KissMeData/282330/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	210300	3103737800	116300	116300	116300	116300	1038
3	20241024	210200	3103737800	116300	116300	116300	116300	0
4	20241024	210100	3103737800	116300	116300	116300	116300	0
5	20241024	210000	3103737800	116300	116300	116300	116300	0
6	20241024	205900	3103737800	116300	116300	116300	116300	0
7	20241024	205800	3103737800	116300	116300	116300	116300	0
8	20241024	205700	3103737800	116300	116300	116300	116300	0
9	20241024	205600	3103737800	116300	116300	116300	116300	0
10	20241024	205500	3103737800	116300	116300	116300	116300	0
11	20241024	205400	3103737800	116300	116300	116300	116300	0
12	20241024	205300	3103737800	116300	116300	116300	116300	0
13	20241024	205200	3103737800	116300	116300	116300	116300	0
14	20241024	205100	3103737800	116300	116300	116300	116300	0
15	20241024	205000	3103737800	116300	116300	116300	116300	0
16	20241024	204900	3103737800	116300	116300	116300	116300	0
17	20241024	204800	3103737800	116300	116300	116300	116300	0
18	20241024	204700	3103737800	116300	116300	116300	116300	0
19	20241024	204600	3103737800	116300	116300	116300	116300	0
20	20241024	204500	3103737800	116300	116300	116300	116300	0
21	20241024	204400	3103737800	116300	116300	116300	116300	0
22	20241024	204300	3103737800	116300	116300	116300	116300	0
23	20241024	204200	3103737800	116300	116300	116300	116300	0
24	20241024	204100	3103737800	116300	116300	116300	116300	0
25	20241024	204000	3103737800	116300	116300	116300	116300	0
26	20241024	203900	3103737800	116300	116300	116300	116300	0
27	20241024	203800	3103737800	116300	116300	116300	116300	0
28	20241024	203700	3103737800	116300	116300	116300	116300	0
29	20241024	203600	3103737800	116300	116300	116300	116300	0
30	20241024	203500	3103737800	116300	116300	116300	116300	0
31	20241024	203400	3103737800	116300	116300	116300	116300	0
32	20241024	203300	3103737800	116300	116300	116300	116300	1038
33	20241024	203200	3103737800	116300	116300	116300	116300	0
34	20241024	203100	3103737800	116300	116300	116300	116300	0
35	20241024	203000	3103737800	116300	116300	116300	116300	0
36	20241024	202900	3103737800	116300	116300	116300	116300	0
37	20241024	202800	3103737800	116300	116300	116300	116300	0
38	20241024	202700	3103737800	116300	116300	116300	116300	0
39	20241024	202600	3103737800	116300	116300	116300	116300	0
40	20241024	202500	3103737800	116300	116300	116300	116300	0
41	20241024	202400	3103737800	116300	116300	116300	116300	0
42	20241024	202300	3103737800	116300	116300	116300	116300	0
43	20241024	202200	3103737800	116300	116300	116300	116300	0
44	20241024	202100	3103737800	116300	116300	116300	116300	0
45	20241024	202000	3103737800	116300	116300	116300	116300	0
46	20241024	201900	3103737800	116300	116300	116300	116300	0
47	20241024	201800	3103737800	116300	116300	116300	116300	0
48	20241024	201700	3103737800	116300	116300	116300	116300	0
49	20241024	201600	3103737800	116300	116300	116300	116300	0
50	20241024	201500	3103737800	116300	116300	116300	116300	0
51	20241024	201400	3103737800	116300	116300	116300	116300	0
52	20241024	201300	3103737800	116300	116300	116300	116300	0
53	20241024	201200	3103737800	116300	116300	116300	116300	0
54	20241024	201100	3103737800	116300	116300	116300	116300	0
55	20241024	201000	3103737800	116300	116300	116300	116300	0
56	20241024	200900	3103737800	116300	116300	116300	116300	0
57	20241024	200800	3103737800	116300	116300	116300	116300	0
58	20241024	200700	3103737800	116300	116300	116300	116300	0
