KissMeData/064760/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	194300	1937212300	89300	89300	89300	89300	581
3	20241024	194200	1937212300	89300	89300	89300	89300	0
4	20241024	194100	1937212300	89300	89300	89300	89300	0
5	20241024	194000	1937212300	89300	89300	89300	89300	0
6	20241024	193900	1937212300	89300	89300	89300	89300	0
7	20241024	193800	1937212300	89300	89300	89300	89300	0
8	20241024	193700	1937212300	89300	89300	89300	89300	0
9	20241024	193600	1937212300	89300	89300	89300	89300	0
10	20241024	193500	1937212300	89300	89300	89300	89300	0
11	20241024	193400	1937212300	89300	89300	89300	89300	0
12	20241024	193300	1937212300	89300	89300	89300	89300	0
13	20241024	193200	1937212300	89300	89300	89300	89300	0
14	20241024	193100	1937212300	89300	89300	89300	89300	0
15	20241024	193000	1937212300	89300	89300	89300	89300	0
16	20241024	192900	1937212300	89300	89300	89300	89300	0
17	20241024	192800	1937212300	89300	89300	89300	89300	0
18	20241024	192700	1937212300	89300	89300	89300	89300	0
19	20241024	192600	1937212300	89300	89300	89300	89300	0
20	20241024	192500	1937212300	89300	89300	89300	89300	0
21	20241024	192400	1937212300	89300	89300	89300	89300	0
22	20241024	192300	1937212300	89300	89300	89300	89300	0
23	20241024	192200	1937212300	89300	89300	89300	89300	0
24	20241024	192100	1937212300	89300	89300	89300	89300	0
25	20241024	192000	1937212300	89300	89300	89300	89300	0
26	20241024	191900	1937212300	89300	89300	89300	89300	0
27	20241024	191800	1937212300	89300	89300	89300	89300	0
28	20241024	191700	1937212300	89300	89300	89300	89300	0
29	20241024	191600	1937212300	89300	89300	89300	89300	0
30	20241024	191500	1937212300	89300	89300	89300	89300	0
31	20241024	191400	1937212300	89300	89300	89300	89300	0
32	20241024	191300	1937212300	89300	89300	89300	89300	581
33	20241024	191200	1937212300	89300	89300	89300	89300	0
34	20241024	191100	1937212300	89300	89300	89300	89300	0
35	20241024	191000	1937212300	89300	89300	89300	89300	0
36	20241024	190900	1937212300	89300	89300	89300	89300	0
37	20241024	190800	1937212300	89300	89300	89300	89300	0
38	20241024	190700	1937212300	89300	89300	89300	89300	0
39	20241024	190600	1937212300	89300	89300	89300	89300	0
40	20241024	190500	1937212300	89300	89300	89300	89300	0
41	20241024	190400	1937212300	89300	89300	89300	89300	0
42	20241024	190300	1937212300	89300	89300	89300	89300	0
43	20241024	190200	1937212300	89300	89300	89300	89300	0
44	20241024	190100	1937212300	89300	89300	89300	89300	0
45	20241024	190000	1937212300	89300	89300	89300	89300	0
46	20241024	185900	1937212300	89300	89300	89300	89300	0
47	20241024	185800	1937212300	89300	89300	89300	89300	0
48	20241024	185700	1937212300	89300	89300	89300	89300	0
49	20241024	185600	1937212300	89300	89300	89300	89300	0
50	20241024	185500	1937212300	89300	89300	89300	89300	0
51	20241024	185400	1937212300	89300	89300	89300	89300	0
52	20241024	185300	1937212300	89300	89300	89300	89300	0
53	20241024	185200	1937212300	89300	89300	89300	89300	0
54	20241024	185100	1937212300	89300	89300	89300	89300	0
55	20241024	185000	1937212300	89300	89300	89300	89300	0
56	20241024	184900	1937212300	89300	89300	89300	89300	0
57	20241024	184800	1937212300	89300	89300	89300	89300	0
58	20241024	184700	1937212300	89300	89300	89300	89300	0
59	20241024	184600	1937212300	89300	89300	89300	89300	0
60	20241024	184500	1937212300	89300	89300	89300	89300	0
61	20241024	184400	1937212300	89300	89300	89300	89300	0
62	20241024	184300	1937212300	89300	89300	89300	89300	581
63	20241024	184200	1937212300	89300	89300	89300	89300	0
64	20241024	184100	1937212300	89300	89300	89300	89300	0
65	20241024	184000	1937212300	89300	89300	89300	89300	0
66	20241024	183900	1937212300	89300	89300	89300	89300	0
67	20241024	183800	1937212300	89300	89300	89300	89300	0
68	20241024	183700	1937212300	89300	89300	89300	89300	0
69	20241024	183600	1937212300	89300	89300	89300	89300	0
70	20241024	183500	1937212300	89300	89300	89300	89300	0
71	20241024	183400	1937212300	89300	89300	89300	89300	0
72	20241024	183300	1937212300	89300	89300	89300	89300	0
73	20241024	183200	1937212300	89300	89300	89300	89300	0
74	20241024	183100	1937212300	89300	89300	89300	89300	0
75	20241024	183000	1937212300	89300	89300	89300	89300	0
76	20241024	182900	1937212300	89300	89300	89300	89300	0
77	20241024	182800	1937212300	89300	89300	89300	89300	0
78	20241024	182700	1937212300	89300	89300	89300	89300	0
79	20241024	182600	1937212300	89300	89300	89300	89300	0
80	20241024	182500	1937212300	89300	89300	89300	89300	0
81	20241024	182400	1937212300	89300	89300	89300	89300	0
82	20241024	182300	1937212300	89300	89300	89300	89300	0
