KissMeData/011070/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	185600	21341744900	176000	176000	176000	176000	6900
3	20241030	185500	21341744900	176000	176000	176000	176000	0
4	20241030	185400	21341744900	176000	176000	176000	176000	0
5	20241030	185300	21341744900	176000	176000	176000	176000	0
6	20241030	185200	21341744900	176000	176000	176000	176000	0
7	20241030	185100	21341744900	176000	176000	176000	176000	0
8	20241030	185000	21341744900	176000	176000	176000	176000	0
9	20241030	184900	21341744900	176000	176000	176000	176000	0
10	20241030	184800	21341744900	176000	176000	176000	176000	0
11	20241030	184700	21341744900	176000	176000	176000	176000	0
12	20241030	184600	21341744900	176000	176000	176000	176000	0
13	20241030	184500	21341744900	176000	176000	176000	176000	0
14	20241030	184400	21341744900	176000	176000	176000	176000	0
15	20241030	184300	21341744900	176000	176000	176000	176000	0
16	20241030	184200	21341744900	176000	176000	176000	176000	0
17	20241030	184100	21341744900	176000	176000	176000	176000	0
18	20241030	184000	21341744900	176000	176000	176000	176000	0
19	20241030	183900	21341744900	176000	176000	176000	176000	0
20	20241030	183800	21341744900	176000	176000	176000	176000	0
21	20241030	183700	21341744900	176000	176000	176000	176000	0
22	20241030	183600	21341744900	176000	176000	176000	176000	0
23	20241030	183500	21341744900	176000	176000	176000	176000	0
24	20241030	183400	21341744900	176000	176000	176000	176000	0
25	20241030	183300	21341744900	176000	176000	176000	176000	0
26	20241030	183200	21341744900	176000	176000	176000	176000	0
27	20241030	183100	21341744900	176000	176000	176000	176000	0
28	20241030	183000	21341744900	176000	176000	176000	176000	0
29	20241030	182900	21341744900	176000	176000	176000	176000	0
30	20241030	182800	21341744900	176000	176000	176000	176000	0
31	20241030	182700	21341744900	176000	176000	176000	176000	0
32	20241030	182600	21341744900	176000	176000	176000	176000	6900
33	20241030	182500	21341744900	176000	176000	176000	176000	0
34	20241030	182400	21341744900	176000	176000	176000	176000	0
35	20241030	182300	21341744900	176000	176000	176000	176000	0
36	20241030	182200	21341744900	176000	176000	176000	176000	0
37	20241030	182100	21341744900	176000	176000	176000	176000	0
38	20241030	182000	21341744900	176000	176000	176000	176000	0
39	20241030	181900	21341744900	176000	176000	176000	176000	0
40	20241030	181800	21341744900	176000	176000	176000	176000	0
41	20241030	181700	21341744900	176000	176000	176000	176000	0
42	20241030	181600	21341744900	176000	176000	176000	176000	0
43	20241030	181500	21341744900	176000	176000	176000	176000	0
44	20241030	181400	21341744900	176000	176000	176000	176000	0
45	20241030	181300	21341744900	176000	176000	176000	176000	0
46	20241030	181200	21341744900	176000	176000	176000	176000	0
47	20241030	181100	21341744900	176000	176000	176000	176000	0
48	20241030	181000	21341744900	176000	176000	176000	176000	0
49	20241030	180900	21341744900	176000	176000	176000	176000	0
50	20241030	180800	21341744900	176000	176000	176000	176000	0
51	20241030	180700	21341744900	176000	176000	176000	176000	0
52	20241030	180600	21341744900	176000	176000	176000	176000	0
53	20241030	180500	21341744900	176000	176000	176000	176000	0
54	20241030	180400	21341744900	176000	176000	176000	176000	0
55	20241030	180300	21341744900	176000	176000	176000	176000	0
56	20241030	180200	21341744900	176000	176000	176000	176000	0
57	20241030	180100	21341744900	176000	176000	176000	176000	0
58	20241030	180000	21341744900	176000	176000	176000	176000	0
59	20241030	175900	21341744900	176000	176000	176000	176000	0
60	20241030	175800	21341744900	176000	176000	176000	176000	0
61	20241030	175700	21341744900	176000	176000	176000	176000	0
62	20241030	175600	21341744900	176000	176000	176000	176000	6900
63	20241030	175500	21341744900	176000	176000	176000	176000	0
64	20241030	175400	21341744900	176000	176000	176000	176000	0
65	20241030	175300	21341744900	176000	176000	176000	176000	0
66	20241030	175200	21341744900	176000	176000	176000	176000	0
67	20241030	175100	21341744900	176000	176000	176000	176000	0
68	20241030	175000	21341744900	176000	176000	176000	176000	0
69	20241030	174900	21341744900	176000	176000	176000	176000	0
70	20241030	174800	21341744900	176000	176000	176000	176000	0
71	20241030	174700	21341744900	176000	176000	176000	176000	0
72	20241030	174600	21341744900	176000	176000	176000	176000	0
73	20241030	174500	21341744900	176000	176000	176000	176000	0
74	20241030	174400	21341744900	176000	176000	176000	176000	0
75	20241030	174300	21341744900	176000	176000	176000	176000	0
76	20241030	174200	21341744900	176000	176000	176000	176000	0
77	20241030	174100	21341744900	176000	176000	176000	176000	0