59	20241024	200600	3103737800	116300	116300	116300	116300	0
60	20241024	200500	3103737800	116300	116300	116300	116300	0
61	20241024	200400	3103737800	116300	116300	116300	116300	0
62	20241024	200300	3103737800	116300	116300	116300	116300	1038
63	20241024	200200	3103737800	116300	116300	116300	116300	0
64	20241024	200100	3103737800	116300	116300	116300	116300	0
65	20241024	200000	3103737800	116300	116300	116300	116300	0
66	20241024	195900	3103737800	116300	116300	116300	116300	0
67	20241024	195800	3103737800	116300	116300	116300	116300	0
68	20241024	195700	3103737800	116300	116300	116300	116300	0
69	20241024	195600	3103737800	116300	116300	116300	116300	0
70	20241024	195500	3103737800	116300	116300	116300	116300	0
71	20241024	195400	3103737800	116300	116300	116300	116300	0
72	20241024	195300	3103737800	116300	116300	116300	116300	0
73	20241024	195200	3103737800	116300	116300	116300	116300	0
74	20241024	195100	3103737800	116300	116300	116300	116300	0
75	20241024	195000	3103737800	116300	116300	116300	116300	0
76	20241024	194900	3103737800	116300	116300	116300	116300	0
77	20241024	194800	3103737800	116300	116300	116300	116300	0
78	20241024	194700	3103737800	116300	116300	116300	116300	0
79	20241024	194600	3103737800	116300	116300	116300	116300	0
80	20241024	194500	3103737800	116300	116300	116300	116300	0
81	20241024	194400	3103737800	116300	116300	116300	116300	0
82	20241024	194300	3103737800	116300	116300	116300	116300	0
83	20241024	194200	3103737800	116300	116300	116300	116300	0
84	20241024	194100	3103737800	116300	116300	116300	116300	0
85	20241024	194000	3103737800	116300	116300	116300	116300	0
86	20241024	193900	3103737800	116300	116300	116300	116300	0
87	20241024	193800	3103737800	116300	116300	116300	116300	0
88	20241024	193700	3103737800	116300	116300	116300	116300	0
89	20241024	193600	3103737800	116300	116300	116300	116300	0
90	20241024	193500	3103737800	116300	116300	116300	116300	0
91	20241024	193400	3103737800	116300	116300	116300	116300	0
92	20241024	193300	3103737800	116300	116300	116300	116300	1038
93	20241024	193200	3103737800	116300	116300	116300	116300	0
94	20241024	193100	3103737800	116300	116300	116300	116300	0
95	20241024	193000	3103737800	116300	116300	116300	116300	0
96	20241024	192900	3103737800	116300	116300	116300	116300	0
97	20241024	192800	3103737800	116300	116300	116300	116300	0
98	20241024	192700	3103737800	116300	116300	116300	116300	0
99	20241024	192600	3103737800	116300	116300	116300	116300	0
100	20241024	192500	3103737800	116300	116300	116300	116300	0
101	20241024	192400	3103737800	116300	116300	116300	116300	0
102	20241024	192300	3103737800	116300	116300	116300	116300	0
103	20241024	192200	3103737800	116300	116300	116300	116300	0
104	20241024	192100	3103737800	116300	116300	116300	116300	0
105	20241024	192000	3103737800	116300	116300	116300	116300	0
106	20241024	191900	3103737800	116300	116300	116300	116300	0
107	20241024	191800	3103737800	116300	116300	116300	116300	0
108	20241024	191700	3103737800	116300	116300	116300	116300	0
109	20241024	191600	3103737800	116300	116300	116300	116300	0
110	20241024	191500	3103737800	116300	116300	116300	116300	0
111	20241024	191400	3103737800	116300	116300	116300	116300	0
112	20241024	191300	3103737800	116300	116300	116300	116300	0
113	20241024	191200	3103737800	116300	116300	116300	116300	0
114	20241024	191100	3103737800	116300	116300	116300	116300	0
115	20241024	191000	3103737800	116300	116300	116300	116300	0
