KissMeData/039030/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	192300	13748140500	167300	167300	167300	167300	1157
3	20241024	192200	13748140500	167300	167300	167300	167300	0
4	20241024	192100	13748140500	167300	167300	167300	167300	0
5	20241024	192000	13748140500	167300	167300	167300	167300	0
6	20241024	191900	13748140500	167300	167300	167300	167300	0
7	20241024	191800	13748140500	167300	167300	167300	167300	0
8	20241024	191700	13748140500	167300	167300	167300	167300	0
9	20241024	191600	13748140500	167300	167300	167300	167300	0
10	20241024	191500	13748140500	167300	167300	167300	167300	0
11	20241024	191400	13748140500	167300	167300	167300	167300	0
12	20241024	191300	13748140500	167300	167300	167300	167300	0
13	20241024	191200	13748140500	167300	167300	167300	167300	0
14	20241024	191100	13748140500	167300	167300	167300	167300	0
15	20241024	191000	13748140500	167300	167300	167300	167300	0
16	20241024	190900	13748140500	167300	167300	167300	167300	0
17	20241024	190800	13748140500	167300	167300	167300	167300	0
18	20241024	190700	13748140500	167300	167300	167300	167300	0
19	20241024	190600	13748140500	167300	167300	167300	167300	0
20	20241024	190500	13748140500	167300	167300	167300	167300	0
21	20241024	190400	13748140500	167300	167300	167300	167300	0
22	20241024	190300	13748140500	167300	167300	167300	167300	0
23	20241024	190200	13748140500	167300	167300	167300	167300	0
24	20241024	190100	13748140500	167300	167300	167300	167300	0
25	20241024	190000	13748140500	167300	167300	167300	167300	0
26	20241024	185900	13748140500	167300	167300	167300	167300	0
27	20241024	185800	13748140500	167300	167300	167300	167300	0
28	20241024	185700	13748140500	167300	167300	167300	167300	0
29	20241024	185600	13748140500	167300	167300	167300	167300	0
30	20241024	185500	13748140500	167300	167300	167300	167300	0
31	20241024	185400	13748140500	167300	167300	167300	167300	0
32	20241024	185300	13748140500	167300	167300	167300	167300	1157
33	20241024	185200	13748140500	167300	167300	167300	167300	0
34	20241024	185100	13748140500	167300	167300	167300	167300	0
35	20241024	185000	13748140500	167300	167300	167300	167300	0
36	20241024	184900	13748140500	167300	167300	167300	167300	0
37	20241024	184800	13748140500	167300	167300	167300	167300	0
38	20241024	184700	13748140500	167300	167300	167300	167300	0
39	20241024	184600	13748140500	167300	167300	167300	167300	0
40	20241024	184500	13748140500	167300	167300	167300	167300	0
41	20241024	184400	13748140500	167300	167300	167300	167300	0
42	20241024	184300	13748140500	167300	167300	167300	167300	0
43	20241024	184200	13748140500	167300	167300	167300	167300	0
44	20241024	184100	13748140500	167300	167300	167300	167300	0
45	20241024	184000	13748140500	167300	167300	167300	167300	0
46	20241024	183900	13748140500	167300	167300	167300	167300	0
47	20241024	183800	13748140500	167300	167300	167300	167300	0
48	20241024	183700	13748140500	167300	167300	167300	167300	0
49	20241024	183600	13748140500	167300	167300	167300	167300	0
50	20241024	183500	13748140500	167300	167300	167300	167300	0
51	20241024	183400	13748140500	167300	167300	167300	167300	0
52	20241024	183300	13748140500	167300	167300	167300	167300	0
53	20241024	183200	13748140500	167300	167300	167300	167300	0
54	20241024	183100	13748140500	167300	167300	167300	167300	0
55	20241024	183000	13748140500	167300	167300	167300	167300	0
56	20241024	182900	13748140500	167300	167300	167300	167300	0
57	20241024	182800	13748140500	167300	167300	167300	167300	0
58	20241024	182700	13748140500	167300	167300	167300	167300	0
59	20241024	182600	13748140500	167300	167300	167300	167300	0
60	20241024	182500	13748140500	167300	167300	167300	167300	0
61	20241024	182400	13748140500	167300	167300	167300	167300	0
62	20241024	182300	13748140500	167300	167300	167300	167300	1157
63	20241024	182200	13748140500	167300	167300	167300	167300	0
64	20241024	182100	13748140500	167300	167300	167300	167300	0
65	20241024	182000	13748140500	167300	167300	167300	167300	0
66	20241024	181900	13748140500	167300	167300	167300	167300	0
67	20241024	181800	13748140500	167300	167300	167300	167300	0
68	20241024	181700	13748140500	167300	167300	167300	167300	0
69	20241024	181600	13748140500	167300	167300	167300	167300	0
70	20241024	181500	13748140500	167300	167300	167300	167300	0
71	20241024	181400	13748140500	167300	167300	167300	167300	0
72	20241024	181300	13748140500	167300	167300	167300	167300	0
73	20241024	181200	13748140500	167300	167300	167300	167300	0
74	20241024	181100	13748140500	167300	167300	167300	167300	0
75	20241024	181000	13748140500	167300	167300	167300	167300	0
76	20241024	180900	13748140500	167300	167300	167300	167300	0
77	20241024	180800	13748140500	167300	167300	167300	167300	0
78	20241024	180700	13748140500	167300	167300	167300	167300	0
79	20241024	180600	13748140500	167300	167300	167300	167300	0
80	20241024	180500	13748140500	167300	167300	167300	167300	0