78	20241030	174000	21341744900	176000	176000	176000	176000	0
79	20241030	173900	21341744900	176000	176000	176000	176000	0
80	20241030	173800	21341744900	176000	176000	176000	176000	0
81	20241030	173700	21341744900	176000	176000	176000	176000	0
82	20241030	173600	21341744900	176000	176000	176000	176000	0
83	20241030	173500	21341744900	176000	176000	176000	176000	0
84	20241030	173400	21341744900	176000	176000	176000	176000	0
85	20241030	173300	21341744900	176000	176000	176000	176000	0
86	20241030	173200	21341744900	176000	176000	176000	176000	0
87	20241030	173100	21341744900	176000	176000	176000	176000	0
88	20241030	173000	21341744900	176000	176000	176000	176000	0
89	20241030	172900	21341744900	176000	176000	176000	176000	0
90	20241030	172800	21341744900	176000	176000	176000	176000	0
91	20241030	172700	21341744900	176000	176000	176000	176000	0
92	20241030	172600	21341744900	176000	176000	176000	176000	6900
93	20241030	172500	21341744900	176000	176000	176000	176000	0
94	20241030	172400	21341744900	176000	176000	176000	176000	0
95	20241030	172300	21341744900	176000	176000	176000	176000	0
96	20241030	172200	21341744900	176000	176000	176000	176000	0
97	20241030	172100	21341744900	176000	176000	176000	176000	0
98	20241030	172000	21341744900	176000	176000	176000	176000	0
99	20241030	171900	21341744900	176000	176000	176000	176000	0
100	20241030	171800	21341744900	176000	176000	176000	176000	0
101	20241030	171700	21341744900	176000	176000	176000	176000	0
102	20241030	171600	21341744900	176000	176000	176000	176000	0
103	20241030	171500	21341744900	176000	176000	176000	176000	0
104	20241030	171400	21341744900	176000	176000	176000	176000	0
105	20241030	171300	21341744900	176000	176000	176000	176000	0
106	20241030	171200	21341744900	176000	176000	176000	176000	0
107	20241030	171100	21341744900	176000	176000	176000	176000	0
108	20241030	171000	21341744900	176000	176000	176000	176000	0
109	20241030	170900	21341744900	176000	176000	176000	176000	0
110	20241030	170800	21341744900	176000	176000	176000	176000	0
111	20241030	170700	21341744900	176000	176000	176000	176000	0
112	20241030	170600	21341744900	176000	176000	176000	176000	0
113	20241030	170500	21341744900	176000	176000	176000	176000	0
114	20241030	170400	21341744900	176000	176000	176000	176000	0
115	20241030	170300	21341744900	176000	176000	176000	176000	0
116	20241030	170200	21341744900	176000	176000	176000	176000	0
117	20241030	170100	21341744900	176000	176000	176000	176000	0
118	20241030	170000	21341744900	176000	176000	176000	176000	0
119	20241030	165900	21341744900	176000	176000	176000	176000	0
120	20241030	165800	21341744900	176000	176000	176000	176000	0
121	20241030	165700	21341744900	176000	176000	176000	176000	0
122	20241030	165600	21341744900	176000	176000	176000	176000	6900
123	20241030	165500	21341744900	176000	176000	176000	176000	0
124	20241030	165400	21341744900	176000	176000	176000	176000	0
125	20241030	165300	21341744900	176000	176000	176000	176000	0
126	20241030	165200	21341744900	176000	176000	176000	176000	0
127	20241030	165100	21341744900	176000	176000	176000	176000	0
128	20241030	165000	21341744900	176000	176000	176000	176000	0
129	20241030	164900	21341744900	176000	176000	176000	176000	0
130	20241030	164800	21341744900	176000	176000	176000	176000	0
131	20241030	164700	21341744900	176000	176000	176000	176000	0
132	20241030	164600	21341744900	176000	176000	176000	176000	0
133	20241030	164500	21341744900	176000	176000	176000	176000	0
134	20241030	164400	21341744900	176000	176000	176000	176000	0
135	20241030	164300	21341744900	176000	176000	176000	176000	0
136	20241030	164200	21341744900	176000	176000	176000	176000	0
137	20241030	164100	21341744900	176000	176000	176000	176000	0
138	20241030	164000	21341744900	176000	176000	176000	176000	0
139	20241030	163900	21341744900	176000	176000	176000	176000	0
140	20241030	163800	21341744900	176000	176000	176000	176000	0
141	20241030	163700	21341744900	176000	176000	176000	176000	0
142	20241030	163600	21341744900	176000	176000	176000	176000	0
143	20241030	163500	21341744900	176000	176000	176000	176000	0
144	20241030	163400	21341744900	176000	176000	176000	176000	0
145	20241030	163300	21341744900	176000	176000	176000	176000	0
146	20241030	163200	21341744900	176000	176000	176000	176000	0
147	20241030	163100	21341744900	176000	176000	176000	176000	0
148	20241030	163000	21341744900	176000	176000	176000	176000	0
149	20241030	162900	21341744900	176000	176000	176000	176000	0
150	20241030	162800	21341744900	176000	176000	176000	176000	0
151	20241030	162700	21341744900	176000	176000	176000	176000	0
152	20241030	162600	21341744900	176000	176000	176000	176000	6900
153	20241030	162500	21341744900	176000	176000	176000	176000	0