83	20241024	182200	1937212300	89300	89300	89300	89300	0
84	20241024	182100	1937212300	89300	89300	89300	89300	0
85	20241024	182000	1937212300	89300	89300	89300	89300	0
86	20241024	181900	1937212300	89300	89300	89300	89300	0
87	20241024	181800	1937212300	89300	89300	89300	89300	0
88	20241024	181700	1937212300	89300	89300	89300	89300	0
89	20241024	181600	1937212300	89300	89300	89300	89300	0
90	20241024	181500	1937212300	89300	89300	89300	89300	0
91	20241024	181400	1937212300	89300	89300	89300	89300	0
92	20241024	181300	1937212300	89300	89300	89300	89300	581
93	20241024	181200	1937212300	89300	89300	89300	89300	0
94	20241024	181100	1937212300	89300	89300	89300	89300	0
95	20241024	181000	1937212300	89300	89300	89300	89300	0
96	20241024	180900	1937212300	89300	89300	89300	89300	0
97	20241024	180800	1937212300	89300	89300	89300	89300	0
98	20241024	180700	1937212300	89300	89300	89300	89300	0
99	20241024	180600	1937212300	89300	89300	89300	89300	0
100	20241024	180500	1937212300	89300	89300	89300	89300	0
101	20241024	180400	1937212300	89300	89300	89300	89300	0
102	20241024	180300	1937212300	89300	89300	89300	89300	0
103	20241024	180200	1937212300	89300	89300	89300	89300	0
104	20241024	180100	1937212300	89300	89300	89300	89300	0
105	20241024	180000	1937212300	89300	89300	89300	89300	0
106	20241024	175900	1937212300	89300	89300	89300	89300	0
107	20241024	175800	1937212300	89300	89300	89300	89300	0
108	20241024	175700	1937212300	89300	89300	89300	89300	0
109	20241024	175600	1937212300	89300	89300	89300	89300	0
110	20241024	175500	1937212300	89300	89300	89300	89300	0
111	20241024	175400	1937212300	89300	89300	89300	89300	0
112	20241024	175300	1937212300	89300	89300	89300	89300	0
113	20241024	175200	1937212300	89300	89300	89300	89300	0
114	20241024	175100	1937212300	89300	89300	89300	89300	0
115	20241024	175000	1937212300	89300	89300	89300	89300	0
116	20241024	174900	1937212300	89300	89300	89300	89300	0
117	20241024	174800	1937212300	89300	89300	89300	89300	0
118	20241024	174700	1937212300	89300	89300	89300	89300	0
119	20241024	174600	1937212300	89300	89300	89300	89300	0
120	20241024	174500	1937212300	89300	89300	89300	89300	0
121	20241024	174400	1937212300	89300	89300	89300	89300	0
122	20241024	174300	1937212300	89300	89300	89300	89300	581
123	20241024	174200	1937212300	89300	89300	89300	89300	0
124	20241024	174100	1937212300	89300	89300	89300	89300	0
125	20241024	174000	1937212300	89300	89300	89300	89300	0
126	20241024	173900	1937212300	89300	89300	89300	89300	0
127	20241024	173800	1937212300	89300	89300	89300	89300	0
128	20241024	173700	1937212300	89300	89300	89300	89300	0
129	20241024	173600	1937212300	89300	89300	89300	89300	0
130	20241024	173500	1937212300	89300	89300	89300	89300	0
131	20241024	173400	1937212300	89300	89300	89300	89300	0
132	20241024	173300	1937212300	89300	89300	89300	89300	0
133	20241024	173200	1937212300	89300	89300	89300	89300	0
134	20241024	173100	1937212300	89300	89300	89300	89300	0
135	20241024	173000	1937212300	89300	89300	89300	89300	0
136	20241024	172900	1937212300	89300	89300	89300	89300	0
137	20241024	172800	1937212300	89300	89300	89300	89300	0
138	20241024	172700	1937212300	89300	89300	89300	89300	0
139	20241024	172600	1937212300	89300	89300	89300	89300	0
140	20241024	172500	1937212300	89300	89300	89300	89300	0
141	20241024	172400	1937212300	89300	89300	89300	89300	0
142	20241024	172300	1937212300	89300	89300	89300	89300	0
143	20241024	172200	1937212300	89300	89300	89300	89300	0
144	20241024	172100	1937212300	89300	89300	89300	89300	0
145	20241024	172000	1937212300	89300	89300	89300	89300	0
146	20241024	171900	1937212300	89300	89300	89300	89300	0
147	20241024	171800	1937212300	89300	89300	89300	89300	0
148	20241024	171700	1937212300	89300	89300	89300	89300	0
149	20241024	171600	1937212300	89300	89300	89300	89300	0
150	20241024	171500	1937212300	89300	89300	89300	89300	0
151	20241024	171400	1937212300	89300	89300	89300	89300	0
152	20241024	171300	1937212300	89300	89300	89300	89300	581
153	20241024	171200	1937212300	89300	89300	89300	89300	0
154	20241024	171100	1937212300	89300	89300	89300	89300	0
155	20241024	171000	1937212300	89300	89300	89300	89300	0
156	20241024	170900	1937212300	89300	89300	89300	89300	0
157	20241024	170800	1937212300	89300	89300	89300	89300	0
158	20241024	170700	1937212300	89300	89300	89300	89300	0
159	20241024	170600	1937212300	89300	89300	89300	89300	0
160	20241024	170500	1937212300	89300	89300	89300	89300	0
161	20241024	170400	1937212300	89300	89300	89300	89300	0
162	20241024	170300	1937212300	89300	89300	89300	89300	0
163	20241024	170200	1937212300	89300	89300	89300	89300	0
