20241024	174100	4831464600	124400	124400	124400	124400	0
82	20241024	174000	4831464600	124400	124400	124400	124400	0
83	20241024	173900	4831464600	124400	124400	124400	124400	0
84	20241024	173800	4831464600	124400	124400	124400	124400	0
85	20241024	173700	4831464600	124400	124400	124400	124400	0
86	20241024	173600	4831464600	124400	124400	124400	124400	0
87	20241024	173500	4831464600	124400	124400	124400	124400	0
88	20241024	173400	4831464600	124400	124400	124400	124400	0
89	20241024	173300	4831464600	124400	124400	124400	124400	0
90	20241024	173200	4831464600	124400	124400	124400	124400	0
91	20241024	173100	4831464600	124400	124400	124400	124400	0
92	20241024	173000	4831464600	124400	124400	124400	124400	1483
93	20241024	172900	4831464600	124400	124400	124400	124400	0
94	20241024	172800	4831464600	124400	124400	124400	124400	0
95	20241024	172700	4831464600	124400	124400	124400	124400	0
96	20241024	172600	4831464600	124400	124400	124400	124400	0
97	20241024	172500	4831464600	124400	124400	124400	124400	0
98	20241024	172400	4831464600	124400	124400	124400	124400	0
99	20241024	172300	4831464600	124400	124400	124400	124400	0
100	20241024	172200	4831464600	124400	124400	124400	124400	0
101	20241024	172100	4831464600	124400	124400	124400	124400	0
102	20241024	172000	4831464600	124400	124400	124400	124400	0
103	20241024	171900	4831464600	124400	124400	124400	124400	0
104	20241024	171800	4831464600	124400	124400	124400	124400	0
105	20241024	171700	4831464600	124400	124400	124400	124400	0
106	20241024	171600	4831464600	124400	124400	124400	124400	0
107	20241024	171500	4831464600	124400	124400	124400	124400	0
108	20241024	171400	4831464600	124400	124400	124400	124400	0
109	20241024	171300	4831464600	124400	124400	124400	124400	0
110	20241024	171200	4831464600	124400	124400	124400	124400	0
111	20241024	171100	4831464600	124400	124400	124400	124400	0
112	20241024	171000	4831464600	124400	124400	124400	124400	0
113	20241024	170900	4831464600	124400	124400	124400	124400	0
114	20241024	170800	4831464600	124400	124400	124400	124400	0
115	20241024	170700	4831464600	124400	124400	124400	124400	0
116	20241024	170600	4831464600	124400	124400	124400	124400	0
117	20241024	170500	4831464600	124400	124400	124400	124400	0
118	20241024	170400	4831464600	124400	124400	124400	124400	0
119	20241024	170300	4831464600	124400	124400	124400	124400	0
120	20241024	170200	4831464600	124400	124400	124400	124400	0
121	20241024	170100	4831464600	124400	124400	124400	124400	0
122	20241024	170000	4831464600	124400	124400	124400	124400	1483
123	20241024	165900	4831464600	124400	124400	124400	124400	0
124	20241024	165800	4831464600	124400	124400	124400	124400	0
125	20241024	165700	4831464600	124400	124400	124400	124400	0
126	20241024	165600	4831464600	124400	124400	124400	124400	0
127	20241024	165500	4831464600	124400	124400	124400	124400	0
128	20241024	165400	4831464600	124400	124400	124400	124400	0
129	20241024	165300	4831464600	124400	124400	124400	124400	0
130	20241024	165200	4831464600	124400	124400	124400	124400	0
131	20241024	165100	4831464600	124400	124400	124400	124400	0
132	20241024	165000	4831464600	124400	124400	124400	124400	0
133	20241024	164900	4831464600	124400	124400	124400	124400	0
134	20241024	164800	4831464600	124400	124400	124400	124400	0
135	20241024	164700	4831464600	124400	124400	124400	124400	0
136	20241024	164600	4831464600	124400	124400	124400	124400	0
137	20241024	164500	4831464600	124400	124400	124400	124400	0
138	20241024	164400	4831464600	124400	124400	124400	124400	0
139	20241024	164300	4831464600	124400	124400	124400	124400	0
140	20241024	164200	4831464600	124400	124400	124400	124400	0
141	20241024	164100	4831464600	124400	124400	124400	124400	0
142	20241024	164000	4831464600	124400	124400	124400	124400	0
143	20241024	163900	4831464600	124400	124400	124400	124400	0
144	20241024	163800	4831464600	124400	124400	124400	124400	0
145	20241024	163700	4831464600	124400	124400	124400	124400	0
146	20241024	163600	4831464600	124400	124400	124400	124400	0