154	20241030	162400	21341744900	176000	176000	176000	176000	0
155	20241030	162300	21341744900	176000	176000	176000	176000	0
156	20241030	162200	21341744900	176000	176000	176000	176000	0
157	20241030	162100	21341744900	176000	176000	176000	176000	0
158	20241030	162000	21341744900	176000	176000	176000	176000	0
159	20241030	161900	21341744900	176000	176000	176000	176000	0
160	20241030	161800	21341744900	176000	176000	176000	176000	0
161	20241030	161700	21341744900	176000	176000	176000	176000	0
162	20241030	161600	21341744900	176000	176000	176000	176000	0
163	20241030	161500	21341744900	176000	176000	176000	176000	0
164	20241030	161400	21341744900	176000	176000	176000	176000	0
165	20241030	161300	21341744900	176000	176000	176000	176000	0
166	20241030	161200	21341744900	176000	176000	176000	176000	0
167	20241030	161100	21341744900	176000	176000	176000	176000	0
168	20241030	161000	21341744900	176000	176000	176000	176000	0
169	20241030	160900	21341744900	176000	176000	176000	176000	0
170	20241030	160800	21341744900	176000	176000	176000	176000	0
171	20241030	160700	21341744900	176000	176000	176000	176000	0
172	20241030	160600	21341744900	176000	176000	176000	176000	0
173	20241030	160500	21341744900	176000	176000	176000	176000	0
174	20241030	160400	21341744900	176000	176000	176000	176000	0
175	20241030	160300	21341744900	176000	176000	176000	176000	0
176	20241030	160200	21341744900	176000	176000	176000	176000	0
177	20241030	160100	21341744900	176000	176000	176000	176000	0
178	20241030	160000	21341744900	176000	176000	176000	176000	0
179	20241030	155900	21341744900	176000	176000	176000	176000	0
180	20241030	155800	21341744900	176000	176000	176000	176000	0
181	20241030	155700	21341744900	176000	176000	176000	176000	0
182	20241030	155600	21341744900	176000	176000	176000	176000	6900
183	20241030	155500	21341744900	176000	176000	176000	176000	0
184	20241030	155400	21341744900	176000	176000	176000	176000	0
185	20241030	155300	21341744900	176000	176000	176000	176000	0
186	20241030	155200	21341744900	176000	176000	176000	176000	0
187	20241030	155100	21341744900	176000	176000	176000	176000	0
188	20241030	155000	21341744900	176000	176000	176000	176000	0
189	20241030	154900	21341744900	176000	176000	176000	176000	0
190	20241030	154800	21341744900	176000	176000	176000	176000	0
191	20241030	154700	21341744900	176000	176000	176000	176000	0
192	20241030	154600	21341744900	176000	176000	176000	176000	0
193	20241030	154500	21341744900	176000	176000	176000	176000	0
194	20241030	154400	21341744900	176000	176000	176000	176000	0
195	20241030	154300	21341744900	176000	176000	176000	176000	0
196	20241030	154200	21341744900	176000	176000	176000	176000	0
197	20241030	154100	21341744900	176000	176000	176000	176000	0
198	20241030	154000	21341744900	176000	176000	176000	176000	0
199	20241030	153900	21341744900	176000	176000	176000	176000	0
200	20241030	153800	21341744900	176000	176000	176000	176000	0
201	20241030	153700	21341744900	176000	176000	176000	176000	0
202	20241030	153600	21341744900	176000	176000	176000	176000	0
203	20241030	153500	21341744900	176000	176000	176000	176000	0
204	20241030	153400	21341744900	176000	176000	176000	176000	0
205	20241030	153300	21341744900	176000	176000	176000	176000	0
206	20241030	153200	21341744900	176000	176000	176000	176000	0
207	20241030	153100	21341744900	176000	176000	176000	176000	0
208	20241030	153000	21341744900	176000	176000	176000	176000	6900
209	20241030	152900	20127344900	175900	175900	175900	175900	0
210	20241030	152800	20127344900	175900	175900	175900	175900	0
211	20241030	152700	20127344900	175900	175900	175900	175900	0
212	20241030	152600	20127344900	175900	175900	175900	175900	0
213	20241030	152500	20127344900	175900	175900	175900	175900	0
214	20241030	152400	20127344900	175900	175900	175900	175900	0
215	20241030	152300	20127344900	175900	175900	175900	175900	0
216	20241030	152200	20127344900	175900	175900	175900	175900	0
217	20241030	152100	20127344900	175900	175900	175900	175900	0
218	20241030	152000	20127344900	175900	175900	175900	175900	0
219	20241030	151900	20127344900	175900	176000	176100	175800	518
220	20241030	151800	20036195600	176100	175800	176100	175700	614
221	20241030	151700	19928204300	175800	175900	175900	175700	799
222	20241030	151600	19787738900	175900	176000	176000	175800	435
223	20241030	151500	19711232300	175900	175900	176000	175900	290
224	20241030	151400	19660217000	175900	175900	176000	175900	368
225	20241030	151300	19595485200	176000	176000	176000	175900	445
226	20241030	151200	19517166100	176100	175900	176100	175900	176
227	20241030	151100	19486194300	175900	176000	176100	175900	580
228	20241030	151000	19384122000	176100	176100	176100	175900	730