116	20241024	190900	3103737800	116300	116300	116300	116300	0
117	20241024	190800	3103737800	116300	116300	116300	116300	0
118	20241024	190700	3103737800	116300	116300	116300	116300	0
119	20241024	190600	3103737800	116300	116300	116300	116300	0
120	20241024	190500	3103737800	116300	116300	116300	116300	0
121	20241024	190400	3103737800	116300	116300	116300	116300	0
122	20241024	190300	3103737800	116300	116300	116300	116300	1038
123	20241024	190200	3103737800	116300	116300	116300	116300	0
124	20241024	190100	3103737800	116300	116300	116300	116300	0
125	20241024	190000	3103737800	116300	116300	116300	116300	0
126	20241024	185900	3103737800	116300	116300	116300	116300	0
127	20241024	185800	3103737800	116300	116300	116300	116300	0
128	20241024	185700	3103737800	116300	116300	116300	116300	0
129	20241024	185600	3103737800	116300	116300	116300	116300	0
130	20241024	185500	3103737800	116300	116300	116300	116300	0
131	20241024	185400	3103737800	116300	116300	116300	116300	0
132	20241024	185300	3103737800	116300	116300	116300	116300	0
133	20241024	185200	3103737800	116300	116300	116300	116300	0
134	20241024	185100	3103737800	116300	116300	116300	116300	0
135	20241024	185000	3103737800	116300	116300	116300	116300	0
136	20241024	184900	3103737800	116300	116300	116300	116300	0
137	20241024	184800	3103737800	116300	116300	116300	116300	0
138	20241024	184700	3103737800	116300	116300	116300	116300	0
139	20241024	184600	3103737800	116300	116300	116300	116300	0
140	20241024	184500	3103737800	116300	116300	116300	116300	0
141	20241024	184400	3103737800	116300	116300	116300	116300	0
142	20241024	184300	3103737800	116300	116300	116300	116300	0
143	20241024	184200	3103737800	116300	116300	116300	116300	0
144	20241024	184100	3103737800	116300	116300	116300	116300	0
145	20241024	184000	3103737800	116300	116300	116300	116300	0
146	20241024	183900	3103737800	116300	116300	116300	116300	0
147	20241024	183800	3103737800	116300	116300	116300	116300	0
148	20241024	183700	3103737800	116300	116300	116300	116300	0
149	20241024	183600	3103737800	116300	116300	116300	116300	0
150	20241024	183500	3103737800	116300	116300	116300	116300	0
151	20241024	183400	3103737800	116300	116300	116300	116300	0
152	20241024	183300	3103737800	116300	116300	116300	116300	1038
153	20241024	183200	3103737800	116300	116300	116300	116300	0
154	20241024	183100	3103737800	116300	116300	116300	116300	0
155	20241024	183000	3103737800	116300	116300	116300	116300	0
156	20241024	182900	3103737800	116300	116300	116300	116300	0
157	20241024	182800	3103737800	116300	116300	116300	116300	0
158	20241024	182700	3103737800	116300	116300	116300	116300	0
159	20241024	182600	3103737800	116300	116300	116300	116300	0
160	20241024	182500	3103737800	116300	116300	116300	116300	0
161	20241024	182400	3103737800	116300	116300	116300	116300	0
162	20241024	182300	3103737800	116300	116300	116300	116300	0
163	20241024	182200	3103737800	116300	116300	116300	116300	0
164	20241024	182100	3103737800	116300	116300	116300	116300	0
165	20241024	182000	3103737800	116300	116300	116300	116300	0
166	20241024	181900	3103737800	116300	116300	116300	116300	0
167	20241024	181800	3103737800	116300	116300	116300	116300	0
168	20241024	181700	3103737800	116300	116300	116300	116300	0
169	20241024	181600	3103737800	116300	116300	116300	116300	0
170	20241024	181500	3103737800	116300	116300	116300	116300	0
171	20241024	181400	3103737800	116300	116300	116300	116300	0