147	20241024	163500	4831464600	124400	124400	124400	124400	0
148	20241024	163400	4831464600	124400	124400	124400	124400	0
149	20241024	163300	4831464600	124400	124400	124400	124400	0
150	20241024	163200	4831464600	124400	124400	124400	124400	0
151	20241024	163100	4831464600	124400	124400	124400	124400	0
152	20241024	163000	4831464600	124400	124400	124400	124400	1483
153	20241024	162900	4831464600	124400	124400	124400	124400	0
154	20241024	162800	4831464600	124400	124400	124400	124400	0
155	20241024	162700	4831464600	124400	124400	124400	124400	0
156	20241024	162600	4831464600	124400	124400	124400	124400	0
157	20241024	162500	4831464600	124400	124400	124400	124400	0
158	20241024	162400	4831464600	124400	124400	124400	124400	0
159	20241024	162300	4831464600	124400	124400	124400	124400	0
160	20241024	162200	4831464600	124400	124400	124400	124400	0
161	20241024	162100	4831464600	124400	124400	124400	124400	0
162	20241024	162000	4831464600	124400	124400	124400	124400	0
163	20241024	161900	4831464600	124400	124400	124400	124400	0
164	20241024	161800	4831464600	124400	124400	124400	124400	0
165	20241024	161700	4831464600	124400	124400	124400	124400	0
166	20241024	161600	4831464600	124400	124400	124400	124400	0
167	20241024	161500	4831464600	124400	124400	124400	124400	0
168	20241024	161400	4831464600	124400	124400	124400	124400	0
169	20241024	161300	4831464600	124400	124400	124400	124400	0
170	20241024	161200	4831464600	124400	124400	124400	124400	0
171	20241024	161100	4831464600	124400	124400	124400	124400	0
172	20241024	161000	4831464600	124400	124400	124400	124400	0
173	20241024	160900	4831464600	124400	124400	124400	124400	0
174	20241024	160800	4831464600	124400	124400	124400	124400	0
175	20241024	160700	4831464600	124400	124400	124400	124400	0
176	20241024	160600	4831464600	124400	124400	124400	124400	0
177	20241024	160500	4831464600	124400	124400	124400	124400	0
178	20241024	160400	4831464600	124400	124400	124400	124400	0
179	20241024	160300	4831464600	124400	124400	124400	124400	0
180	20241024	160200	4831464600	124400	124400	124400	124400	0
181	20241024	160100	4831464600	124400	124400	124400	124400	0
182	20241024	160000	4831464600	124400	124400	124400	124400	1483
183	20241024	155900	4831464600	124400	124400	124400	124400	0
184	20241024	155800	4831464600	124400	124400	124400	124400	0
185	20241024	155700	4831464600	124400	124400	124400	124400	0
186	20241024	155600	4831464600	124400	124400	124400	124400	0
187	20241024	155500	4831464600	124400	124400	124400	124400	0
188	20241024	155400	4831464600	124400	124400	124400	124400	0
189	20241024	155300	4831464600	124400	124400	124400	124400	0
190	20241024	155200	4831464600	124400	124400	124400	124400	0
191	20241024	155100	4831464600	124400	124400	124400	124400	0
192	20241024	155000	4831464600	124400	124400	124400	124400	0
193	20241024	154900	4831464600	124400	124400	124400	124400	0
194	20241024	154800	4831464600	124400	124400	124400	124400	0
195	20241024	154700	4831464600	124400	124400	124400	124400	0
196	20241024	154600	4831464600	124400	124400	124400	124400	0
197	20241024	154500	4831464600	124400	124400	124400	124400	0
198	20241024	154400	4831464600	124400	124400	124400	124400	0
199	20241024	154300	4831464600	124400	124400	124400	124400	0
200	20241024	154200	4831464600	124400	124400	124400	124400	0
201	20241024	154100	4831464600	124400	124400	124400	124400	0
202	20241024	154000	4831464600	124400	124400	124400	124400	0
203	20241024	153900	4831464600	124400	124400	124400	124400	0
204	20241024	153800	4831464600	124400	124400	124400	124400	0
205	20241024	153700	4831464600	124400	124400	124400	124400	0
206	20241024	153600	4831464600	124400	124400	124400	124400	0
207	20241024	153500	4831464600	124400	124400	124400	124400	0
208	20241024	153400	4831464600	124400	124400	124400	124400	0
209	20241024	153300	4831464600	124400	124400	124400	124400	0
210	20241024	153200	4831464600	124400	124400	124400	124400	0
211	20241024	153100	4831464600	124400	124400	124400	124400	0
212	20241024	153000	4831464600	124400	124400	124400	124400	2966