81	20241024	180400	13748140500	167300	167300	167300	167300	0
82	20241024	180300	13748140500	167300	167300	167300	167300	0
83	20241024	180200	13748140500	167300	167300	167300	167300	0
84	20241024	180100	13748140500	167300	167300	167300	167300	0
85	20241024	180000	13748140500	167300	167300	167300	167300	0
86	20241024	175900	13748140500	167300	167300	167300	167300	0
87	20241024	175800	13748140500	167300	167300	167300	167300	0
88	20241024	175700	13748140500	167300	167300	167300	167300	0
89	20241024	175600	13748140500	167300	167300	167300	167300	0
90	20241024	175500	13748140500	167300	167300	167300	167300	0
91	20241024	175400	13748140500	167300	167300	167300	167300	0
92	20241024	175300	13748140500	167300	167300	167300	167300	1157
93	20241024	175200	13748140500	167300	167300	167300	167300	0
94	20241024	175100	13748140500	167300	167300	167300	167300	0
95	20241024	175000	13748140500	167300	167300	167300	167300	0
96	20241024	174900	13748140500	167300	167300	167300	167300	0
97	20241024	174800	13748140500	167300	167300	167300	167300	0
98	20241024	174700	13748140500	167300	167300	167300	167300	0
99	20241024	174600	13748140500	167300	167300	167300	167300	0
100	20241024	174500	13748140500	167300	167300	167300	167300	0
101	20241024	174400	13748140500	167300	167300	167300	167300	0
102	20241024	174300	13748140500	167300	167300	167300	167300	0
103	20241024	174200	13748140500	167300	167300	167300	167300	0
104	20241024	174100	13748140500	167300	167300	167300	167300	0
105	20241024	174000	13748140500	167300	167300	167300	167300	0
106	20241024	173900	13748140500	167300	167300	167300	167300	0
107	20241024	173800	13748140500	167300	167300	167300	167300	0
108	20241024	173700	13748140500	167300	167300	167300	167300	0
109	20241024	173600	13748140500	167300	167300	167300	167300	0
110	20241024	173500	13748140500	167300	167300	167300	167300	0
111	20241024	173400	13748140500	167300	167300	167300	167300	0
112	20241024	173300	13748140500	167300	167300	167300	167300	0
113	20241024	173200	13748140500	167300	167300	167300	167300	0
114	20241024	173100	13748140500	167300	167300	167300	167300	0
115	20241024	173000	13748140500	167300	167300	167300	167300	0
116	20241024	172900	13748140500	167300	167300	167300	167300	0
117	20241024	172800	13748140500	167300	167300	167300	167300	0
118	20241024	172700	13748140500	167300	167300	167300	167300	0
119	20241024	172600	13748140500	167300	167300	167300	167300	0
120	20241024	172500	13748140500	167300	167300	167300	167300	0
121	20241024	172400	13748140500	167300	167300	167300	167300	0
122	20241024	172300	13748140500	167300	167300	167300	167300	1157
123	20241024	172200	13748140500	167300	167300	167300	167300	0
124	20241024	172100	13748140500	167300	167300	167300	167300	0
125	20241024	172000	13748140500	167300	167300	167300	167300	0
126	20241024	171900	13748140500	167300	167300	167300	167300	0
127	20241024	171800	13748140500	167300	167300	167300	167300	0
128	20241024	171700	13748140500	167300	167300	167300	167300	0
129	20241024	171600	13748140500	167300	167300	167300	167300	0
130	20241024	171500	13748140500	167300	167300	167300	167300	0
131	20241024	171400	13748140500	167300	167300	167300	167300	0
132	20241024	171300	13748140500	167300	167300	167300	167300	0
133	20241024	171200	13748140500	167300	167300	167300	167300	0
134	20241024	171100	13748140500	167300	167300	167300	167300	0
135	20241024	171000	13748140500	167300	167300	167300	167300	0
136	20241024	170900	13748140500	167300	167300	167300	167300	0
137	20241024	170800	13748140500	167300	167300	167300	167300	0
138	20241024	170700	13748140500	167300	167300	167300	167300	0
139	20241024	170600	13748140500	167300	167300	167300	167300	0
140	20241024	170500	13748140500	167300	167300	167300	167300	0
141	20241024	170400	13748140500	167300	167300	167300	167300	0
142	20241024	170300	13748140500	167300	167300	167300	167300	0
143	20241024	170200	13748140500	167300	167300	167300	167300	0
144	20241024	170100	13748140500	167300	167300	167300	167300	0
145	20241024	170000	13748140500	167300	167300	167300	167300	0
146	20241024	165900	13748140500	167300	167300	167300	167300	0
147	20241024	165800	13748140500	167300	167300	167300	167300	0
148	20241024	165700	13748140500	167300	167300	167300	167300	0
149	20241024	165600	13748140500	167300	167300	167300	167300	0
150	20241024	165500	13748140500	167300	167300	167300	167300	0
151	20241024	165400	13748140500	167300	167300	167300	167300	0
152	20241024	165300	13748140500	167300	167300	167300	167300	1157
153	20241024	165200	13748140500	167300	167300	167300	167300	0
154	20241024	165100	13748140500	167300	167300	167300	167300	0
155	20241024	165000	13748140500	167300	167300	167300	167300	0
156	20241024	164900	13748140500	167300	167300	167300	167300	0
157	20241024	164800	13748140500	167300	167300	167300	167300	0
158	20241024	164700	13748140500	167300	167300	167300	167300	0
159	20241024	164600	13748140500	167300	167300	167300	167300	0