164	20241024	170100	1937212300	89300	89300	89300	89300	0
165	20241024	170000	1937212300	89300	89300	89300	89300	0
166	20241024	165900	1937212300	89300	89300	89300	89300	0
167	20241024	165800	1937212300	89300	89300	89300	89300	0
168	20241024	165700	1937212300	89300	89300	89300	89300	0
169	20241024	165600	1937212300	89300	89300	89300	89300	0
170	20241024	165500	1937212300	89300	89300	89300	89300	0
171	20241024	165400	1937212300	89300	89300	89300	89300	0
172	20241024	165300	1937212300	89300	89300	89300	89300	0
173	20241024	165200	1937212300	89300	89300	89300	89300	0
174	20241024	165100	1937212300	89300	89300	89300	89300	0
175	20241024	165000	1937212300	89300	89300	89300	89300	0
176	20241024	164900	1937212300	89300	89300	89300	89300	0
177	20241024	164800	1937212300	89300	89300	89300	89300	0
178	20241024	164700	1937212300	89300	89300	89300	89300	0
179	20241024	164600	1937212300	89300	89300	89300	89300	0
180	20241024	164500	1937212300	89300	89300	89300	89300	0
181	20241024	164400	1937212300	89300	89300	89300	89300	0
182	20241024	164300	1937212300	89300	89300	89300	89300	581
183	20241024	164200	1937212300	89300	89300	89300	89300	0
184	20241024	164100	1937212300	89300	89300	89300	89300	0
185	20241024	164000	1937212300	89300	89300	89300	89300	0
186	20241024	163900	1937212300	89300	89300	89300	89300	0
187	20241024	163800	1937212300	89300	89300	89300	89300	0
188	20241024	163700	1937212300	89300	89300	89300	89300	0
189	20241024	163600	1937212300	89300	89300	89300	89300	0
190	20241024	163500	1937212300	89300	89300	89300	89300	0
191	20241024	163400	1937212300	89300	89300	89300	89300	0
192	20241024	163300	1937212300	89300	89300	89300	89300	0
193	20241024	163200	1937212300	89300	89300	89300	89300	0
194	20241024	163100	1937212300	89300	89300	89300	89300	0
195	20241024	163000	1937212300	89300	89300	89300	89300	0
196	20241024	162900	1937212300	89300	89300	89300	89300	0
197	20241024	162800	1937212300	89300	89300	89300	89300	0
198	20241024	162700	1937212300	89300	89300	89300	89300	0
199	20241024	162600	1937212300	89300	89300	89300	89300	0
200	20241024	162500	1937212300	89300	89300	89300	89300	0
201	20241024	162400	1937212300	89300	89300	89300	89300	0
202	20241024	162300	1937212300	89300	89300	89300	89300	0
203	20241024	162200	1937212300	89300	89300	89300	89300	0
204	20241024	162100	1937212300	89300	89300	89300	89300	0
205	20241024	162000	1937212300	89300	89300	89300	89300	0
206	20241024	161900	1937212300	89300	89300	89300	89300	0
207	20241024	161800	1937212300	89300	89300	89300	89300	0
208	20241024	161700	1937212300	89300	89300	89300	89300	0
209	20241024	161600	1937212300	89300	89300	89300	89300	0
210	20241024	161500	1937212300	89300	89300	89300	89300	0
211	20241024	161400	1937212300	89300	89300	89300	89300	0
212	20241024	161300	1937212300	89300	89300	89300	89300	581
213	20241024	161200	1937212300	89300	89300	89300	89300	0
214	20241024	161100	1937212300	89300	89300	89300	89300	0
215	20241024	161000	1937212300	89300	89300	89300	89300	0
216	20241024	160900	1937212300	89300	89300	89300	89300	0
217	20241024	160800	1937212300	89300	89300	89300	89300	0
218	20241024	160700	1937212300	89300	89300	89300	89300	0
219	20241024	160600	1937212300	89300	89300	89300	89300	0
220	20241024	160500	1937212300	89300	89300	89300	89300	0
221	20241024	160400	1937212300	89300	89300	89300	89300	0
222	20241024	160300	1937212300	89300	89300	89300	89300	0
223	20241024	160200	1937212300	89300	89300	89300	89300	0
224	20241024	160100	1937212300	89300	89300	89300	89300	0
225	20241024	160000	1937212300	89300	89300	89300	89300	0
226	20241024	155900	1937212300	89300	89300	89300	89300	0
227	20241024	155800	1937212300	89300	89300	89300	89300	0
228	20241024	155700	1937212300	89300	89300	89300	89300	0
229	20241024	155600	1937212300	89300	89300	89300	89300	0
230	20241024	155500	1937212300	89300	89300	89300	89300	0
231	20241024	155400	1937212300	89300	89300	89300	89300	0
232	20241024	155300	1937212300	89300	89300	89300	89300	0
233	20241024	155200	1937212300	89300	89300	89300	89300	0
234	20241024	155100	1937212300	89300	89300	89300	89300	0
235	20241024	155000	1937212300	89300	89300	89300	89300	0
236	20241024	154900	1937212300	89300	89300	89300	89300	0
237	20241024	154800	1937212300	89300	89300	89300	89300	0
238	20241024	154700	1937212300	89300	89300	89300	89300	0
239	20241024	154600	1937212300	89300	89300	89300	89300	0
240	20241024	154500	1937212300	89300	89300	89300	89300	0
241	20241024	154400	1937212300	89300	89300	89300	89300	0
242	20241024	154300	1937212300	89300	89300	89300	89300	581
243	20241024	154200	1937212300	89300	89300	89300	89300	0
244	20241024	154100	1937212300	89300	89300	89300	89300	0