213	20241024	152900	4646979400	124300	124300	124300	124300	0
214	20241024	152800	4646979400	124300	124300	124300	124300	0
215	20241024	152700	4646979400	124300	124300	124300	124300	0
216	20241024	152600	4646979400	124300	124300	124300	124300	0
217	20241024	152500	4646979400	124300	124300	124300	124300	0
218	20241024	152400	4646979400	124300	124300	124300	124300	0
219	20241024	152300	4646979400	124300	124300	124300	124300	0
220	20241024	152200	4646979400	124300	124300	124300	124300	0
221	20241024	152100	4646979400	124300	124300	124300	124300	0
222	20241024	152000	4646979400	124300	124300	124300	124300	0
223	20241024	151900	4646979400	124300	124400	124800	124300	277
224	20241024	151800	4612533500	124700	124400	124700	124400	66
225	20241024	151700	4604319600	124600	124900	124900	124400	54
226	20241024	151600	4597599000	124900	124900	124900	124400	63
227	20241024	151500	4589758600	124800	124800	124800	124500	102
228	20241024	151400	4577047100	124800	124700	124800	124500	56
229	20241024	151300	4570071100	124400	124600	124700	124400	243
230	20241024	151200	4539800100	124600	124600	124700	124500	93
231	20241024	151100	4528215000	124600	124500	124700	124400	68
232	20241024	151000	4519748800	124700	124500	124700	124400	121
233	20241024	150900	4504687700	124500	124600	124700	124400	128
234	20241024	150800	4488751600	124500	124500	124700	124500	66
235	20241024	150700	4480533200	124700	124600	124700	124500	55
236	20241024	150600	4473680000	124600	124600	124600	124400	105
237	20241024	150500	4460601100	124700	124700	124700	124500	54
238	20241024	150400	4453877500	124700	124800	124800	124400	316
239	20241024	150300	4414481400	124500	124500	124800	124500	31
240	20241024	150200	4410620600	124500	124900	124900	124500	80
241	20241024	150100	4400659300	124900	124600	125100	124600	83
242	20241024	150000	4390311400	125100	124900	125100	124700	235
243	20241024	145900	4360944800	124900	124700	125000	124700	314
244	20241024	145800	4321768300	124700	124700	124800	124700	124
245	20241024	145700	4306304900	124800	124600	124900	124600	276
246	20241024	145600	4271881800	124600	124700	124800	124400	112
247	20241024	145500	4257934700	124600	124700	124800	124400	289
248	20241024	145400	4221936000	124800	124700	124800	124700	295
249	20241024	145300	4185148400	124800	124700	124800	124700	62
250	20241024	145200	4177416500	124700	124400	124900	124400	379
251	20241024	145100	4130134800	124400	124500	124600	124400	121
252	20241024	145000	4115076100	124500	124200	124600	124100	79
253	20241024	144900	4105258300	124100	124200	124400	124100	87
254	20241024	144800	4094455600	124100	124100	124200	124100	97
255	20241024	144700	4082414400	124100	124200	124300	124100	100
256	20241024	144600	4069997200	124200	124200	124600	124200	312
257	20241024	144500	4031203000	124200	124200	124300	124100	348
258	20241024	144400	3987965900	124300	124300	124300	124100	155
259	20241024	144300	3968709100	124200	124200	124300	124200	113
260	20241024	144200	3954670000	124300	124200	124300	124200	88
261	20241024	144100	3943735300	124300	124200	124400	124200	72
262	20241024	144000	3934786400	124200	124400	124500	124200	54
263	20241024	143900	3928069500	124300	124300	124500	124100	151
264	20241024	143800	3909298300	124100	124200	124300	124000	332
265	20241024	143700	3868094200	124200	124200	124300	124100	113
266	20241024	143600	3854060700	124200	124400	124400	124100	127
267	20241024	143500	3838287000	124500	124200	124500	124100	196
268	20241024	143400	3813928100	124400	124700	124700	124300	314
269	20241024	143300	3774836000	124800	124500	124800	124500	130
270	20241024	143200	3758635000	124500	124300	124500	124200	240
271	20241024	143100	3728789000	124300	124700	124700	124300	568
272	20241024	143000	3658058200	124700	124700	124800	124600	93
273	20241024	142900	3646461100	124800	124800	125000	124700	136
274	20241024	142800	3629485200	124700	124700	125000	124600	308
275	20241024	142700	3591051100	124700	124600	124800	124500	115
276	20241024	142600	3576724900	124600	124800	124800	124400	153