160	20241024	164500	13748140500	167300	167300	167300	167300	0
161	20241024	164400	13748140500	167300	167300	167300	167300	0
162	20241024	164300	13748140500	167300	167300	167300	167300	0
163	20241024	164200	13748140500	167300	167300	167300	167300	0
164	20241024	164100	13748140500	167300	167300	167300	167300	0
165	20241024	164000	13748140500	167300	167300	167300	167300	0
166	20241024	163900	13748140500	167300	167300	167300	167300	0
167	20241024	163800	13748140500	167300	167300	167300	167300	0
168	20241024	163700	13748140500	167300	167300	167300	167300	0
169	20241024	163600	13748140500	167300	167300	167300	167300	0
170	20241024	163500	13748140500	167300	167300	167300	167300	0
171	20241024	163400	13748140500	167300	167300	167300	167300	0
172	20241024	163300	13748140500	167300	167300	167300	167300	0
173	20241024	163200	13748140500	167300	167300	167300	167300	0
174	20241024	163100	13748140500	167300	167300	167300	167300	0
175	20241024	163000	13748140500	167300	167300	167300	167300	0
176	20241024	162900	13748140500	167300	167300	167300	167300	0
177	20241024	162800	13748140500	167300	167300	167300	167300	0
178	20241024	162700	13748140500	167300	167300	167300	167300	0
179	20241024	162600	13748140500	167300	167300	167300	167300	0
180	20241024	162500	13748140500	167300	167300	167300	167300	0
181	20241024	162400	13748140500	167300	167300	167300	167300	0
182	20241024	162300	13748140500	167300	167300	167300	167300	1157
183	20241024	162200	13748140500	167300	167300	167300	167300	0
184	20241024	162100	13748140500	167300	167300	167300	167300	0
185	20241024	162000	13748140500	167300	167300	167300	167300	0
186	20241024	161900	13748140500	167300	167300	167300	167300	0
187	20241024	161800	13748140500	167300	167300	167300	167300	0
188	20241024	161700	13748140500	167300	167300	167300	167300	0
189	20241024	161600	13748140500	167300	167300	167300	167300	0
190	20241024	161500	13748140500	167300	167300	167300	167300	0
191	20241024	161400	13748140500	167300	167300	167300	167300	0
192	20241024	161300	13748140500	167300	167300	167300	167300	0
193	20241024	161200	13748140500	167300	167300	167300	167300	0
194	20241024	161100	13748140500	167300	167300	167300	167300	0
195	20241024	161000	13748140500	167300	167300	167300	167300	0
196	20241024	160900	13748140500	167300	167300	167300	167300	0
197	20241024	160800	13748140500	167300	167300	167300	167300	0
198	20241024	160700	13748140500	167300	167300	167300	167300	0
199	20241024	160600	13748140500	167300	167300	167300	167300	0
200	20241024	160500	13748140500	167300	167300	167300	167300	0
201	20241024	160400	13748140500	167300	167300	167300	167300	0
202	20241024	160300	13748140500	167300	167300	167300	167300	0
203	20241024	160200	13748140500	167300	167300	167300	167300	0
204	20241024	160100	13748140500	167300	167300	167300	167300	0
205	20241024	160000	13748140500	167300	167300	167300	167300	0
206	20241024	155900	13748140500	167300	167300	167300	167300	0
207	20241024	155800	13748140500	167300	167300	167300	167300	0
208	20241024	155700	13748140500	167300	167300	167300	167300	0
209	20241024	155600	13748140500	167300	167300	167300	167300	0
210	20241024	155500	13748140500	167300	167300	167300	167300	0
211	20241024	155400	13748140500	167300	167300	167300	167300	0
212	20241024	155300	13748140500	167300	167300	167300	167300	1157
213	20241024	155200	13748140500	167300	167300	167300	167300	0
214	20241024	155100	13748140500	167300	167300	167300	167300	0
215	20241024	155000	13748140500	167300	167300	167300	167300	0
216	20241024	154900	13748140500	167300	167300	167300	167300	0
217	20241024	154800	13748140500	167300	167300	167300	167300	0
218	20241024	154700	13748140500	167300	167300	167300	167300	0
219	20241024	154600	13748140500	167300	167300	167300	167300	0
220	20241024	154500	13748140500	167300	167300	167300	167300	0
221	20241024	154400	13748140500	167300	167300	167300	167300	0
222	20241024	154300	13748140500	167300	167300	167300	167300	0
223	20241024	154200	13748140500	167300	167300	167300	167300	0
224	20241024	154100	13748140500	167300	167300	167300	167300	0
225	20241024	154000	13748140500	167300	167300	167300	167300	0
226	20241024	153900	13748140500	167300	167300	167300	167300	0
227	20241024	153800	13748140500	167300	167300	167300	167300	0
228	20241024	153700	13748140500	167300	167300	167300	167300	0
229	20241024	153600	13748140500	167300	167300	167300	167300	0
230	20241024	153500	13748140500	167300	167300	167300	167300	0
231	20241024	153400	13748140500	167300	167300	167300	167300	0
232	20241024	153300	13748140500	167300	167300	167300	167300	0
233	20241024	153200	13748140500	167300	167300	167300	167300	0
234	20241024	153100	13748140500	167300	167300	167300	167300	0
235	20241024	153000	13748140500	167300	167300	167300	167300	1157
236	20241024	152900	13554574400	167300	167300	167300	167300	0
237	20241024	152800	13554574400	167300	167300	167300	167300	0