245	20241024	154000	1937212300	89300	89300	89300	89300	0
246	20241024	153900	1937212300	89300	89300	89300	89300	0
247	20241024	153800	1937212300	89300	89300	89300	89300	0
248	20241024	153700	1937212300	89300	89300	89300	89300	0
249	20241024	153600	1937212300	89300	89300	89300	89300	0
250	20241024	153500	1937212300	89300	89300	89300	89300	0
251	20241024	153400	1937212300	89300	89300	89300	89300	0
252	20241024	153300	1937212300	89300	89300	89300	89300	0
253	20241024	153200	1937212300	89300	89300	89300	89300	0
254	20241024	153100	1937212300	89300	89300	89300	89300	0
255	20241024	153000	1937212300	89300	89300	89300	89300	581
256	20241024	152900	1885329000	89700	89700	89700	89700	0
257	20241024	152800	1885329000	89700	89700	89700	89700	0
258	20241024	152700	1885329000	89700	89700	89700	89700	0
259	20241024	152600	1885329000	89700	89700	89700	89700	0
260	20241024	152500	1885329000	89700	89700	89700	89700	0
261	20241024	152400	1885329000	89700	89700	89700	89700	0
262	20241024	152300	1885329000	89700	89700	89700	89700	0
263	20241024	152200	1885329000	89700	89700	89700	89700	0
264	20241024	152100	1885329000	89700	89700	89700	89700	0
265	20241024	152000	1885329000	89700	89700	89700	89700	0
266	20241024	151900	1885329000	89700	88800	89700	88700	183
267	20241024	151800	1869018900	89100	88500	89200	88400	71
268	20241024	151700	1862732800	89200	89000	89200	88600	123
269	20241024	151600	1851811800	88800	88900	88900	88800	21
270	20241024	151500	1849945100	88900	89100	89100	88900	78
271	20241024	151400	1843003600	89000	89000	89000	89000	35
272	20241024	151300	1839888600	89000	89100	89100	89000	37
273	20241024	151200	1836592900	89100	89100	89200	89000	123
274	20241024	151100	1825631300	89100	89100	89200	89100	40
275	20241024	151000	1822067100	89100	89300	89400	89100	110
276	20241024	150900	1812249400	89600	89600	89600	89600	3
277	20241024	150800	1811980600	89300	89300	89300	89300	1
278	20241024	150700	1811891300	89600	89300	89600	89300	20
279	20241024	150600	1810105000	89300	89300	89300	89300	1
280	20241024	150500	1810015700	89300	89300	89300	89300	9
281	20241024	150400	1809212000	89800	89500	89800	89400	228
282	20241024	150300	1788790200	89300	89300	89300	89300	1
283	20241024	150200	1788700900	89700	89700	89700	89700	17
284	20241024	150100	1787176000	89300	89300	89300	89300	1
285	20241024	150000	1787086700	89900	89700	90000	89300	780
286	20241024	145900	1717202800	89600	89700	89700	89600	7
287	20241024	145800	1716575000	89700	89700	89700	89600	40
288	20241024	145700	1712988700	89700	89600	89700	89600	8
289	20241024	145600	1712271200	89700	89700	89700	89700	31
290	20241024	145500	1709490500	89600	89600	89700	89600	125
291	20241024	145400	1698289500	89700	89700	89700	89600	36
292	20241024	145300	1695061900	89700	89600	89700	89600	16
293	20241024	145200	1693626800	89700	89600	89800	89600	173
294	20241024	145100	1678110800	89600	89600	89600	89600	9
295	20241024	145000	1677304400	89600	89600	89700	89600	20
296	20241024	144900	1675511100	89600	89700	89700	89600	24
297	20241024	144800	1673360600	89500	89600	89600	89500	7
298	20241024	144700	1672733500	89600	89600	89600	89600	18
299	20241024	144600	1671120700	89500	89600	89600	89500	12
300	20241024	144500	1670045600	89600	89600	89600	89600	9
301	20241024	144400	1669239200	89700	89600	89700	89500	15
302	20241024	144300	1667895200	89600	89600	89700	89600	22
303	20241024	144200	1665923900	89700	89600	89700	89600	8
304	20241024	144100	1665206400	89600	89700	89700	89600	18
305	20241024	144000	1663593300	89600	89600	89600	89500	10
306	20241024	143900	1662697400	89600	89700	89700	89600	8
307	20241024	143800	1661980500	89700	89600	89700	89600	17
308	20241024	143700	1660457100	89500	89500	89600	89500	10
309	20241024	143600	1659561400	89600	89600	89600	89600	10
310	20241024	143500	1658665400	89600	89500	89600	89500	7
311	20241024	143400	1658038300	89500	89400	89500	89400	12
312	20241024	143300	1656965400	89400	89500	89500	89400	152
313	20241024	143200	1643372700	89500	89500	89500	89500	46
314	20241024	143100	1639255700	89500	89500	89500	89500	29
315	20241024	143000	1636660200	89500	89700	89700	89500	39
316	20241024	142900	1633165100	89700	89700	89700	89700	1
317	20241024	142800	1633075400	89700	89700	89700	89600	19
318	20241024	142700	1631371200	89700	89700	89700	89700	7
319	20241024	142600	1630743300	89600	89600	89700	89600	9
320	20241024	142500	1629936300	89700	89700	89700	89700	15
321	20241024	142400	1628590800	89600	89700	89700	89600	8
322	20241024	142300	1627873300	89700	89700	89700	89500	54
323	20241024	142200	1623036500	89700	89700	89700	89700	8
324	20241024	142100	1622318900	89700	89700	89700	89600	24