277	20241024	142500	3557668400	124800	125000	125100	124600	1851
278	20241024	142400	3326380200	125000	125000	125100	125000	74
279	20241024	142300	3317129800	125100	125100	125100	125000	68
280	20241024	142200	3308628800	125000	125100	125200	125000	158
281	20241024	142100	3288869100	125100	125100	125100	125100	97
282	20241024	142000	3276734400	125100	125000	125100	125000	151
283	20241024	141900	3257848400	125000	125100	125100	125000	71
284	20241024	141800	3248973000	125100	125100	125200	125100	21
285	20241024	141700	3246345800	125200	125000	125200	125000	141
286	20241024	141600	3228702600	125100	125100	125100	125000	159
287	20241024	141500	3208817900	125100	125100	125100	125100	81
288	20241024	141400	3198684800	125100	125100	125200	125100	78
289	20241024	141300	3188926800	125100	125100	125200	125100	67
290	20241024	141200	3180544900	125100	125000	125100	125000	122
291	20241024	141100	3165293000	125000	125600	125600	125000	5198
292	20241024	141000	2513612100	125600	125600	125700	125600	84
293	20241024	140900	2503061600	125600	125600	125600	125600	91
294	20241024	140800	2491632000	125600	125600	125800	125600	76
295	20241024	140700	2482086100	125600	125800	125800	125600	510
296	20241024	140600	2418023300	125800	125700	126000	125600	277
297	20241024	140500	2383195100	125700	125700	125700	125700	38
298	20241024	140400	2378418500	125700	125600	125900	125600	71
299	20241024	140300	2369493700	125600	125600	125900	125600	86
300	20241024	140200	2358683400	125600	125700	125700	125600	72
301	20241024	140100	2349635500	125700	125600	125800	125600	259
302	20241024	140000	2317078500	125700	125700	125700	125600	39
303	20241024	135900	2312178800	125600	125700	125700	125600	48
304	20241024	135800	2306148100	125600	125600	125700	125600	47
305	20241024	135700	2300243200	125600	125700	125700	125600	106
306	20241024	135600	2286920800	125700	125700	125800	125700	38
307	20241024	135500	2282144100	125700	125700	125800	125700	37
308	20241024	135400	2277491500	125700	125700	125800	125700	46
309	20241024	135300	2271709200	125700	125700	125800	125700	29
310	20241024	135200	2268063400	125700	125700	125800	125700	131
311	20241024	135100	2251595200	125700	125700	125900	125700	49
312	20241024	135000	2245433800	125700	125800	125900	125700	69
313	20241024	134900	2236753400	125800	125800	125800	125800	32
314	20241024	134800	2232727800	125800	125700	125800	125700	21
315	20241024	134700	2230086200	125700	125800	125800	125700	53
316	20241024	134600	2223423800	125700	125700	125700	125700	19
317	20241024	134500	2221035500	125700	125700	125700	125700	8
318	20241024	134400	2220029900	125700	125700	125800	125700	62
319	20241024	134300	2212236300	125700	125600	125700	125600	211
320	20241024	134200	2185734500	125600	125700	125800	125600	36
321	20241024	134100	2181210200	125700	125700	125800	125700	22
322	20241024	134000	2178444700	125700	125700	125700	125700	0
323	20241024	133900	2178444700	125700	125700	125700	125700	15
324	20241024	133800	2176559200	125700	125800	125800	125700	63
325	20241024	133700	2168637200	125700	125900	125900	125700	50
326	20241024	133600	2162352000	125600	125600	125600	125600	41
327	20241024	133500	2157202400	125600	125600	125600	125600	136
328	20241024	133400	2140120800	125600	125600	125700	125500	154
329	20241024	133300	2120781200	125600	125600	125700	125600	49
330	20241024	133200	2114626700	125700	125700	125700	125600	50
331	20241024	133100	2108344600	125800	125700	125800	125600	52
332	20241024	133000	2101811000	125800	125600	125800	125600	46
333	20241024	132900	2096031200	125600	125700	125700	125600	76
334	20241024	132800	2086482500	125700	125700	125700	125700	35
335	20241024	132700	2082083000	126000	125600	126000	125600	42
336	20241024	132600	2076807400	125800	125600	125800	125600	71
337	20241024	132500	2067879900	125600	125700	125700	125600	131
338	20241024	132400	2051416600	125600	125600	125600	125600	43
339	20241024	132300	2046015800	125600	126000	126000	125600	37
340	20241024	132200	2041368200	125700	125700	125700	125700	61
341	20241024	132100	2033700500	125700	125600	125700	125600	80