238	20241024	152700	13554574400	167300	167300	167300	167300	0
239	20241024	152600	13554574400	167300	167300	167300	167300	0
240	20241024	152500	13554574400	167300	167300	167300	167300	0
241	20241024	152400	13554574400	167300	167300	167300	167300	0
242	20241024	152300	13554574400	167300	167300	167300	167300	0
243	20241024	152200	13554574400	167300	167300	167300	167300	0
244	20241024	152100	13554574400	167300	167300	167300	167300	0
245	20241024	152000	13554574400	167300	167300	167300	167300	0
246	20241024	151900	13554574400	167300	166800	167300	166800	308
247	20241024	151800	13503106100	167100	166700	167100	166700	305
248	20241024	151700	13452231100	166700	166800	166900	166700	265
249	20241024	151600	13408024300	166800	166900	167000	166800	178
250	20241024	151500	13378314900	167000	167000	167200	166900	100
251	20241024	151400	13361615100	167000	167000	167100	167000	258
252	20241024	151300	13318528200	167000	167200	167200	167000	93
253	20241024	151200	13302988600	167000	167000	167200	167000	210
254	20241024	151100	13267917400	166900	166900	167300	166900	51
255	20241024	151000	13259403400	166900	167000	167300	166900	195
256	20241024	150900	13226850400	167000	167000	167300	167000	60
257	20241024	150800	13216828600	167100	167200	167200	167000	142
258	20241024	150700	13193097300	167400	167400	167400	167400	2
259	20241024	150600	13192762500	167200	167200	167200	167200	19
260	20241024	150500	13189585700	167200	167400	167400	167100	75
261	20241024	150400	13177049300	167400	167200	167400	167200	61
262	20241024	150300	13166847600	167200	167200	167200	167200	3
263	20241024	150200	13166346000	167100	167100	167100	167100	15
264	20241024	150100	13163839500	167000	167600	167600	167000	321
265	20241024	150000	13110188200	167600	167500	167700	167500	65
266	20241024	145900	13099297000	167500	167400	167500	167400	125
267	20241024	145800	13078369500	167100	167400	167500	167100	186
268	20241024	145700	13047244200	167400	167500	167500	167400	57
269	20241024	145600	13037699700	167500	167500	167500	167400	173
270	20241024	145500	13008724500	167500	167600	167800	167500	181
271	20241024	145400	12978382000	167700	167800	167800	167700	79
272	20241024	145300	12965130900	167700	167700	167800	167700	57
273	20241024	145200	12955568100	167700	167800	167800	167700	91
274	20241024	145100	12940302600	167800	167800	167800	167700	124
275	20241024	145000	12919500200	167800	167600	167800	167600	198
276	20241024	144900	12886288400	167600	167400	167700	167400	53
277	20241024	144800	12877406200	167700	167700	167700	167300	58
278	20241024	144700	12867692200	167700	167700	167700	167600	122
279	20241024	144600	12847239900	167600	167400	167600	167400	37
280	20241024	144500	12841039500	167400	167300	167600	167300	58
281	20241024	144400	12831325100	167300	167300	167600	167200	210
282	20241024	144300	12796196500	167300	167800	167800	167300	64
283	20241024	144200	12785468300	167800	167500	167800	167500	31
284	20241024	144100	12780268300	167500	167700	167900	167300	257
285	20241024	144000	12737243600	167600	167700	167900	167600	99
286	20241024	143900	12720636200	167900	167800	168000	167700	95
287	20241024	143800	12704695600	167700	167700	167900	167600	64
288	20241024	143700	12693958100	167700	167600	167900	167600	46
289	20241024	143600	12686243000	167600	167700	167700	167600	38
290	20241024	143500	12679872000	167700	167600	167700	167500	29
291	20241024	143400	12675010500	167700	167400	167700	167300	86
292	20241024	143300	12660609800	167400	167800	167900	167400	30
293	20241024	143200	12655581100	167700	167400	167900	167300	125
294	20241024	143100	12634650400	167200	167300	167500	167100	114
295	20241024	143000	12615581900	167200	167500	167500	167100	376
296	20241024	142900	12552717600	167500	167600	167900	167500	60
297	20241024	142800	12542657500	167900	167900	168000	167400	250
298	20241024	142700	12500687600	167500	168000	168000	167400	69
299	20241024	142600	12489125600	168000	167600	168000	167500	88
300	20241024	142500	12474359500	168100	167800	168100	167600	200
301	20241024	142400	12440782700	167800	167800	167900	167700	57
302	20241024	142300	12431217600	167800	167800	167900	167800	57
303	20241024	142200	12421651700	167700	168200	168200	167700	93
304	20241024	142100	12406044500	167900	168200	168200	167800	66
305	20241024	142000	12394952400	168200	167900	168200	167700	82
306	20241024	141900	12381189100	167800	168000	168300	167700	374
307	20241024	141800	12318445800	168000	168000	168000	167900	80
308	20241024	141700	12305005900	168100	168200	168400	168100	41
309	20241024	141600	12298108500	168100	168200	168400	168100	63
310	20241024	141500	12287509900	168200	168200	168300	168100	70
311	20241024	141400	12275734700	168300	168300	168300	168200	51
312	20241024	141300	12267151700	168400	168100	168400	168100	101
313	20241024	141200	12250159900	168100	168100	168200	168100	58
314	20241024	141100	12240407900	168300	168300	168300	168300	30
315	20241024	141000	12235358900	168300	168300	168300	168200	53