229	20241030	150900	19255639700	176100	176100	176100	176000	56
230	20241030	150800	19245778200	176000	176000	176100	176000	218
231	20241030	150700	19207408600	176100	176100	176100	176100	441
232	20241030	150600	19129748500	176000	176100	176100	176000	67
233	20241030	150500	19117954500	176100	176100	176200	176100	430
234	20241030	150400	19042227300	176100	176200	176200	176100	118
235	20241030	150300	19021436200	176200	176100	176200	176000	280
236	20241030	150200	18972129100	176100	176100	176100	176100	132
237	20241030	150100	18948883900	176100	176300	176300	176100	150
238	20241030	150000	18922457500	176200	175900	176300	175900	626
239	20241030	145900	18812251000	175900	175900	176000	175900	97
240	20241030	145800	18795187100	175900	175900	176000	175900	304
241	20241030	145700	18741713400	175900	176100	176100	175900	440
242	20241030	145600	18664272200	176100	176200	176200	176100	230
243	20241030	145500	18623762500	176200	176200	176200	176100	196
244	20241030	145400	18589245400	176200	176300	176400	176200	990
245	20241030	145300	18414717300	176300	176400	176400	176300	87
246	20241030	145200	18399375400	176400	176400	176400	176300	99
247	20241030	145100	18381914400	176400	176400	176400	176300	67
248	20241030	145000	18370098100	176400	176400	176400	176300	71
249	20241030	144900	18357578900	176300	176300	176400	176300	55
250	20241030	144800	18347879300	176400	176400	176400	176300	67
251	20241030	144700	18336061900	176400	176300	176400	176300	55
252	20241030	144600	18326362400	176400	176300	176400	176300	168
253	20241030	144500	18296739100	176300	176400	176400	176300	20
254	20241030	144400	18293211200	176400	176400	176400	176300	113
255	20241030	144300	18273279600	176400	176400	176400	176300	30
256	20241030	144200	18267988700	176300	176400	176400	176300	42
257	20241030	144100	18260581500	176400	176300	176400	176200	52
258	20241030	144000	18251416400	176200	176000	176200	176000	225
259	20241030	143900	18211794500	176100	176100	176100	176000	169
260	20241030	143800	18182042000	176100	176000	176100	176000	127
261	20241030	143700	18159687300	176000	176000	176000	176000	182
262	20241030	143600	18127655300	176000	176000	176100	176000	206
263	20241030	143500	18091397900	176000	176100	176100	176000	144
264	20241030	143400	18066053100	176000	176100	176100	176000	588
265	20241030	143300	17962557800	176200	176100	176200	176100	192
266	20241030	143200	17928745700	176100	176200	176300	176100	239
267	20241030	143100	17886645500	176200	176400	176500	176200	501
268	20241030	143000	17798293800	176400	176600	176600	176400	727
269	20241030	142900	17669979600	176600	176600	176600	176500	211
270	20241030	142800	17632736300	176600	176600	176600	176500	147
271	20241030	142700	17606777800	176600	176600	176600	176600	37
272	20241030	142600	17600243600	176500	176500	176600	176500	111
273	20241030	142500	17580649600	176600	176600	176600	176600	28
274	20241030	142400	17575704800	176600	176600	176600	176500	103
275	20241030	142300	17557522800	176500	176500	176600	176500	324
276	20241030	142200	17500308400	176500	176400	176500	176400	424
277	20241030	142100	17425473200	176400	176500	176500	176400	810
278	20241030	142000	17282517000	176400	176500	176500	176400	150
279	20241030	141900	17256055200	176500	176400	176500	176400	126
280	20241030	141800	17233825700	176500	176400	176500	176400	155
281	20241030	141700	17206475900	176400	176400	176500	176400	417
282	20241030	141600	17132913500	176400	176500	176500	176400	143
283	20241030	141500	17107686400	176400	176400	176500	176400	254
284	20241030	141400	17062878300	176400	176500	176500	176400	180
285	20241030	141300	17031121800	176500	176500	176500	176400	58
286	20241030	141200	17020887000	176500	176500	176500	176400	75
287	20241030	141100	17007655700	176500	176600	176600	176400	354
288	20241030	141000	16945180800	176600	176300	176600	176200	456
289	20241030	140900	16864755200	176300	176200	176300	176200	95
290	20241030	140800	16848012900	176200	176200	176200	176100	101
291	20241030	140700	16830218000	176200	176300	176300	176100	71
292	20241030	140600	16817707700	176300	176100	176300	176100	103
293	20241030	140500	16799559600	176100	176300	176300	176100	464
294	20241030	140400	16717813200	176300	176300	176400	176200	275
295	20241030	140300	16669330200	176300	176200	176300	176200	242
296	20241030	140200	16626669300	176200	176200	176200	176100	179
297	20241030	140100	16595140100	176100	176200	176200	176100	87
298	20241030	140000	16579811600	176100	176200	176200	176100	127
299	20241030	135900	16557438600	176100	176200	176200	176100	107
300	20241030	135800	16538593300	176200	176200	176200	176100	112
301	20241030	135700	16518865000	176200	176200	176300	176200	148
302	20241030	135600	16492786200	176100	176200	176200	176100	46