342	20241024	132000	2023648500	125600	125600	126100	125600	39
343	20241024	131900	2018749100	125600	125700	125800	125500	1056
344	20241024	131800	1886109400	125800	125800	125800	125800	6
345	20241024	131700	1885354600	125700	125700	125800	125700	68
346	20241024	131600	1876806600	125700	125700	125700	125700	104
347	20241024	131500	1863733800	125800	125700	125800	125600	55
348	20241024	131400	1856819500	125800	125800	125800	125700	25
349	20241024	131300	1853675200	125800	125900	125900	125700	38
350	20241024	131200	1848896200	125800	125700	125900	125600	56
351	20241024	131100	1841857300	125800	125700	125800	125700	75
352	20241024	131000	1832426800	126000	125900	126000	125700	148
353	20241024	130900	1813806200	125800	126000	126200	125800	200
354	20241024	130800	1788591300	126000	125900	126000	125900	3
355	20241024	130700	1788213500	125800	126400	126400	125800	27
356	20241024	130600	1784802500	125800	125700	126500	125700	10
357	20241024	130500	1783544500	125700	125900	126200	125700	58
358	20241024	130400	1776238400	125800	125900	125900	125800	39
359	20241024	130300	1771329800	125800	125600	125800	125600	45
360	20241024	130200	1765669200	125600	125700	125800	125600	141
361	20241024	130100	1747957000	125700	125700	125800	125700	13
362	20241024	130000	1746322700	125700	125700	125900	125700	3
363	20241024	125900	1745945400	125900	126000	126000	125900	2
364	20241024	125800	1745693500	125700	125700	125800	125700	5
365	20241024	125700	1745064900	125700	125900	125900	125700	42
366	20241024	125600	1739782900	125800	125800	125900	125800	37
367	20241024	125500	1735128200	125800	125900	125900	125800	131
368	20241024	125400	1718648200	125800	125800	125800	125800	40
369	20241024	125300	1713616200	125800	125800	125800	125800	0
370	20241024	125200	1713616200	125800	125800	125800	125800	34
371	20241024	125100	1709339000	126200	125600	126200	125600	39
372	20241024	125000	1704440000	125600	125600	125600	125600	33
373	20241024	124900	1700295200	125600	125700	125700	125600	39
374	20241024	124800	1695396200	125600	125700	126000	125600	44
375	20241024	124700	1689865800	125700	125600	125800	125600	369
376	20241024	124600	1643512300	125600	125900	125900	125600	155
377	20241024	124500	1624023900	126000	125900	126000	125800	105
378	20241024	124400	1610807500	126000	126000	126000	126000	82
379	20241024	124300	1600475500	126000	126000	126000	126000	2
380	20241024	124200	1600223500	126000	126200	126200	126000	30
381	20241024	124100	1596440800	126100	126200	126200	126100	5
382	20241024	124000	1595810100	126200	126100	126200	126100	4
383	20241024	123900	1595305600	126100	126200	126200	126100	16
384	20241024	123800	1593287900	126200	126200	126200	126100	17
385	20241024	123700	1591143000	126200	126200	126500	126200	38
386	20241024	123600	1586347100	126200	126300	126300	126200	203
387	20241024	123500	1560709000	126200	126200	126200	126200	0
388	20241024	123400	1560709000	126200	126400	126600	126200	41
389	20241024	123300	1555531800	126200	126300	126600	126200	28
390	20241024	123200	1551994100	126800	126600	126800	126300	100
391	20241024	123100	1539338400	126400	126400	126400	126400	3
392	20241024	123000	1538959200	126400	126600	126600	126400	4
393	20241024	122900	1538453100	126400	126400	126400	126400	1
394	20241024	122800	1538326700	126400	126400	126700	126400	3
395	20241024	122700	1537947200	126400	126400	126400	126400	2
396	20241024	122600	1537694400	126400	126400	126400	126400	1
397	20241024	122500	1537568000	126200	126700	126700	126200	11
398	20241024	122400	1536178800	126200	126700	126700	126200	25
399	20241024	122300	1533021600	126700	126400	126700	126200	6
400	20241024	122200	1532262700	126300	126300	126300	126300	1
401	20241024	122100	1532136400	126300	126300	126900	126300	3
402	20241024	122000	1531756900	126200	126900	126900	126200	21
403	20241024	121900	1529097700	126200	126500	126500	126200	38
404	20241024	121800	1524291200	126300	126800	126800	126300	168
405	20241024	121700	1503049700	126300	126300	126300	126300	1
406	20241024	121600	1502923400	126300	126400	126400	126300	3