316	20241024	140900	12226439700	168300	167900	168300	167900	93
317	20241024	140800	12210800800	168200	168200	168300	168200	27
318	20241024	140700	12206258900	168200	167800	168300	167800	243
319	20241024	140600	12165424300	167800	167700	167800	167700	53
320	20241024	140500	12156531100	167800	167800	167800	167700	148
321	20241024	140400	12131707200	167800	168300	168300	167800	247
322	20241024	140300	12090236600	168400	168000	168400	168000	53
323	20241024	140200	12081318700	167900	167800	168500	167800	142
324	20241024	140100	12057452000	167800	168000	168500	167700	367
325	20241024	140000	11995846000	168000	168500	168500	168000	108
326	20241024	135900	11977690500	168200	168500	168500	168200	61
327	20241024	135800	11967413500	168200	168500	168600	168100	96
328	20241024	135700	11951255100	168600	168600	168600	168600	36
329	20241024	135600	11945185500	168600	168600	168600	168500	45
330	20241024	135500	11937599900	168600	168300	168600	168300	470
331	20241024	135400	11858423900	168400	168300	168400	168000	79
332	20241024	135300	11845127700	168300	168200	168300	168100	52
333	20241024	135200	11836379200	168000	167700	168000	167700	302
334	20241024	135100	11785681400	167800	167800	167800	167700	86
335	20241024	135000	11771250700	167800	167600	167800	167600	30
336	20241024	134900	11766218100	167800	167800	167800	167700	42
337	20241024	134800	11759172400	167800	167800	167800	167800	54
338	20241024	134700	11750111200	167800	167800	167800	167400	24
339	20241024	134600	11746084400	167800	167700	167800	167300	91
340	20241024	134500	11730828300	167700	167500	167700	167100	240
341	20241024	134400	11690625200	167500	167700	167700	167000	345
342	20241024	134300	11632958000	167700	167700	167700	167600	81
343	20241024	134200	11619378600	167700	167600	167700	167600	14
344	20241024	134100	11617030900	167700	167700	167700	167700	35
345	20241024	134000	11611161400	167700	167600	167700	167600	51
346	20241024	133900	11602611800	167600	167600	167600	167500	30
347	20241024	133800	11597585000	167600	167600	167600	167600	27
348	20241024	133700	11593059800	167600	167200	167600	167200	15
349	20241024	133600	11590548200	167200	167200	167200	167200	22
350	20241024	133500	11586869800	167100	167000	167100	167000	85
351	20241024	133400	11572666500	167000	167200	167300	167000	293
352	20241024	133300	11523694800	167300	167400	167400	167300	52
353	20241024	133200	11514994300	167400	167600	167600	167300	59
354	20241024	133100	11505115800	167600	167700	167700	167300	42
355	20241024	133000	11498083600	167400	167700	167800	167400	36
356	20241024	132900	11492048800	167300	167700	167700	167300	44
357	20241024	132800	11484670400	167700	167700	167700	167700	13
358	20241024	132700	11482490300	167700	167300	167800	167200	186
359	20241024	132600	11451315500	167800	167800	167800	167800	35
360	20241024	132500	11445442500	167800	167800	167800	167800	13
361	20241024	132400	11443261100	167200	167200	167800	167200	175
362	20241024	132300	11413993800	167200	167200	167200	167200	22
363	20241024	132200	11410315400	167200	167300	167300	167200	42
364	20241024	132100	11403291200	167200	167100	167200	167100	59
365	20241024	132000	11393428100	167200	167400	167500	167200	118
366	20241024	131900	11373682400	167500	167500	167800	167500	36
367	20241024	131800	11367648700	167500	167500	167500	167400	22
368	20241024	131700	11363964300	167700	167800	167800	167700	12
369	20241024	131600	11361951200	167800	167800	167800	167800	5
370	20241024	131500	11361112200	167700	167800	167800	167700	29
371	20241024	131400	11356248300	167800	167300	167800	167200	45
372	20241024	131300	11348717700	167800	167500	167800	167500	44
373	20241024	131200	11341342600	167500	167500	167500	167500	9
374	20241024	131100	11339835100	167200	167900	168000	167100	271
375	20241024	131000	11294513500	167900	167800	167900	167800	29
376	20241024	130900	11289646800	167800	167800	167800	167800	7
377	20241024	130800	11288472200	167900	167900	167900	167900	5
378	20241024	130700	11287632700	168000	167900	168000	167900	29
379	20241024	130600	11282763000	167800	167600	167800	167400	26
380	20241024	130500	11278406900	167700	167400	167700	167200	53
381	20241024	130400	11269536800	167400	167400	167400	167400	9
382	20241024	130300	11268030200	167300	167200	167300	167200	52
383	20241024	130200	11259330700	167400	167500	167500	167400	32
384	20241024	130100	11253973400	167400	167400	167400	167200	12
385	20241024	130000	11251965600	167500	167300	167500	167200	147
386	20241024	125900	11227372300	167300	167400	167400	167200	403
387	20241024	125800	11159941200	167400	167500	167500	167400	49
388	20241024	125700	11151737100	167500	167500	167500	167500	183
389	20241024	125600	11121084600	167600	167600	167600	167600	30
390	20241024	125500	11116056600	167500	167500	167600	167500	18
391	20241024	125400	11113041000	167600	167600	167600	167600	27
392	20241024	125300	11108515800	167600	167600	167600	167600	5