172	20241024	181300	3103737800	116300	116300	116300	116300	0
173	20241024	181200	3103737800	116300	116300	116300	116300	0
174	20241024	181100	3103737800	116300	116300	116300	116300	0
175	20241024	181000	3103737800	116300	116300	116300	116300	0
176	20241024	180900	3103737800	116300	116300	116300	116300	0
177	20241024	180800	3103737800	116300	116300	116300	116300	0
178	20241024	180700	3103737800	116300	116300	116300	116300	0
179	20241024	180600	3103737800	116300	116300	116300	116300	0
180	20241024	180500	3103737800	116300	116300	116300	116300	0
181	20241024	180400	3103737800	116300	116300	116300	116300	0
182	20241024	180300	3103737800	116300	116300	116300	116300	1038
183	20241024	180200	3103737800	116300	116300	116300	116300	0
184	20241024	180100	3103737800	116300	116300	116300	116300	0
185	20241024	180000	3103737800	116300	116300	116300	116300	0
186	20241024	175900	3103737800	116300	116300	116300	116300	0
187	20241024	175800	3103737800	116300	116300	116300	116300	0
188	20241024	175700	3103737800	116300	116300	116300	116300	0
189	20241024	175600	3103737800	116300	116300	116300	116300	0
190	20241024	175500	3103737800	116300	116300	116300	116300	0
191	20241024	175400	3103737800	116300	116300	116300	116300	0
192	20241024	175300	3103737800	116300	116300	116300	116300	0
193	20241024	175200	3103737800	116300	116300	116300	116300	0
194	20241024	175100	3103737800	116300	116300	116300	116300	0
195	20241024	175000	3103737800	116300	116300	116300	116300	0
196	20241024	174900	3103737800	116300	116300	116300	116300	0
197	20241024	174800	3103737800	116300	116300	116300	116300	0
198	20241024	174700	3103737800	116300	116300	116300	116300	0
199	20241024	174600	3103737800	116300	116300	116300	116300	0
200	20241024	174500	3103737800	116300	116300	116300	116300	0
201	20241024	174400	3103737800	116300	116300	116300	116300	0
202	20241024	174300	3103737800	116300	116300	116300	116300	0
203	20241024	174200	3103737800	116300	116300	116300	116300	0
204	20241024	174100	3103737800	116300	116300	116300	116300	0
205	20241024	174000	3103737800	116300	116300	116300	116300	0
206	20241024	173900	3103737800	116300	116300	116300	116300	0
207	20241024	173800	3103737800	116300	116300	116300	116300	0
208	20241024	173700	3103737800	116300	116300	116300	116300	0
209	20241024	173600	3103737800	116300	116300	116300	116300	0
210	20241024	173500	3103737800	116300	116300	116300	116300	0
211	20241024	173400	3103737800	116300	116300	116300	116300	0
212	20241024	173300	3103737800	116300	116300	116300	116300	1038
213	20241024	173200	3103737800	116300	116300	116300	116300	0
214	20241024	173100	3103737800	116300	116300	116300	116300	0
215	20241024	173000	3103737800	116300	116300	116300	116300	0
216	20241024	172900	3103737800	116300	116300	116300	116300	0
217	20241024	172800	3103737800	116300	116300	116300	116300	0
218	20241024	172700	3103737800	116300	116300	116300	116300	0
219	20241024	172600	3103737800	116300	116300	116300	116300	0
220	20241024	172500	3103737800	116300	116300	116300	116300	0
221	20241024	172400	3103737800	116300	116300	116300	116300	0
222	20241024	172300	3103737800	116300	116300	116300	116300	0
223	20241024	172200	3103737800	116300	116300	116300	116300	0
224	20241024	172100	3103737800	116300	116300	116300	116300	0
225	20241024	172000	3103737800	116300	116300	116300	116300	0
226	20241024	171900	3103737800	116300	116300	116300	116300	0
227	20241024	171800	3103737800	116300	116300	116300	116300	0
228	20241024	171700	3103737800	116300	116300	116300	116300	0