407	20241024	121500	1502544400	126300	126400	126900	126300	3
408	20241024	121400	1502164800	126300	126300	126900	126300	3
409	20241024	121300	1501785300	126200	126200	126200	126200	0
410	20241024	121200	1501785300	126200	126600	126800	126200	73
411	20241024	121100	1492542900	126600	126600	126600	126600	4
412	20241024	121000	1492036500	126600	126800	126800	126600	56
413	20241024	120900	1484939100	126500	126500	126500	126500	2
414	20241024	120800	1484686100	126500	126500	126500	126500	18
415	20241024	120700	1482409100	126500	126500	126500	126500	1
416	20241024	120600	1482282600	126600	126900	126900	126400	39
417	20241024	120500	1477340200	126400	126900	126900	126400	3
418	20241024	120400	1476960500	126400	126400	126400	126400	3
419	20241024	120300	1476581300	126500	126500	126500	126500	1
420	20241024	120200	1476454800	126400	126400	126400	126400	1
421	20241024	120100	1476328400	126400	126900	126900	126400	5
422	20241024	120000	1475695900	126500	126600	126600	126500	19
423	20241024	115900	1473291400	126600	126500	126600	126500	15
424	20241024	115800	1471392900	126500	126500	126500	126500	10
425	20241024	115700	1470127900	126500	126400	126500	126400	3
426	20241024	115600	1469748600	126200	126900	127000	126200	164
427	20241024	115500	1448969100	126400	126400	126400	126400	3
428	20241024	115400	1448589900	126300	127000	127000	126300	14
429	20241024	115300	1446821000	126300	126200	126800	126200	42
430	20241024	115200	1441502600	126200	126200	126200	126200	2
431	20241024	115100	1441250200	126200	126400	126400	126200	22
432	20241024	115000	1438470200	126400	126500	126500	126300	99
433	20241024	114900	1425957600	126500	126500	127000	126500	5
434	20241024	114800	1425324600	126500	126500	126800	126500	37
435	20241024	114700	1420636300	126500	126500	126500	126500	3
436	20241024	114600	1420256800	126500	126700	127000	126500	59
437	20241024	114500	1412782500	126700	126700	126700	126700	10
438	20241024	114400	1411515500	126700	127000	127000	126700	19
439	20241024	114300	1409105400	126700	126800	126800	126700	25
440	20241024	114200	1405937800	126700	126700	126900	126600	294
441	20241024	114100	1368671700	126700	126700	126700	126700	2
442	20241024	114000	1368418300	126600	126700	126700	126600	3
443	20241024	113900	1368038400	126800	126600	126800	126600	3
444	20241024	113800	1367658400	126600	126600	126800	126600	10
445	20241024	113700	1366391300	126600	126600	126800	126600	31
446	20241024	113600	1362466500	126500	126500	126500	126500	1
447	20241024	113500	1362340000	126500	126500	126500	126500	2
448	20241024	113400	1362087000	126800	126400	126800	126400	3
449	20241024	113300	1361707400	126400	126400	126500	126400	17
450	20241024	113200	1359557500	126400	126400	126400	126400	1
451	20241024	113100	1359431100	126300	126300	126300	126300	2
452	20241024	113000	1359178500	126900	126200	126900	126200	6
453	20241024	112900	1358420600	126200	126200	126900	126200	11
454	20241024	112800	1357031600	126200	126200	126900	126200	16
455	20241024	112700	1355011700	126200	126300	126300	126200	29
456	20241024	112600	1351351800	126200	126200	126300	126200	28
457	20241024	112500	1347818100	126200	126200	126900	126200	5
458	20241024	112400	1347186400	126600	127200	127200	126200	391
459	20241024	112300	1297623100	127300	127200	127300	127200	26
460	20241024	112200	1294314400	127000	127000	127000	127000	1
461	20241024	112100	1294187400	126900	126900	126900	126900	1
462	20241024	112000	1294060500	127200	127200	127200	127000	12
463	20241024	111900	1292534300	127000	126600	127100	126600	98
464	20241024	111800	1280092700	126600	126600	126600	126600	3
465	20241024	111700	1279712900	126500	126500	126500	126500	1
466	20241024	111600	1279586400	126400	126400	126900	126400	13
467	20241024	111500	1277939200	126400	126900	126900	126400	2
468	20241024	111400	1277685900	126400	126400	126400	126400	5
469	20241024	111300	1277053900	126200	126200	126200	126200	2
470	20241024	111200	1276801500	126300	126300	126300	126300	41
471	20241024	111100	1271623200	126300	126600	126900	126300	109