393	20241024	125200	11107677800	167600	167500	167600	167500	16
394	20241024	125100	11104997200	167500	167500	167600	167500	33
395	20241024	125000	11099467400	167500	168000	168000	167500	465
396	20241024	124900	11021417600	168000	168000	168300	168000	52
397	20241024	124800	11012680100	168200	167700	168200	167700	192
398	20241024	124700	10980448600	168000	167900	168000	167900	6
399	20241024	124600	10979440700	168000	167600	168000	167500	125
400	20241024	124500	10958490000	167500	167700	167700	167500	146
401	20241024	124400	10934011200	167700	167900	167900	167700	71
402	20241024	124300	10922092900	167900	168000	168000	167900	25
403	20241024	124200	10917894700	167900	168000	168000	167900	7
404	20241024	124100	10916718800	168300	167800	168300	167800	9
405	20241024	124000	10915208100	167800	167700	167800	167700	50
406	20241024	123900	10906819100	168100	168100	168100	168100	6
407	20241024	123800	10905810500	168100	168100	168100	168100	5
408	20241024	123700	10904970000	168000	167900	168000	167800	71
409	20241024	123600	10893049600	167800	167900	167900	167800	11
410	20241024	123500	10891203300	168000	167900	168000	167800	43
411	20241024	123400	10883984400	167900	168100	168100	167900	13
412	20241024	123300	10881800700	168100	168100	168100	168100	6
413	20241024	123200	10880792100	167800	168300	168300	167800	652
414	20241024	123100	10771212800	168300	168300	168300	168300	0
415	20241024	123000	10771212800	168300	168400	168500	168300	57
416	20241024	122900	10761617400	168400	168300	168400	168300	99
417	20241024	122800	10744951300	168300	168200	168400	168200	26
418	20241024	122700	10740575500	168200	168200	168200	168200	14
419	20241024	122600	10738220700	168200	168200	168400	168200	48
420	20241024	122500	10730140900	168400	168200	168400	168200	14
421	20241024	122400	10727785100	168500	168200	168500	168200	48
422	20241024	122300	10719707000	168200	168600	168800	168200	197
423	20241024	122200	10686523400	168500	168900	168900	168500	13
424	20241024	122100	10684329400	168900	168800	169000	168800	101
425	20241024	122000	10667276900	168700	168500	168700	168500	40
426	20241024	121900	10660529100	168700	168800	168800	168300	30
427	20241024	121800	10655472700	168800	168700	168800	168100	84
428	20241024	121700	10641313600	168700	168500	168700	168200	128
429	20241024	121600	10619761100	168700	168700	168700	168500	55
430	20241024	121500	10610482800	168700	168700	168700	168700	10
431	20241024	121400	10608795800	168400	168700	168700	168400	18
432	20241024	121300	10605759500	168700	168800	168800	168700	25
433	20241024	121200	10601540100	168800	168700	168800	168500	16
434	20241024	121100	10598840100	168500	168500	168700	168500	32
435	20241024	121000	10593442500	168800	168200	168800	168200	32
436	20241024	120900	10588056600	168300	168300	168300	168200	86
437	20241024	120800	10573583000	168300	168700	168800	168300	212
438	20241024	120700	10537812800	168800	168500	168800	168500	344
439	20241024	120600	10479761300	168600	168600	168600	168500	47
440	20241024	120500	10471837900	168500	168600	168600	168500	28
441	20241024	120400	10467117400	168600	168500	168600	168500	21
442	20241024	120300	10463577000	168500	168600	168600	168500	20
443	20241024	120200	10460205800	168600	168600	168600	168500	136
444	20241024	120100	10437277200	168600	168400	168600	168400	28
445	20241024	120000	10432560300	168500	168600	168600	168400	77
446	20241024	115900	10419579600	168500	168500	168500	168400	18
447	20241024	115800	10416546700	168400	168600	168600	168300	10
448	20241024	115700	10414861800	168500	168600	168600	168500	67
449	20241024	115600	10403572100	168600	168600	168600	168600	56
450	20241024	115500	10394130500	168600	168500	168600	168100	77
451	20241024	115400	10381164000	168400	168600	168600	168400	74
452	20241024	115300	10368694200	168500	168500	168500	168300	112
453	20241024	115200	10349824600	168200	168000	168500	168000	542
454	20241024	115100	10258665000	168000	167900	168000	167800	459
455	20241024	115000	10181598100	167900	167800	167900	167800	17
456	20241024	114900	10178744000	167900	167900	167900	167800	239
457	20241024	114800	10138618100	167900	167900	167900	167800	427
458	20241024	114700	10066927000	167900	167800	167900	167800	27
459	20241024	114600	10062395700	167800	167900	167900	167800	26
460	20241024	114500	10058031000	167900	167800	167900	167500	47
461	20241024	114400	10050149900	167800	167900	167900	167600	46
462	20241024	114300	10042435900	167900	167900	167900	167600	29
463	20241024	114200	10037571400	167800	167700	167900	167500	73
464	20241024	114100	10025325500	167700	167700	167700	167600	13
465	20241024	114000	10023145700	167800	167500	167800	167400	63
466	20241024	113900	10012590400	167800	167700	167800	167600	18
467	20241024	113800	10009571400	167700	167500	167700	167500	150
468	20241024	113700	9984428000	167500	167600	167600	167400	126
469	20241024	113600	9963322800	167700	167700	167700	167600	9