303	20241030	135500	16484682300	176200	176000	176200	176000	145
304	20241030	135400	16459145900	176100	176000	176100	176000	308
305	20241030	135300	16404912600	176100	176000	176100	176000	224
306	20241030	135200	16365484700	176100	176100	176100	176000	219
307	20241030	135100	16326934000	176100	176200	176200	176100	172
308	20241030	135000	16296639800	176200	176200	176200	176100	188
309	20241030	134900	16263530500	176200	176100	176200	176000	654
310	20241030	134800	16148402400	176000	176100	176200	176000	320
311	20241030	134700	16092052100	176200	176200	176200	176100	167
312	20241030	134600	16062631400	176200	176200	176300	176100	167
313	20241030	134500	16033209300	176200	176200	176200	176100	181
314	20241030	134400	16001331800	176200	176200	176200	176100	125
315	20241030	134300	15979316400	176200	176200	176200	176100	93
316	20241030	134200	15962935900	176200	176100	176400	176000	440
317	20241030	134100	15885413300	176100	176000	176100	176000	144
318	20241030	134000	15860065100	176100	176200	176200	176000	320
319	20241030	133900	15803713300	176300	176200	176300	176200	253
320	20241030	133800	15759131700	176300	176100	176300	176100	162
321	20241030	133700	15730588200	176200	176200	176200	176100	95
322	20241030	133600	15713855000	176200	176100	176200	176100	223
323	20241030	133500	15674571400	176200	176200	176200	176100	483
324	20241030	133400	15589506100	176200	176200	176300	176200	101
325	20241030	133300	15571707100	176200	176400	176400	176200	684
326	20241030	133200	15451154300	176300	176300	176400	176300	130
327	20241030	133100	15428233300	176400	176300	176400	176300	51
328	20241030	133000	15419240100	176400	176400	176400	176300	80
329	20241030	132900	15405133100	176400	176300	176400	176200	183
330	20241030	132800	15372861500	176300	176300	176300	176200	169
331	20241030	132700	15343069200	176300	176300	176300	176200	200
332	20241030	132600	15307811200	176400	176300	176400	176300	801
333	20241030	132500	15166589500	176300	176300	176400	176300	95
334	20241030	132400	15149838100	176300	176500	176500	176300	714
335	20241030	132300	15023883200	176500	176400	176500	176400	98
336	20241030	132200	15006595300	176500	176500	176500	176400	157
337	20241030	132100	14978894100	176500	176600	176600	176400	148
338	20241030	132000	14952772200	176600	176500	176600	176500	91
339	20241030	131900	14936707800	176400	176600	176600	176400	133
340	20241030	131800	14913232800	176500	176400	176600	176400	119
341	20241030	131700	14892227900	176500	176600	176600	176400	92
342	20241030	131600	14875985400	176600	176800	176900	176600	323
343	20241030	131500	14818890000	176800	176800	176800	176700	35
344	20241030	131400	14812704800	176700	176700	176800	176700	121
345	20241030	131300	14791320700	176700	176700	176800	176700	53
346	20241030	131200	14781953500	176700	176700	176800	176700	70
347	20241030	131100	14769580500	176700	176700	176700	176600	308
348	20241030	131000	14715161500	176700	176800	176800	176700	94
349	20241030	130900	14698546900	176800	176500	176900	176500	275
350	20241030	130800	14649972900	176500	176600	176600	176500	540
351	20241030	130700	14554660800	176500	176600	176700	176500	211
352	20241030	130600	14517398700	176700	176700	176700	176600	72
353	20241030	130500	14504676900	176600	176900	176900	176600	193
354	20241030	130400	14470556500	177000	176700	177000	176700	63
355	20241030	130300	14459414200	176800	176700	176800	176600	97
356	20241030	130200	14442274300	176700	176700	176900	176500	288
357	20241030	130100	14391389100	176600	177100	177100	176600	778
358	20241030	130000	14253737600	177100	177100	177200	177000	201
359	20241030	125900	14218144500	177100	177100	177100	177000	217
360	20241030	125800	14179714800	177100	177100	177100	177000	97
361	20241030	125700	14162538300	177100	177100	177100	177000	64
362	20241030	125600	14151204900	177100	177100	177100	177000	73
363	20241030	125500	14138278900	177100	177100	177100	177000	326
364	20241030	125400	14080554300	177100	177100	177100	177000	175
365	20241030	125300	14049566300	177000	177000	177100	177000	210
366	20241030	125200	14012389400	176900	177000	177000	176900	104
367	20241030	125100	13993985100	177000	176900	177000	176800	135
368	20241030	125000	13970099000	176900	176800	176900	176800	17
369	20241030	124900	13967092100	176900	176900	176900	176800	92
370	20241030	124800	13950819500	176900	176800	176900	176800	27
371	20241030	124700	13946044500	176800	176900	176900	176700	30
372	20241030	124600	13940741500	176800	176800	176900	176700	85
373	20241030	124500	13925712700	176800	176900	176900	176800	84
374	20241030	124400	13910856300	176900	176900	176900	176800	105
375	20241030	124300	13892283900	176900	176700	176900	176700	190