229	20241024	171600	3103737800	116300	116300	116300	116300	0
230	20241024	171500	3103737800	116300	116300	116300	116300	0
231	20241024	171400	3103737800	116300	116300	116300	116300	0
232	20241024	171300	3103737800	116300	116300	116300	116300	0
233	20241024	171200	3103737800	116300	116300	116300	116300	0
234	20241024	171100	3103737800	116300	116300	116300	116300	0
235	20241024	171000	3103737800	116300	116300	116300	116300	0
236	20241024	170900	3103737800	116300	116300	116300	116300	0
237	20241024	170800	3103737800	116300	116300	116300	116300	0
238	20241024	170700	3103737800	116300	116300	116300	116300	0
239	20241024	170600	3103737800	116300	116300	116300	116300	0
240	20241024	170500	3103737800	116300	116300	116300	116300	0
241	20241024	170400	3103737800	116300	116300	116300	116300	0
242	20241024	170300	3103737800	116300	116300	116300	116300	1038
243	20241024	170200	3103737800	116300	116300	116300	116300	0
244	20241024	170100	3103737800	116300	116300	116300	116300	0
245	20241024	170000	3103737800	116300	116300	116300	116300	0
246	20241024	165900	3103737800	116300	116300	116300	116300	0
247	20241024	165800	3103737800	116300	116300	116300	116300	0
248	20241024	165700	3103737800	116300	116300	116300	116300	0
249	20241024	165600	3103737800	116300	116300	116300	116300	0
250	20241024	165500	3103737800	116300	116300	116300	116300	0
251	20241024	165400	3103737800	116300	116300	116300	116300	0
252	20241024	165300	3103737800	116300	116300	116300	116300	0
253	20241024	165200	3103737800	116300	116300	116300	116300	0
254	20241024	165100	3103737800	116300	116300	116300	116300	0
255	20241024	165000	3103737800	116300	116300	116300	116300	0
256	20241024	164900	3103737800	116300	116300	116300	116300	0
257	20241024	164800	3103737800	116300	116300	116300	116300	0
258	20241024	164700	3103737800	116300	116300	116300	116300	0
259	20241024	164600	3103737800	116300	116300	116300	116300	0
260	20241024	164500	3103737800	116300	116300	116300	116300	0
261	20241024	164400	3103737800	116300	116300	116300	116300	0
262	20241024	164300	3103737800	116300	116300	116300	116300	0
263	20241024	164200	3103737800	116300	116300	116300	116300	0
264	20241024	164100	3103737800	116300	116300	116300	116300	0
265	20241024	164000	3103737800	116300	116300	116300	116300	0
266	20241024	163900	3103737800	116300	116300	116300	116300	0
267	20241024	163800	3103737800	116300	116300	116300	116300	0
268	20241024	163700	3103737800	116300	116300	116300	116300	0
269	20241024	163600	3103737800	116300	116300	116300	116300	0
270	20241024	163500	3103737800	116300	116300	116300	116300	0
271	20241024	163400	3103737800	116300	116300	116300	116300	0
272	20241024	163300	3103737800	116300	116300	116300	116300	1038
273	20241024	163200	3103737800	116300	116300	116300	116300	0
274	20241024	163100	3103737800	116300	116300	116300	116300	0
275	20241024	163000	3103737800	116300	116300	116300	116300	0
276	20241024	162900	3103737800	116300	116300	116300	116300	0
277	20241024	162800	3103737800	116300	116300	116300	116300	0
278	20241024	162700	3103737800	116300	116300	116300	116300	0
279	20241024	162600	3103737800	116300	116300	116300	116300	0
280	20241024	162500	3103737800	116300	116300	116300	116300	0
281	20241024	162400	3103737800	116300	116300	116300	116300	0
282	20241024	162300	3103737800	116300	116300	116300	116300	0
283	20241024	162200	3103737800	116300	116300	116300	116300	0
284	20241024	162100	3103737800	116300	116300	116300	116300	0
285	20241024	162000	3103737800	116300	116300	116300	116300	0