470	20241024	113500	9961813700	167800	167800	167900	167500	62
471	20241024	113400	9951410800	167900	167900	167900	167900	9
472	20241024	113300	9949899700	167900	167500	167900	167500	32
473	20241024	113200	9944533800	167500	167800	167800	167400	39
474	20241024	113100	9937990800	167400	167800	167800	167400	18
475	20241024	113000	9934972800	167800	167500	167900	167400	72
476	20241024	112900	9922915200	167400	167500	167500	167400	17
477	20241024	112800	9920068300	167500	167500	167800	167500	43
478	20241024	112700	9912861200	167800	167700	167800	167700	78
479	20241024	112600	9899774900	167500	167700	167700	167500	21
480	20241024	112500	9896254200	167500	167500	167900	167400	38
481	20241024	112400	9889887200	167500	167500	167500	167400	74
482	20241024	112300	9877493200	167500	167600	167600	167400	51
483	20241024	112200	9868950700	167600	167600	167600	167600	22
484	20241024	112100	9865263500	167600	167900	167900	167500	143
485	20241024	112000	9841285000	168000	167800	168000	167800	25
486	20241024	111900	9837086200	168000	167800	168000	167600	79
487	20241024	111800	9823833000	167600	167500	167600	167500	10
488	20241024	111700	9822157100	167500	167900	167900	167500	194
489	20241024	111600	9789654900	167900	167900	167900	167500	48
490	20241024	111500	9781604500	167500	167800	167800	167500	29
491	20241024	111400	9776741000	167600	168000	168000	167600	28
492	20241024	111300	9772044100	167700	168100	168100	167700	34
493	20241024	111200	9766329100	168100	167700	168100	167600	26
494	20241024	111100	9761968100	167700	167900	168000	167700	33
495	20241024	111000	9756427900	167900	168000	168000	167900	28
496	20241024	110900	9751726600	168000	168100	168100	167400	222
497	20241024	110800	9714528300	168200	167700	168300	167700	29
498	20241024	110700	9709649500	168300	167600	168300	167500	126
499	20241024	110600	9688499100	167600	168100	168400	167500	287
500	20241024	110500	9640376400	168400	168200	168600	167400	169
501	20241024	110400	9612028500	168200	167500	168200	167500	15
502	20241024	110300	9609509000	167500	167400	167700	167400	115
503	20241024	110200	9590243000	167300	168300	168300	167300	1046
504	20241024	110100	9414546800	168300	168800	168800	168300	77
505	20241024	110000	9401579800	168800	168800	168800	168300	356
506	20241024	105900	9341607400	168600	168800	168800	168600	183
507	20241024	105800	9310745200	168800	168900	168900	168800	11
508	20241024	105700	9308887400	168900	168900	168900	168600	4
509	20241024	105600	9308212100	168600	168900	169400	168600	197
510	20241024	105500	9274965200	168900	169800	169800	168600	780
511	20241024	105400	9142915500	169700	169800	169800	169600	89
512	20241024	105300	9127812500	169900	169900	169900	169500	62
513	20241024	105200	9117292100	169900	170000	170000	169400	37
514	20241024	105100	9111016400	170000	169900	170200	169800	542
515	20241024	105000	9018859800	170000	169300	170000	169300	593
516	20241024	104900	8918232400	169400	169200	169400	169200	134
517	20241024	104800	8895547300	169100	169100	169200	169100	15
518	20241024	104700	8893010300	169100	168400	169100	168400	159
519	20241024	104600	8866214400	168400	168300	168400	168300	101
520	20241024	104500	8849213700	168200	168700	168700	168200	269
521	20241024	104400	8803883600	168600	168500	169600	168500	446
522	20241024	104300	8728634600	168500	169900	169900	168500	274
523	20241024	104200	8682371400	169900	168800	170000	168800	733
524	20241024	104100	8557972700	169000	169400	169500	169000	789
525	20241024	104000	8424345400	169400	168900	169400	168800	789
526	20241024	103900	8290966400	168800	168400	168800	168400	619
527	20241024	103800	8186575400	168500	168000	168500	168000	796
528	20241024	103700	8052594100	167900	168000	168100	167900	129
529	20241024	103600	8030931900	168000	167900	168100	167800	148
530	20241024	103500	8006073900	167900	167400	167900	167400	484
531	20241024	103400	7924926400	167400	167100	167400	167100	615
532	20241024	103300	7822064700	167100	167000	167100	166900	74
533	20241024	103200	7809705200	167000	166900	167000	166900	32
534	20241024	103100	7804362800	166900	166900	166900	166900	4
535	20241024	103000	7803695200	167000	166400	167000	166300	359
536	20241024	102900	7743922900	166300	166300	166400	166300	52
537	20241024	102800	7735270300	166300	166200	166300	166200	358
538	20241024	102700	7675739700	166200	165800	166300	165700	173
539	20241024	102600	7647044500	165600	165600	165700	165600	58
540	20241024	102500	7637435200	165700	165600	165700	165600	16
541	20241024	102400	7634784100	165500	165400	165700	165400	68
542	20241024	102300	7623531900	165100	165200	165200	165000	1016
543	20241024	102200	7455790500	165200	165700	165700	165200	859
544	20241024	102100	7313695900	165600	165800	165800	165600	120
545	20241024	102000	7293816700	165800	165700	166300	165600	381
546	20241024	101900	7230678700	165700	166500	166500	165700	184
547	20241024	101800	7200182600	166500	166300	166500	166300	45