472	20241024	111000	1257815400	126600	126200	126600	126200	56
473	20241024	110900	1250726600	126400	126400	126400	126400	23
474	20241024	110800	1247819400	126600	126600	126600	126400	29
475	20241024	110700	1244152600	126300	126300	126300	126300	37
476	20241024	110600	1239479500	126200	126500	126500	126200	28
477	20241024	110500	1235944400	126100	126100	126100	126100	24
478	20241024	110400	1232918000	126100	126100	126300	126100	42
479	20241024	110300	1227617200	126600	126100	126600	126000	26
480	20241024	110200	1224339300	126100	126100	126100	126100	34
481	20241024	110100	1220051900	126200	126600	126600	126200	24
482	20241024	110000	1217022700	126100	126100	126100	126100	24
483	20241024	105900	1213996300	126200	126000	126300	126000	36
484	20241024	105800	1209456500	126000	126100	126500	126000	26
485	20241024	105700	1206177600	126400	126100	126400	126000	25
486	20241024	105600	1203027100	126100	126200	126200	126100	24
487	20241024	105500	1200000500	126100	126100	126100	126100	25
488	20241024	105400	1196848000	126100	126100	126100	126100	23
489	20241024	105300	1193947700	126000	126000	126500	126000	24
490	20241024	105200	1190923200	126000	126000	126500	126000	28
491	20241024	105100	1187393200	126000	126100	126100	126000	24
492	20241024	105000	1184366900	126000	126500	126500	126000	24
493	20241024	104900	1181342400	126100	126500	126500	126100	25
494	20241024	104800	1178189500	126100	126200	126200	126100	24
495	20241024	104700	1175163000	126300	126100	126300	126100	54
496	20241024	104600	1168347600	126100	126100	126100	126100	22
497	20241024	104500	1165573400	126100	126200	126200	126100	48
498	20241024	104400	1159515900	126200	126400	126400	126200	52
499	20241024	104300	1152950000	126200	126400	126400	126200	48
500	20241024	104200	1146887400	126200	126200	126200	126200	54
501	20241024	104100	1140072600	126600	126200	126600	126200	94
502	20241024	104000	1128183400	126200	126200	126200	126200	23
503	20241024	103900	1125280800	126200	126600	126600	126200	24
504	20241024	103800	1122251600	126200	126200	126300	126200	39
505	20241024	103700	1117329600	126200	126600	126600	126200	29
506	20241024	103600	1113667800	126600	126300	126600	126200	66
507	20241024	103500	1105326100	126300	126300	126300	126300	24
508	20241024	103400	1102294900	126500	126300	126500	126200	68
509	20241024	103300	1093708700	126200	126200	126200	126200	23
510	20241024	103200	1090806100	126200	126200	126200	126200	23
511	20241024	103100	1087903500	126400	126600	126600	126400	51
512	20241024	103000	1081452200	126600	126300	126600	126300	42
513	20241024	102900	1076144600	126700	126300	126700	126300	25
514	20241024	102800	1072986700	126300	126700	126700	126300	47
515	20241024	102700	1067041400	126300	126700	126700	126200	66
516	20241024	102600	1058696700	126700	126200	126700	126200	42
517	20241024	102500	1053387300	126300	126900	126900	126300	70
518	20241024	102400	1044539600	126300	126400	126400	126300	65
519	20241024	102300	1036324600	126500	126400	126500	126300	251
520	20241024	102200	1004615800	126400	126500	126500	126400	27
521	20241024	102100	1001200600	126400	126400	126400	126400	24
522	20241024	102000	998167000	126900	126400	126900	126400	35
523	20241024	101900	993737000	126500	126500	126500	126500	24
524	20241024	101800	990701000	126500	126600	126700	126500	69
525	20241024	101700	981963600	127300	127000	127300	126700	70
526	20241024	101600	973082100	127300	126700	127300	126700	24
527	20241024	101500	970040700	126800	126800	126800	126800	23
528	20241024	101400	967124300	126800	126800	126900	126800	38
529	20241024	101300	962305800	126800	127300	127300	126800	23
530	20241024	101200	959388900	126800	126800	127300	126700	213
531	20241024	101100	932372700	126700	126700	126700	126700	42
532	20241024	101000	927051300	127000	127200	127200	127000	23
533	20241024	100900	924130100	126700	126700	126700	126700	23
534	20241024	100800	921216000	127300	127300	127300	126900	124
535	20241024	100700	905445100	126700	126700	126700	126700	22
536	20241024	100600	902657700	126800	126800	126800	126800	23