376	20241030	124200	13858692200	176800	176500	176800	176500	407
377	20241030	124100	13786810100	176600	176400	176600	176400	74
378	20241030	124000	13773747900	176500	176500	176500	176500	153
379	20241030	123900	13746743400	176500	176400	176500	176400	90
380	20241030	123800	13730860600	176500	176500	176500	176500	21
381	20241030	123700	13727154100	176400	176400	176500	176400	36
382	20241030	123600	13720801800	176500	176700	176700	176500	705
383	20241030	123500	13596330600	176700	176700	176700	176600	224
384	20241030	123400	13556759900	176700	176600	176700	176600	49
385	20241030	123300	13548102000	176700	176600	176700	176600	65
386	20241030	123200	13536621500	176600	176600	176600	176500	201
387	20241030	123100	13501127900	176600	176500	176600	176500	92
388	20241030	123000	13484888200	176600	176600	176600	176500	65
389	20241030	122900	13473411900	176600	176700	176700	176600	54
390	20241030	122800	13463874000	176700	176500	176700	176500	94
391	20241030	122700	13447270900	176500	176600	176600	176500	297
392	20241030	122600	13394832500	176600	176500	176600	176500	30
393	20241030	122500	13389537400	176600	176400	176600	176400	155
394	20241030	122400	13362177500	176400	176500	176600	176400	128
395	20241030	122300	13339583800	176600	176500	176600	176500	61
396	20241030	122200	13328814200	176500	176500	176600	176500	58
397	20241030	122100	13318575700	176600	176500	176600	176500	343
398	20241030	122000	13258034000	176500	176600	176600	176500	104
399	20241030	121900	13239668800	176500	176600	176600	176500	131
400	20241030	121800	13216535200	176600	176600	176600	176500	66
401	20241030	121700	13204883700	176600	176600	176600	176500	197
402	20241030	121600	13170095200	176500	176500	176600	176500	108
403	20241030	121500	13151030800	176600	176500	176600	176500	32
404	20241030	121400	13145381500	176500	176600	176600	176500	127
405	20241030	121300	13122962800	176600	176500	176600	176500	95
406	20241030	121200	13106191600	176500	176600	176600	176500	350
407	20241030	121100	13044414800	176600	176600	176700	176500	273
408	20241030	121000	12996212600	176600	176700	176800	176600	149
409	20241030	120900	12969888500	176700	176800	176800	176700	112
410	20241030	120800	12950091900	176900	176900	176900	176800	20
411	20241030	120700	12946554200	176900	176800	176900	176700	126
412	20241030	120600	12924273900	176800	176800	176900	176800	28
413	20241030	120500	12919321900	176800	176900	177000	176800	98
414	20241030	120400	12901990300	176900	177000	177000	176900	73
415	20241030	120300	12889075000	176900	177000	177000	176900	111
416	20241030	120200	12869436500	177000	177000	177100	176900	712
417	20241030	120100	12743420600	177000	177100	177200	177000	265
418	20241030	120000	12696491900	177200	177100	177200	177100	164
419	20241030	115900	12667446000	177200	177200	177300	177200	322
420	20241030	115800	12610386600	177200	177300	177300	177200	656
421	20241030	115700	12494080000	177300	177400	177400	177300	12
422	20241030	115600	12491951300	177400	177400	177400	177300	146
423	20241030	115500	12466054700	177400	177300	177400	177300	15
424	20241030	115400	12463393800	177300	177400	177400	177300	198
425	20241030	115300	12428271000	177400	177500	177600	177300	261
426	20241030	115200	12381956800	177600	177600	177600	177400	453
427	20241030	115100	12301548300	177600	177500	177600	177500	125
428	20241030	115000	12279354100	177600	177500	177600	177500	38
429	20241030	114900	12272607800	177500	177500	177600	177500	23
430	20241030	114800	12268524200	177600	177500	177600	177500	40
431	20241030	114700	12261422300	177500	177500	177600	177500	34
432	20241030	114600	12255386300	177600	177500	177600	177500	287
433	20241030	114500	12204442800	177500	177500	177500	177400	104
434	20241030	114400	12185987000	177500	177200	177500	177200	339
435	20241030	114300	12125895800	177200	177400	177400	177200	156
436	20241030	114200	12098239200	177300	177400	177400	177300	87
437	20241030	114100	12082811400	177300	177500	177500	177300	231
438	20241030	114000	12041826800	177500	177600	177600	177500	82
439	20241030	113900	12027267300	177600	177400	177600	177400	100
440	20241030	113800	12009523300	177400	177400	177400	177400	22
441	20241030	113700	12005620500	177400	177300	177400	177300	250
442	20241030	113600	11961274100	177300	177300	177400	177300	291
443	20241030	113500	11909673600	177300	177300	177400	177200	73
444	20241030	113400	11896730000	177200	177300	177300	177200	47
445	20241030	113300	11888398300	177300	177200	177300	177200	35
446	20241030	113200	11882194900	177300	177000	177300	177000	336
447	20241030	113100	11822629000	177000	177100	177200	176900	1366
448	20241030	113000	11580800000	177100	177200	177200	177100	28
449	20241030	112900	11575839900	177100	177200	177200	177100	33