325	20241024	142000	1620167700	89700	89700	89700	89600	88
326	20241024	141900	1612281200	89700	89800	89800	89700	19
327	20241024	141800	1610575300	89800	89800	89800	89700	13
328	20241024	141700	1609408000	89800	89700	89800	89700	34
329	20241024	141600	1606356600	89700	89800	89800	89700	32
330	20241024	141500	1603485500	89800	89800	89800	89700	10
331	20241024	141400	1602587600	89800	89900	89900	89800	15
332	20241024	141300	1601239800	89900	89700	89900	89700	9
333	20241024	141200	1600431000	89900	89700	89900	89700	11
334	20241024	141100	1599443100	89800	89800	89800	89800	8
335	20241024	141000	1598724700	89700	89900	89900	89700	33
336	20241024	140900	1595760500	89800	89800	89800	89800	3
337	20241024	140800	1595491100	90000	89800	90000	89700	12
338	20241024	140700	1594413200	89800	89800	89800	89700	27
339	20241024	140600	1591988800	89700	89800	89900	89700	64
340	20241024	140500	1586243100	89900	89900	89900	89800	54
341	20241024	140400	1581392200	90000	90000	90000	89900	42
342	20241024	140300	1577614100	89900	89800	90000	89800	106
343	20241024	140200	1568090000	89900	89800	89900	89800	14
344	20241024	140100	1566832700	89700	89700	89800	89600	120
345	20241024	140000	1556074700	89700	89700	89800	89700	22
346	20241024	135900	1554100700	89800	89700	89800	89700	18
347	20241024	135800	1552485200	90000	89700	90000	89700	32
348	20241024	135700	1549612100	89800	89700	89800	89700	26
349	20241024	135600	1547279400	89700	89800	89800	89700	15
350	20241024	135500	1545933800	89800	89700	89800	89700	22
351	20241024	135400	1543958400	89700	89500	89700	89500	8
352	20241024	135300	1543241200	90000	89600	90000	89500	168
353	20241024	135200	1528192600	89700	89900	89900	89600	80
354	20241024	135100	1521015900	89900	89900	89900	89800	10
355	20241024	135000	1520117100	89700	89800	90000	89700	21
356	20241024	134900	1518230300	89900	90000	90000	89900	8
357	20241024	134800	1517511000	89800	89900	89900	89800	65
358	20241024	134700	1511670700	89800	90000	90000	89700	77
359	20241024	134600	1504747000	90000	89800	90000	89700	134
360	20241024	134500	1492702800	89900	89900	89900	89800	84
361	20241024	134400	1485158000	89900	89700	89900	89700	112
362	20241024	134300	1475103300	89800	89800	89800	89800	0
363	20241024	134200	1475103300	89800	89700	89800	89700	35
364	20241024	134100	1471963600	89600	89600	89600	89600	105
365	20241024	134000	1462555600	89700	89700	89700	89700	1
366	20241024	133900	1462465900	89700	89700	89700	89700	1
367	20241024	133800	1462376200	89700	89500	89700	89500	4
368	20241024	133700	1462017800	89600	89200	89600	89200	218
369	20241024	133600	1442518100	89300	89300	89300	89300	1
370	20241024	133500	1442428800	89200	89200	89200	89200	1
371	20241024	133400	1442339600	89200	89300	89300	89200	37
372	20241024	133300	1439039000	89200	89300	89300	89200	7
373	20241024	133200	1438414500	89300	89300	89300	89200	86
374	20241024	133100	1430741900	89400	89300	89400	89300	10
375	20241024	133000	1429848700	89400	89400	89400	89400	1
376	20241024	132900	1429759300	89500	89500	89500	89500	1
377	20241024	132800	1429669800	89400	89400	89400	89400	18
378	20241024	132700	1428060600	89400	89400	89400	89400	2
379	20241024	132600	1427881800	89400	89300	89400	89300	82
380	20241024	132500	1420558200	89400	89400	89400	89400	1
381	20241024	132400	1420468800	89300	89300	89300	89300	0
382	20241024	132300	1420468800	89300	89400	89400	89300	17
383	20241024	132200	1418950500	89300	89300	89300	89300	0
384	20241024	132100	1418950500	89300	89400	89400	89300	16
385	20241024	132000	1417521600	89400	89400	89400	89400	0
386	20241024	131900	1417521600	89400	89300	89400	89300	60
387	20241024	131800	1412163500	89400	89400	89400	89400	22
388	20241024	131700	1410196700	89500	89500	89500	89500	0
389	20241024	131600	1410196700	89500	89500	89500	89500	1
390	20241024	131500	1410107200	89400	89400	89400	89400	0
391	20241024	131400	1410107200	89400	89500	89500	89400	18
392	20241024	131300	1408497700	89600	89600	89600	89600	1
393	20241024	131200	1408408100	89500	89500	89500	89500	5
394	20241024	131100	1407960600	89500	89500	89500	89500	43
395	20241024	131000	1404112100	89600	89700	89700	89600	9
396	20241024	130900	1403305300	89600	89600	89600	89600	1
397	20241024	130800	1403215700	89800	89800	89800	89800	1
398	20241024	130700	1403125900	89600	89600	89800	89600	3
399	20241024	130600	1402856900	89600	89600	89600	89600	10
400	20241024	130500	1401960900	89800	89600	89800	89500	31
401	20241024	130400	1399181800	89500	89500	89500	89500	25
402	20241024	130300	1396944300	89500	89600	89600	89500	7
403	20241024	130200	1396317700	89500	89400	89500	89400	13