537	20241024	100500	899741300	127000	127100	127100	127000	59
538	20241024	100400	892248200	127000	127000	127000	127000	22
539	20241024	100300	889454200	127000	127400	127400	127000	24
540	20241024	100200	886405800	127100	127100	127100	127100	23
541	20241024	100100	883482500	126900	127400	127400	126900	24
542	20241024	100000	880436400	126900	127200	127300	126900	46
543	20241024	095900	874592500	127200	127100	127200	127100	14
544	20241024	095800	872812400	127200	127200	127200	127000	25
545	20241024	095700	869637000	127200	127100	127200	126900	24
546	20241024	095600	866590700	127200	127000	127200	127000	24
547	20241024	095500	863542500	127000	127100	127100	127000	24
548	20241024	095400	860493700	127100	126700	127100	126700	87
549	20241024	095300	849466600	126700	126800	127100	126700	226
550	20241024	095200	820776600	126700	126700	126700	126700	25
551	20241024	095100	817609100	126700	126700	126700	126600	97
552	20241024	095000	805326000	126800	126800	126800	126800	23
553	20241024	094900	802409600	126900	126900	126900	126800	29
554	20241024	094800	798731800	126900	126800	126900	126800	37
555	20241024	094700	794039700	126700	126700	126800	126700	37
556	20241024	094600	789350500	126800	127000	127000	126800	34
557	20241024	094500	785038300	127000	127000	127000	126700	32
558	20241024	094400	780981800	126800	126900	126900	126800	110
559	20241024	094300	767023100	126900	126900	126900	126900	103
560	20241024	094200	753952400	126900	126700	127000	126700	439
561	20241024	094100	698268700	126300	126700	126700	126300	23
562	20241024	094000	695363400	126300	126300	126300	126300	35
563	20241024	093900	690942900	126300	126800	126800	126300	45
564	20241024	093800	685248400	126300	126300	126800	126300	48
565	20241024	093700	679175000	126700	126600	126900	126300	190
566	20241024	093600	655107900	126700	126200	126700	126200	57
567	20241024	093500	647913200	126200	126200	126200	126200	23
568	20241024	093400	645010600	126300	126400	126400	126300	27
569	20241024	093300	641599800	126400	126300	126400	126300	30
570	20241024	093200	637810600	126200	126400	126400	126200	28
571	20241024	093100	634276600	126100	126300	126400	126100	271
572	20241024	093000	600092300	126200	126300	126400	126200	58
573	20241024	092900	592768400	126100	126200	126200	125900	257
574	20241024	092800	560365500	126200	126500	126500	126200	222
575	20241024	092700	532324800	126800	126800	126800	126400	10
576	20241024	092600	531059300	126500	126700	126700	126500	45
577	20241024	092500	525362800	126600	126800	126800	126200	714
578	20241024	092400	435064100	126700	126700	126700	126500	79
579	20241024	092300	425061000	126800	127000	127000	126500	186
580	20241024	092200	401501100	126800	127000	127000	126600	228
581	20241024	092100	372595200	126600	126800	126800	126600	38
582	20241024	092000	367780000	126800	126700	126800	126500	153
583	20241024	091900	348386300	126700	126800	126800	126100	36
584	20241024	091800	343838800	126700	126900	126900	126100	233
585	20241024	091700	314395700	126900	126800	126900	126000	131
586	20241024	091600	297809300	126100	126100	126700	126100	133
587	20241024	091500	280978000	126700	126400	126700	125900	140
588	20241024	091400	263310500	126300	126300	126300	126200	45
589	20241024	091300	257628000	126300	126100	126400	126100	198
590	20241024	091200	232637800	126100	126100	126200	126100	95
591	20241024	091100	220658000	125600	125800	126000	125600	313
592	20241024	091000	181288900	125700	125900	126500	125700	101
593	20241024	090900	168564600	125900	126800	126800	125900	84
594	20241024	090800	157973600	125900	126100	126800	125900	190
595	20241024	090700	133955400	126500	126300	126600	126300	51
596	20241024	090600	127506300	126800	126500	126800	126000	82
597	20241024	090500	117148200	126400	126400	126400	126000	76
598	20241024	090400	107555800	126400	126300	126400	125900	38
599	20241024	090300	102761500	126100	125900	126600	125800	203
600	20241024	090200	77203900	125900	126600	126600	125900	76
601	20241024	090100	67631200	125700	126400	126400	125700	284
602	20241024	090000	31823000	126400	128100	128100	126400	250