450	20241030	112800	11569994200	177200	177200	177200	177100	26
451	20241030	112700	11565388000	177100	177100	177200	177100	38
452	20241030	112600	11558655200	177100	177200	177200	177000	156
453	20241030	112500	11531035800	177200	177000	177200	177000	216
454	20241030	112400	11492789700	177000	177100	177100	177000	413
455	20241030	112300	11419678700	177100	177100	177100	177100	136
456	20241030	112200	11395593100	177000	177200	177200	177000	317
457	20241030	112100	11339461400	177200	177400	177400	177200	662
458	20241030	112000	11222096800	177400	177300	177400	177300	120
459	20241030	111900	11200819400	177400	177400	177400	177300	25
460	20241030	111800	11196385100	177300	177300	177400	177300	25
461	20241030	111700	11191951500	177300	177400	177400	177300	52
462	20241030	111600	11182728500	177400	177300	177400	177300	254
463	20241030	111500	11137670000	177300	177300	177400	177300	12
464	20241030	111400	11135541400	177400	177400	177400	177300	280
465	20241030	111300	11085895300	177300	177300	177400	177300	41
466	20241030	111200	11078625800	177300	177300	177400	177300	226
467	20241030	111100	11038553500	177300	177300	177300	177300	243
468	20241030	111000	10995469600	177400	177400	177400	177300	294
469	20241030	110900	10943315900	177400	177900	177900	177200	814
470	20241030	110800	10798714600	177800	177900	177900	177800	117
471	20241030	110700	10777900600	177900	178200	178200	177900	371
472	20241030	110600	10711839900	178200	178300	178300	178200	400
473	20241030	110500	10640524700	178400	178000	178400	177900	3422
474	20241030	110400	10031318300	178000	177700	178000	177700	874
475	20241030	110300	9875858800	177800	177900	177900	177800	354
476	20241030	110200	9812914500	177900	177800	177900	177700	90
477	20241030	110100	9796910000	177800	177800	177900	177800	488
478	20241030	110000	9710141600	177800	177900	177900	177800	158
479	20241030	105900	9682047100	177900	177900	177900	177800	474
480	20241030	105800	9597744900	177900	177700	177900	177600	1912
481	20241030	105700	9257855800	177800	177800	177800	177700	324
482	20241030	105600	9200274300	177800	176900	177800	176900	3933
483	20241030	105500	8502684600	176900	176800	176900	176700	659
484	20241030	105400	8386203700	176800	176800	176800	176700	503
485	20241030	105300	8297274400	176700	176700	176800	176700	65
486	20241030	105200	8285782700	176800	176700	176800	176700	40
487	20241030	105100	8278713000	176800	176700	176800	176700	264
488	20241030	105000	8232055700	176600	176500	176700	176300	326
489	20241030	104900	8174499500	176300	176400	176500	176300	102
490	20241030	104800	8156505600	176600	176400	176600	176400	202
491	20241030	104700	8120867000	176400	176400	176600	176400	103
492	20241030	104600	8102695500	176400	176400	176600	176400	195
493	20241030	104500	8068291200	176400	176500	176600	176400	95
494	20241030	104400	8051526300	176400	176600	176600	176400	584
495	20241030	104300	7948443300	176600	176800	176800	176600	186
496	20241030	104200	7915577100	176800	176800	176900	176800	222
497	20241030	104100	7876325500	176800	176800	176900	176800	307
498	20241030	104000	7822047600	176800	176900	176900	176800	252
499	20241030	103900	7777485300	176900	176800	176900	176800	241
500	20241030	103800	7734861000	176900	176800	176900	176800	59
501	20241030	103700	7724429300	176800	176800	176800	176700	47
502	20241030	103600	7716119800	176800	176900	176900	176800	298
503	20241030	103500	7663431400	176800	176800	176900	176800	60
504	20241030	103400	7652823300	176800	176900	176900	176700	320
505	20241030	103300	7596224100	176900	176700	176900	176700	172
506	20241030	103200	7565822800	176800	176800	176800	176700	140
507	20241030	103100	7541081100	176700	176800	176800	176700	412
508	20241030	103000	7468269000	176800	176800	176900	176700	639
509	20241030	102900	7355293600	176900	176900	176900	176800	46
510	20241030	102800	7347159000	176900	177000	177000	176900	261
511	20241030	102700	7300986900	177000	177100	177100	177000	151
512	20241030	102600	7274258800	177000	177000	177100	177000	147
513	20241030	102500	7248238600	177100	177200	177200	177100	335
514	20241030	102400	7188909100	177100	177100	177200	177000	738
515	20241030	102300	7058220100	177000	176800	177000	176700	613
516	20241030	102200	6949788000	176800	176700	176800	176700	37
517	20241030	102100	6943247500	176800	176700	176800	176700	324
518	20241030	102000	6885995800	176600	176700	176700	176600	44
519	20241030	101900	6878223100	176600	176300	176600	176200	258
520	20241030	101800	6832721100	176300	176300	176300	176200	16
521	20241030	101700	6829900400	176300	176100	176300	176100	159
522	20241030	101600	6801890200	176100	176100	176100	176000	20
523	20241030	101500	6798369400	176100	176000	176100	175900	628