286	20241024	161900	3103737800	116300	116300	116300	116300	0
287	20241024	161800	3103737800	116300	116300	116300	116300	0
288	20241024	161700	3103737800	116300	116300	116300	116300	0
289	20241024	161600	3103737800	116300	116300	116300	116300	0
290	20241024	161500	3103737800	116300	116300	116300	116300	0
291	20241024	161400	3103737800	116300	116300	116300	116300	0
292	20241024	161300	3103737800	116300	116300	116300	116300	0
293	20241024	161200	3103737800	116300	116300	116300	116300	0
294	20241024	161100	3103737800	116300	116300	116300	116300	0
295	20241024	161000	3103737800	116300	116300	116300	116300	0
296	20241024	160900	3103737800	116300	116300	116300	116300	0
297	20241024	160800	3103737800	116300	116300	116300	116300	0
298	20241024	160700	3103737800	116300	116300	116300	116300	0
299	20241024	160600	3103737800	116300	116300	116300	116300	0
300	20241024	160500	3103737800	116300	116300	116300	116300	0
301	20241024	160400	3103737800	116300	116300	116300	116300	0
302	20241024	160300	3103737800	116300	116300	116300	116300	1038
303	20241024	160200	3103737800	116300	116300	116300	116300	0
304	20241024	160100	3103737800	116300	116300	116300	116300	0
305	20241024	160000	3103737800	116300	116300	116300	116300	0
306	20241024	155900	3103737800	116300	116300	116300	116300	0
307	20241024	155800	3103737800	116300	116300	116300	116300	0
308	20241024	155700	3103737800	116300	116300	116300	116300	0
309	20241024	155600	3103737800	116300	116300	116300	116300	0
310	20241024	155500	3103737800	116300	116300	116300	116300	0
311	20241024	155400	3103737800	116300	116300	116300	116300	0
312	20241024	155300	3103737800	116300	116300	116300	116300	0
313	20241024	155200	3103737800	116300	116300	116300	116300	0
314	20241024	155100	3103737800	116300	116300	116300	116300	0
315	20241024	155000	3103737800	116300	116300	116300	116300	0
316	20241024	154900	3103737800	116300	116300	116300	116300	0
317	20241024	154800	3103737800	116300	116300	116300	116300	0
318	20241024	154700	3103737800	116300	116300	116300	116300	0
319	20241024	154600	3103737800	116300	116300	116300	116300	0
320	20241024	154500	3103737800	116300	116300	116300	116300	0
321	20241024	154400	3103737800	116300	116300	116300	116300	0
322	20241024	154300	3103737800	116300	116300	116300	116300	0
323	20241024	154200	3103737800	116300	116300	116300	116300	0
324	20241024	154100	3103737800	116300	116300	116300	116300	0
325	20241024	154000	3103737800	116300	116300	116300	116300	0
326	20241024	153900	3103737800	116300	116300	116300	116300	0
327	20241024	153800	3103737800	116300	116300	116300	116300	0
328	20241024	153700	3103737800	116300	116300	116300	116300	0
329	20241024	153600	3103737800	116300	116300	116300	116300	0
330	20241024	153500	3103737800	116300	116300	116300	116300	0
331	20241024	153400	3103737800	116300	116300	116300	116300	0
332	20241024	153300	3103737800	116300	116300	116300	116300	1038
333	20241024	153200	3103737800	116300	116300	116300	116300	0
334	20241024	153100	3103737800	116300	116300	116300	116300	0
335	20241024	153000	3103737800	116300	116300	116300	116300	1038
336	20241024	152900	2983018400	116000	116000	116000	116000	0
337	20241024	152800	2983018400	116000	116000	116000	116000	0
338	20241024	152700	2983018400	116000	116000	116000	116000	0
339	20241024	152600	2983018400	116000	116000	116000	116000	0
340	20241024	152500	2983018400	116000	116000	116000	116000	0
341	20241024	152400	2983018400	116000	116000	116000	116000	0