404	20241024	130100	1395155200	89400	89400	89400	89400	43
405	20241024	130000	1391311000	89300	89400	89400	89300	97
406	20241024	125900	1382648800	89400	89500	89500	89400	59
407	20241024	125800	1377373200	89500	89500	89500	89500	2
408	20241024	125700	1377194200	89500	89500	89500	89500	2
409	20241024	125600	1377015200	89400	89400	89400	89400	17
410	20241024	125500	1375495400	89500	89400	89500	89400	2
411	20241024	125400	1375316500	89500	89500	89500	89500	0
412	20241024	125300	1375316500	89500	89500	89500	89500	0
413	20241024	125200	1375316500	89500	89500	89500	89400	45
414	20241024	125100	1371290000	89500	89500	89500	89500	0
415	20241024	125000	1371290000	89500	89600	89600	89500	55
416	20241024	124900	1366367300	89600	89600	89600	89600	0
417	20241024	124800	1366367300	89600	89600	89700	89600	36
418	20241024	124700	1363141600	89800	89800	89800	89800	0
419	20241024	124600	1363141600	89800	89700	89800	89700	25
420	20241024	124500	1360898300	89700	89700	89700	89700	0
421	20241024	124400	1360898300	89700	89700	89700	89600	115
422	20241024	124300	1350593100	89700	89700	89700	89700	0
423	20241024	124200	1350593100	89700	89800	89800	89700	37
424	20241024	124100	1347273200	89700	89700	89700	89700	16
425	20241024	124000	1345838000	89700	89700	89700	89700	6
426	20241024	123900	1345299800	89700	89600	89900	89600	15
427	20241024	123800	1343954300	89900	89800	89900	89800	37
428	20241024	123700	1340631100	89800	89900	89900	89700	75
429	20241024	123600	1333898700	89800	89800	89800	89800	35
430	20241024	123500	1330755700	89800	89800	89900	89800	78
431	20241024	123400	1323750200	89800	89600	89800	89600	52
432	20241024	123300	1319090700	89700	89700	89700	89700	2
433	20241024	123200	1318911300	89700	89600	89700	89600	16
434	20241024	123100	1317477300	89800	89800	89800	89800	1
435	20241024	123000	1317387500	89800	89900	89900	89700	81
436	20241024	122900	1310118600	89900	90000	90000	89900	9
437	20241024	122800	1309309200	89900	90000	90000	89900	7
438	20241024	122700	1308679400	90000	90000	90000	90000	7
439	20241024	122600	1308049400	90000	89900	90100	89800	202
440	20241024	122500	1289886900	89900	89900	89900	89800	8
441	20241024	122400	1289167900	89900	89900	89900	89900	26
442	20241024	122300	1286830500	89900	89900	89900	89900	3
443	20241024	122200	1286560800	90000	90000	90000	90000	10
444	20241024	122100	1285660800	89800	89800	89800	89800	1
445	20241024	122000	1285571000	89800	89800	89800	89800	65
446	20241024	121900	1279734000	89700	89700	89800	89700	195
447	20241024	121800	1262240600	89800	89800	89800	89700	113
448	20241024	121700	1252102300	89700	89700	89700	89700	1
449	20241024	121600	1252012600	89700	89600	89800	89600	39
450	20241024	121500	1248516900	89500	89600	89700	89500	172
451	20241024	121400	1233107600	89600	89500	89600	89500	89
452	20241024	121300	1225140700	89500	89500	89500	89300	34
453	20241024	121200	1222100100	89400	89400	89400	89400	18
454	20241024	121100	1220490900	89500	89500	89500	89500	1
455	20241024	121000	1220401400	89200	89200	89200	89200	10
456	20241024	120900	1219509400	89500	89500	89500	89500	2
457	20241024	120800	1219330400	89200	89500	89600	89200	218
458	20241024	120700	1199819800	89600	89500	89600	89400	110
459	20241024	120600	1189976600	89500	89500	89500	89500	1
460	20241024	120500	1189887100	89500	89500	89500	89500	3
461	20241024	120400	1189618600	89400	89400	89400	89400	15
462	20241024	120300	1188277600	89500	89500	89500	89400	52
463	20241024	120200	1183624200	89400	89300	89400	89300	128
464	20241024	120100	1172189100	89300	89300	89300	89300	10
465	20241024	120000	1171296100	89300	89300	89400	89300	44
466	20241024	115900	1167364100	89400	89400	89400	89400	0
467	20241024	115800	1167364100	89400	89400	89400	89400	1
468	20241024	115700	1167274700	89300	89300	89300	89300	16
469	20241024	115600	1165845900	89400	89400	89400	89400	2
470	20241024	115500	1165667100	89000	89000	89000	89000	1
471	20241024	115400	1165578100	89000	89300	89300	89000	34
472	20241024	115300	1162542200	89000	89100	89100	89000	11
473	20241024	115200	1161562200	89600	89600	89600	89600	2
474	20241024	115100	1161383000	89600	89600	89600	89600	0
475	20241024	115000	1161383000	89600	89600	89600	89600	32
476	20241024	114900	1158515800	89600	89100	89600	88800	532
477	20241024	114800	1110981500	89100	89200	89200	89100	17
478	20241024	114700	1109465300	89300	89300	89300	89300	4
479	20241024	114600	1109108100	89200	89200	89200	89200	16
480	20241024	114500	1107680900	89300	89300	89300	89300	1
481	20241024	114400	1107591600	89300	89300	89300	89300	11
482	20241024	114300	1106609300	89300	89300	89300	89300	1
483	20241024	114200	1106520000	89200	89200	89200	89200	16