548	20241024	101700	7192694300	165600	166200	166500	165600	222
549	20241024	101600	7155879500	166500	166300	167100	165700	612
550	20241024	101500	7054335100	166200	166000	166200	166000	29
551	20241024	101400	7049515500	166000	166200	166200	166000	120
552	20241024	101300	7029579000	166300	166200	166300	166200	98
553	20241024	101200	7013290500	166000	166200	166300	166000	659
554	20241024	101100	6903810300	166200	166700	167200	166200	836
555	20241024	101000	6764732500	166700	167200	167200	166600	84
556	20241024	100900	6750709100	167200	167200	167200	166800	19
557	20241024	100800	6747533500	167200	167100	167200	166800	31
558	20241024	100700	6742355400	167100	166900	167300	166800	130
559	20241024	100600	6720657200	166900	167000	167000	166900	61
560	20241024	100500	6710476100	167000	167400	167500	167000	49
561	20241024	100400	6702276200	167400	167400	167400	167400	59
562	20241024	100300	6692399600	167400	167400	167400	167400	55
563	20241024	100200	6683192600	166900	167400	167500	166900	71
564	20241024	100100	6671311200	167500	167000	167500	166800	112
565	20241024	100000	6652613500	167100	167400	167500	167100	637
566	20241024	095900	6546047800	167400	167400	167400	167200	70
567	20241024	095800	6534334500	167400	167200	167400	166900	562
568	20241024	095700	6440420900	167200	167200	167400	167200	67
569	20241024	095600	6429218300	167300	167200	167400	167200	58
570	20241024	095500	6419518100	167300	167400	167400	167200	106
571	20241024	095400	6401785400	167400	167100	167400	167100	265
572	20241024	095300	6357472100	167200	167100	167200	166700	138
573	20241024	095200	6334422700	166900	167100	167100	166800	27
574	20241024	095100	6329914200	167100	167400	167400	166600	1016
575	20241024	095000	6160206400	167300	167400	167600	167300	114
576	20241024	094900	6141111100	167500	167700	167700	167500	131
577	20241024	094800	6119156700	167700	167900	167900	167500	254
578	20241024	094700	6076572200	167800	167800	167800	167500	344
579	20241024	094600	6018893200	167800	167800	168000	167800	99
580	20241024	094500	6002277200	167700	167100	167900	167100	64
581	20241024	094400	5991547700	167600	167300	167900	166900	1143
582	20241024	094300	5799940600	167300	166400	167400	166300	197
583	20241024	094200	5767103900	166300	167000	167000	166300	457
584	20241024	094100	5690975500	167000	166500	167100	166200	265
585	20241024	094000	5646819000	166400	165800	166400	165500	109
586	20241024	093900	5628716800	166100	165300	166100	165100	432
587	20241024	093800	5557290700	165100	165400	165400	165000	682
588	20241024	093700	5444638900	165400	166000	166000	165300	754
589	20241024	093600	5319700000	166000	165200	166000	165200	769
590	20241024	093500	5192171700	165200	165200	165500	165000	872
591	20241024	093400	5048191200	165300	165500	165900	165100	1037
592	20241024	093300	4876764100	165500	165700	165900	165300	1492
593	20241024	093200	4629671700	165600	165600	165700	165400	291
594	20241024	093100	4581484300	165400	165600	165600	165400	356
595	20241024	093000	4522555600	165600	166000	166000	165600	394
596	20241024	092900	4457294300	165700	166400	166400	165700	1074
597	20241024	092800	4278855900	166300	166800	166800	166300	853
598	20241024	092700	4136779900	166800	167100	167200	166700	1027
599	20241024	092600	3965327700	167800	167100	167800	167000	431
600	20241024	092500	3893333200	167000	167800	167800	167000	1565
601	20241024	092400	3631832100	167800	167100	167800	167100	33
602	20241024	092300	3626315700	167100	167100	167500	166900	2069
603	20241024	092200	3280713600	167100	167900	168600	167100	1428
604	20241024	092100	3041550700	167900	167900	167900	167300	24
605	20241024	092000	3037522700	168100	167600	168100	167000	1350
606	20241024	091900	2811907900	167600	167900	168800	166900	3960
607	20241024	091800	2149789100	168000	168000	168100	167900	228
608	20241024	091700	2111494000	168000	168400	169000	167900	1344
609	20241024	091600	1885491200	168400	168800	168800	168400	576
610	20241024	091500	1788414700	169400	169200	169400	168600	136
611	20241024	091400	1765435300	169400	168500	169400	168500	45
612	20241024	091300	1757827000	168300	168700	169500	168300	1223
613	20241024	091200	1551538800	168700	168700	168700	168300	475
614	20241024	091100	1471512900	168700	168400	168800	168400	74
615	20241024	091000	1459030000	168400	169200	169300	168400	1118
616	20241024	090900	1270159900	169300	171000	171200	169300	1733
617	20241024	090800	975251600	171000	170600	171000	170600	125
618	20241024	090700	953905600	171200	171200	171200	170500	108
619	20241024	090600	935479900	171300	171300	171300	170300	504
620	20241024	090500	849462200	171000	171500	172100	170900	213
621	20241024	090400	812965600	171500	170900	172100	170500	340
622	20241024	090300	754646800	170500	170800	171200	170300	592
623	20241024	090200	653612700	170800	169500	170800	169500	1342
624	20241024	090100	425169800	169400	169600	170700	169300	689
625	20241024	090000	308307300	169600	169100	170600	169100	1613