342	20241024	152300	2983018400	116000	116000	116000	116000	0
343	20241024	152200	2983018400	116000	116000	116000	116000	0
344	20241024	152100	2983018400	116000	116000	116000	116000	0
345	20241024	152000	2983018400	116000	116000	116000	116000	0
346	20241024	151900	2983018400	116000	116100	116300	116000	97
347	20241024	151800	2971763600	116200	116200	116200	116200	13
348	20241024	151700	2970253000	116300	116300	116300	116300	13
349	20241024	151600	2968741100	116200	116400	116400	116200	31
350	20241024	151500	2965133100	116300	116400	116600	116300	35
351	20241024	151400	2961055000	116600	116700	116700	116400	34
352	20241024	151300	2957088200	116700	116300	116700	116300	25
353	20241024	151200	2954173200	116300	116300	116300	116300	31
354	20241024	151100	2950567900	116300	116400	116400	116300	47
355	20241024	151000	2945099000	116000	116400	116400	116000	219
356	20241024	150900	2919683600	116400	116100	116600	116100	79
357	20241024	150800	2910501700	116100	116500	116800	116100	93
358	20241024	150700	2899684000	116400	116400	116400	116400	25
359	20241024	150600	2896774000	116400	116300	116400	116200	46
360	20241024	150500	2891424200	116400	116500	116500	116400	42
361	20241024	150400	2886533600	116300	116500	116500	116300	34
362	20241024	150300	2882576300	116500	116400	116500	116400	41
363	20241024	150200	2877800900	116400	116600	116600	116400	40
364	20241024	150100	2873142900	116500	116400	116500	116400	18
365	20241024	150000	2871046100	116400	116300	116500	116300	62
366	20241024	145900	2863826300	116300	116400	116400	116300	64
367	20241024	145800	2856377900	116400	116700	116700	116400	173
368	20241024	145700	2836235300	116700	116700	116800	116700	68
369	20241024	145600	2828297300	116800	116600	116800	116600	63
370	20241024	145500	2820943500	116800	116800	116800	116500	71
371	20241024	145400	2812663300	116900	116700	116900	116500	78
372	20241024	145300	2803561200	116700	116800	116800	116600	70
373	20241024	145200	2795388800	116900	116700	116900	116700	59
374	20241024	145100	2788496900	116600	116800	116900	116600	71
375	20241024	145000	2780207400	116800	116800	116900	116700	139
376	20241024	144900	2763973400	116800	116800	116800	116600	61
377	20241024	144800	2756851100	116800	116800	116900	116400	81
378	20241024	144700	2747407000	116800	116500	116800	116500	84
379	20241024	144600	2737606400	116700	116400	116700	116400	64
380	20241024	144500	2730148400	116500	116500	116800	116500	55
381	20241024	144400	2723733000	116500	116600	116700	116400	65
382	20241024	144300	2716153200	116600	116600	116800	116500	83
383	20241024	144200	2706469900	116800	116500	116800	116500	58
384	20241024	144100	2699704200	116400	116700	116700	116400	73
385	20241024	144000	2691199800	116600	116800	116900	116600	79
386	20241024	143900	2681981900	116800	116600	116800	116600	71
387	20241024	143800	2673698800	116600	116500	116600	116500	52
388	20241024	143700	2667636500	116600	116600	116700	116500	74
389	20241024	143600	2659007100	116600	116600	116600	116500	59
390	20241024	143500	2652128700	116600	116400	116600	116400	71
391	20241024	143400	2643856000	116400	116600	116800	116400	108
392	20241024	143300	2631258000	116700	116600	116700	116600	66
393	20241024	143200	2623561100	116600	116600	116600	116600	47
394	20241024	143100	2618080900	116600	116500	116600	116500	75
395	20241024	143000	2609338200	116600	116600	116600	116500	70
396	20241024	142900	2601179100	116500	116600	116600	116500	46
397	20241024	142800	2595815600	116500	116300	116600	116300	86