484	20241024	114100	1105092800	89200	89200	89200	89200	0
485	20241024	114000	1105092800	89200	89200	89300	89200	13
486	20241024	113900	1103933000	89300	89300	89300	89300	23
487	20241024	113800	1101879100	89300	89500	89500	89300	75
488	20241024	113700	1095173900	89500	89700	89700	89400	144
489	20241024	113600	1082286300	89600	89700	90200	89400	471
490	20241024	113500	1040055300	90200	89000	90600	88900	1373
491	20241024	113400	916724700	88900	88900	88900	88900	0
492	20241024	113300	916724700	88900	88900	88900	88900	2
493	20241024	113200	916546900	88900	88900	88900	88900	6
494	20241024	113100	916013500	89200	89200	89200	89200	0
495	20241024	113000	916013500	89200	88800	89200	88800	4
496	20241024	112900	915657900	88800	88900	89100	88800	26
497	20241024	112800	913347100	88900	89100	89100	88900	85
498	20241024	112700	905777000	89100	89100	89100	89100	16
499	20241024	112600	904351400	89100	89100	89100	89100	10
500	20241024	112500	903460400	89100	89100	89100	89100	12
501	20241024	112400	902391200	89200	89300	89300	89200	24
502	20241024	112300	900250300	89300	89300	89300	89300	2
503	20241024	112200	900071700	89600	89300	89600	89300	2
504	20241024	112100	899892800	89700	89700	89700	89700	0
505	20241024	112000	899892800	89700	89700	89700	89700	0
506	20241024	111900	899892800	89700	89700	89700	89700	0
507	20241024	111800	899892800	89700	89700	89700	89700	0
508	20241024	111700	899892800	89700	89700	89700	89700	0
509	20241024	111600	899892800	89700	89700	89700	89700	26
510	20241024	111500	897560600	89600	89400	89600	89100	254
511	20241024	111400	874908900	89500	89400	89500	89400	45
512	20241024	111300	870883900	89500	89500	89500	89500	0
513	20241024	111200	870883900	89500	89500	89500	89500	0
514	20241024	111100	870883900	89500	89500	89500	89500	0
515	20241024	111000	870883900	89500	89500	89500	89500	10
516	20241024	110900	869988900	89500	89500	89500	89500	10
517	20241024	110800	869093900	89500	89500	89500	89500	0
518	20241024	110700	869093900	89500	89500	89500	89500	19
519	20241024	110600	867393400	89400	89300	89400	89300	94
520	20241024	110500	858996600	89200	89300	89300	89200	27
521	20241024	110400	856587200	89300	89300	89300	89300	10
522	20241024	110300	855694200	89200	89200	89200	89200	26
523	20241024	110200	853375000	89200	89200	89200	89200	29
524	20241024	110100	850788200	89300	89300	89300	89300	10
525	20241024	110000	849895200	89300	89400	89400	89300	8
526	20241024	105900	849180700	89300	89300	89300	89300	11
527	20241024	105800	848198400	89300	89500	89500	89300	14
528	20241024	105700	846946600	89300	89800	89800	89300	142
529	20241024	105600	834222000	89300	89300	89300	89300	0
530	20241024	105500	834222000	89300	89300	89300	89300	5
531	20241024	105400	833775500	89700	89300	89700	89300	23
532	20241024	105300	831718400	89700	89500	89700	89300	47
533	20241024	105200	827513900	89500	89900	90100	89300	320
534	20241024	105100	798885900	89900	89900	89900	89900	30
535	20241024	105000	796188900	89500	89500	89800	89400	208
536	20241024	104900	777532600	89500	89500	89500	89500	0
537	20241024	104800	777532600	89500	89500	89500	89500	0
538	20241024	104700	777532600	89500	89500	89500	89500	30
539	20241024	104600	774847600	89500	89500	89500	89500	31
540	20241024	104500	772073100	89500	89600	89600	89300	268
541	20241024	104400	748113700	89600	89600	89600	89600	30
542	20241024	104300	745425700	89600	89600	89600	89600	15
543	20241024	104200	744081700	89600	89800	89800	89600	23
544	20241024	104100	742019900	89600	89800	89800	89500	15
545	20241024	104000	740676600	89500	89500	89900	89300	275
546	20241024	103900	715986500	89300	89300	89300	89300	17
547	20241024	103800	714468400	89300	89300	89300	89300	8
548	20241024	103700	713754000	89300	89300	89300	89300	20
549	20241024	103600	711968000	89700	89300	89700	89300	6
550	20241024	103500	711430200	89300	89600	89700	89300	179
551	20241024	103400	695426800	89800	89800	89800	89800	0
552	20241024	103300	695426800	89800	89800	89800	89800	0
553	20241024	103200	695426800	89800	89900	89900	89400	29
554	20241024	103100	692829700	89900	89100	89900	89100	442
555	20241024	103000	653195400	89100	89100	89100	89100	19
556	20241024	102900	651502500	89000	89000	89000	89000	0
557	20241024	102800	651502500	89000	89100	89100	89000	17
558	20241024	102700	649989400	89100	89100	89100	89100	0
559	20241024	102600	649989400	89100	89100	89100	89100	3
560	20241024	102500	649722100	89200	89200	89200	89200	0
561	20241024	102400	649722100	89200	89200	89200	89200	0
562	20241024	102300	649722100	89200	88700	89300	88700	353
563	20241024	102200	618257900	88800	88900	88900	88800	31
564	20241024	102100	615503900	89000	89000	89000	89000	16