524	20241030	101400	6687820400	176000	175800	176000	175800	173
525	20241030	101300	6657392900	175800	175800	176000	175700	363
526	20241030	101200	6593574100	175900	175800	175900	175800	211
527	20241030	101100	6556468100	175800	176000	176000	175800	136
528	20241030	101000	6532546100	176000	175900	176100	175700	722
529	20241030	100900	6405583900	175900	175900	176000	175800	283
530	20241030	100800	6355811400	175900	176000	176000	175900	328
531	20241030	100700	6298109100	176000	176200	176200	176000	381
532	20241030	100600	6231030300	176200	176500	176500	176100	499
533	20241030	100500	6142994300	176500	176500	176500	176400	47
534	20241030	100400	6134701300	176500	176400	176500	176400	47
535	20241030	100300	6126409200	176400	176400	176500	176400	39
536	20241030	100200	6119528400	176400	176400	176500	176300	349
537	20241030	100100	6057965000	176200	176400	176400	176200	75
538	20241030	100000	6044748200	176400	176300	176400	176300	43
539	20241030	095900	6037167000	176300	176500	176500	176200	230
540	20241030	095800	5996617000	176400	176500	176500	176300	88
541	20241030	095700	5981095100	176400	176300	176600	176200	493
542	20241030	095600	5894134900	176300	176400	176400	176200	78
543	20241030	095500	5880384100	176300	176600	176600	176300	102
544	20241030	095400	5862385800	176600	176600	176700	176500	712
545	20241030	095300	5736647100	176700	176700	176700	176600	189
546	20241030	095200	5703255800	176700	176700	176700	176600	40
547	20241030	095100	5696189600	176600	176700	176700	176600	231
548	20241030	095000	5655391200	176800	176600	176800	176600	1258
549	20241030	094900	5433197800	176500	176600	176600	176500	281
550	20241030	094800	5383582600	176500	176600	176700	176500	309
551	20241030	094700	5329015100	176600	176500	176600	176500	85
552	20241030	094600	5314005400	176500	176500	176600	176500	147
553	20241030	094500	5288059100	176500	176300	176700	176300	352
554	20241030	094400	5225956500	176300	176200	176300	176100	101
555	20241030	094300	5208160500	176200	176400	176500	176200	159
556	20241030	094200	5180127900	176400	176300	176500	176300	386
557	20241030	094100	5112061300	176400	176600	176900	176400	613
558	20241030	094000	5003749300	176600	176200	176600	176200	834
559	20241030	093900	4856718900	176200	176100	176200	176100	254
560	20241030	093800	4811977600	176100	176000	176100	176000	240
561	20241030	093700	4769730500	176000	176300	176300	176000	193
562	20241030	093600	4735730200	176300	176100	176500	176000	304
563	20241030	093500	4682156300	176000	175900	176100	175900	87
564	20241030	093400	4666844300	176000	175800	176100	175700	391
565	20241030	093300	4598086700	175700	176100	176100	175700	626
566	20241030	093200	4487942100	176100	176300	176300	176100	221
567	20241030	093100	4448993000	176500	176500	176600	176300	477
568	20241030	093000	4364806800	176500	176300	176600	176300	202
569	20241030	092900	4329171400	176300	176200	176500	176200	395
570	20241030	092800	4259527900	176200	176200	176300	176000	178
571	20241030	092700	4228179300	176200	175900	176200	175900	347
572	20241030	092600	4167097900	175900	175800	175900	175700	413
573	20241030	092500	4094480100	175700	175700	175800	175600	641
574	20241030	092400	3981873700	175700	175900	175900	175700	286
575	20241030	092300	3931617800	175800	176000	176000	175800	968
576	20241030	092200	3761415200	176000	175900	176000	175900	372
577	20241030	092100	3695974200	176000	175900	176000	175800	238
578	20241030	092000	3654114900	175800	176100	176300	175800	994
579	20241030	091900	3479100700	176100	176300	176500	176100	307
580	20241030	091800	3424953500	176300	176000	176600	175800	949
581	20241030	091700	3257834400	176000	176100	176100	176000	217
582	20241030	091600	3219641200	176000	176300	176300	176000	465
583	20241030	091500	3137750500	176400	176300	176500	176100	439
584	20241030	091400	3060361700	176300	176800	176800	176100	976
585	20241030	091300	2888189000	176800	176800	176800	176700	258
586	20241030	091200	2842577200	176800	176600	177000	176500	885
587	20241030	091100	2686113900	176700	175800	176800	175800	1168
588	20241030	091000	2480083400	175800	175600	175900	175600	919
589	20241030	090900	2318601700	175700	175600	175700	175600	250
590	20241030	090800	2274695900	175600	175600	175700	175600	198
591	20241030	090700	2239925600	175500	176100	176100	175500	578
592	20241030	090600	2138324800	176000	175700	176000	175700	320
593	20241030	090500	2082064200	175700	175300	175700	175300	273
594	20241030	090400	2034150500	175300	175700	175700	175000	708
595	20241030	090300	1910104600	175700	175100	175700	175000	3426
596	20241030	090200	1310153200	175200	175600	175700	175200	657
597	20241030	090100	1194894200	175600	176100	176100	175600	787
598	20241030	090000	1056569800	176000	177300	177300	176000	5494