565	20241024	102000	614079900	89800	89800	89800	89800	0
566	20241024	101900	614079900	89800	89800	89800	89800	0
567	20241024	101800	614079900	89800	89800	89800	89800	0
568	20241024	101700	614079900	89800	89800	89800	89800	0
569	20241024	101600	614079900	89800	89300	89800	88800	332
570	20241024	101500	584548500	90300	89200	90500	88600	375
571	20241024	101400	550933400	89100	89300	89600	87000	1072
572	20241024	101300	456352900	89300	89300	89300	89300	2
573	20241024	101200	456174300	89300	89300	89300	89300	0
574	20241024	101100	456174300	89300	89300	89300	89300	6
575	20241024	101000	455638500	89300	89200	89900	89200	37
576	20241024	100900	452321400	90100	90100	90100	90100	0
577	20241024	100800	452321400	90100	89600	90100	89600	282
578	20241024	100700	427035100	89500	89200	89500	89200	93
579	20241024	100600	418735200	89600	89700	89700	89200	50
580	20241024	100500	414260700	89300	89300	89800	89300	34
581	20241024	100400	411223500	89900	89900	89900	89900	0
582	20241024	100300	411223500	89900	89900	89900	89900	0
583	20241024	100200	411223500	89900	89000	90100	88900	233
584	20241024	100100	390395000	89000	89100	89800	88800	742
585	20241024	100000	324221000	89100	89600	89600	89100	2
586	20241024	095900	324042300	89100	89100	89100	89100	0
587	20241024	095800	324042300	89100	89100	89100	89100	28
588	20241024	095700	321547500	89100	89100	89100	89100	8
589	20241024	095600	320834700	89200	89200	89200	89200	1
590	20241024	095500	320745500	89200	89200	89200	89200	9
591	20241024	095400	319942700	89800	89800	89800	89800	0
592	20241024	095300	319942700	89800	89800	89800	89800	0
593	20241024	095200	319942700	89800	89200	89800	89200	29
594	20241024	095100	317341500	89000	89700	89700	89000	181
595	20241024	095000	301213000	89800	89800	89800	89800	0
596	20241024	094900	301213000	89800	89700	89800	89700	7
597	20241024	094800	300584900	89300	89300	89300	89300	19
598	20241024	094700	298888200	89400	89400	89400	89400	1
599	20241024	094600	298798800	89400	89400	89400	89400	2
600	20241024	094500	298620000	88900	89200	89500	88900	299
601	20241024	094400	271992900	89200	88900	89200	88900	230
602	20241024	094300	251491000	89000	88900	89000	88900	17
603	20241024	094200	249979300	88900	88900	88900	88900	5
604	20241024	094100	249534800	88700	88800	88800	88700	23
605	20241024	094000	247494400	88800	88800	88800	88800	2
606	20241024	093900	247316800	88800	88600	88800	88600	15
607	20241024	093800	245985200	88700	88700	88700	88700	11
608	20241024	093700	245009500	88700	88700	88700	88700	1
609	20241024	093600	244920800	88700	88700	88900	88700	20
610	20241024	093500	243146600	88700	88600	88700	88600	34
611	20241024	093400	240132500	88500	88300	88500	88300	35
612	20241024	093300	237041100	88400	88300	88400	88200	191
613	20241024	093200	220186000	88400	88500	88500	88400	79
614	20241024	093100	213202100	88500	88700	88700	88500	40
615	20241024	093000	209661300	88700	88500	88700	88400	64
616	20241024	092900	204001400	88600	88600	88600	88600	12
617	20241024	092800	202938200	88600	88700	88700	88600	35
618	20241024	092700	199835100	88800	88900	89100	88800	59
619	20241024	092600	194592800	88900	89100	89100	88900	105
620	20241024	092500	185250500	89300	89300	89300	89300	0
621	20241024	092400	185250500	89300	89100	89300	89000	37
622	20241024	092300	181955400	89100	89300	89300	89100	93
623	20241024	092200	173656500	89300	89300	89300	89300	9
624	20241024	092100	172852800	89300	89300	89300	89300	2
625	20241024	092000	172674200	89200	89200	89200	89200	8
626	20241024	091900	171960600	89200	89200	89200	89200	51
627	20241024	091800	167411400	89400	89400	89400	89400	0
628	20241024	091700	167411400	89400	89400	89400	89300	19
629	20241024	091600	165714300	89400	89600	89600	89400	96
630	20241024	091500	157120100	89700	89700	89700	89700	52
631	20241024	091400	152455700	89800	90000	90000	89800	78
632	20241024	091300	145445500	90100	90100	90100	90100	1
633	20241024	091200	145355400	90100	90100	90600	90000	154
634	20241024	091100	131436200	90100	90100	90100	90100	0
635	20241024	091000	131436200	90100	90000	90100	90000	13
636	20241024	090900	130266100	90100	90100	90100	90000	203
637	20241024	090800	111977000	90600	90300	90800	90100	42
638	20241024	090700	108182700	90800	90300	91100	90300	68
639	20241024	090600	102012400	91200	90600	91200	90200	227
640	20241024	090500	81396800	90600	90000	90900	90000	333
641	20241024	090400	51165900	89800	89900	89900	89800	12
642	20241024	090300	50088100	89800	90300	90700	89800	107
643	20241024	090200	40407300	90300	90100	90300	89600	143
644	20241024	090100	27558700	89800	89800	89800	89800	13
645	20241024	090000	26391300	90200	91100	91100	90200	289