398	20241024	142700	2585801500	116400	116400	116500	116400	83
399	20241024	142600	2576134700	116500	116400	116500	116400	47
400	20241024	142500	2570661400	116400	116300	116500	116300	35
401	20241024	142400	2566586800	116300	116400	116400	116300	114
402	20241024	142300	2553324200	116300	116400	116400	116300	93
403	20241024	142200	2542501800	116400	116400	116400	116400	49
404	20241024	142100	2536798200	116400	116500	116600	116400	91
405	20241024	142000	2526198500	116500	116600	116600	116500	57
406	20241024	141900	2519554100	116600	116500	116600	116500	30
407	20241024	141800	2516056200	116500	116500	116600	116400	95
408	20241024	141700	2504988400	116500	116500	116500	116400	78
409	20241024	141600	2495903700	116500	116600	116600	116500	46
410	20241024	141500	2490543100	116600	116600	116600	116400	67
411	20241024	141400	2482731200	116500	116300	116500	116200	56
412	20241024	141300	2476217400	116400	116500	116500	116400	72
413	20241024	141200	2467831600	116500	116600	116600	116500	49
414	20241024	141100	2462122600	116600	116500	116600	116500	181
415	20241024	141000	2441023300	116400	116700	116700	116400	84
416	20241024	140900	2431234000	116700	116700	116700	116500	56
417	20241024	140800	2424703400	116800	116700	116800	116700	81
418	20241024	140700	2415248500	116700	116700	116800	116700	65
419	20241024	140600	2407662100	116700	116600	116800	116600	50
420	20241024	140500	2401824200	116700	116700	116700	116600	86
421	20241024	140400	2391790800	116800	116700	116800	116700	53
422	20241024	140300	2385600600	116700	116700	116800	116600	71
423	20241024	140200	2377317100	116700	116800	116800	116700	63
424	20241024	140100	2369964700	117000	116800	117000	116800	68
425	20241024	140000	2362020300	116700	116700	116800	116700	71
426	20241024	135900	2353731700	116800	116800	116900	116800	60
427	20241024	135800	2346723600	116800	116800	116900	116800	48
428	20241024	135700	2341116300	116900	116600	116900	116600	51
429	20241024	135600	2335162400	116500	116500	116600	116500	93
430	20241024	135500	2324323200	116600	116600	116600	116600	171
431	20241024	135400	2304384600	116600	116500	116600	116500	35
432	20241024	135300	2300304700	116500	116500	116600	116500	85
433	20241024	135200	2290400000	116500	116500	116500	116500	64
434	20241024	135100	2282944000	116500	116400	116500	116300	81
435	20241024	135000	2273516100	116400	116400	116400	116400	36
436	20241024	134900	2269325700	116400	116500	116500	116200	89
437	20241024	134800	2258966400	116500	116500	116500	116500	71
438	20241024	134700	2250694900	116500	116400	116500	116400	73
439	20241024	134600	2242192700	116400	116500	116500	116400	40
440	20241024	134500	2237534700	116500	116300	116500	116300	143
441	20241024	134400	2220888400	116300	116200	116400	116200	63
442	20241024	134300	2213561900	116200	116200	116200	116200	57
443	20241024	134200	2206938500	116200	116400	116400	116100	109
444	20241024	134100	2194261600	116400	116400	116400	116400	39
445	20241024	134000	2189722000	116400	116400	116400	116400	12
446	20241024	133900	2188325200	116400	116500	116500	116100	91
447	20241024	133800	2177744500	116400	116400	116400	116400	34
448	20241024	133700	2173786900	116300	116200	116400	116200	61
449	20241024	133600	2166693500	116200	116200	116200	116200	39
450	20241024	133500	2162161700	116200	116400	116400	116200	65
451	20241024	133400	2154604200	116300	116500	116500	116300	50
452	20241024	133300	2148784100	116400	116500	116500	116400	58
453	20241024	133200	2142029500	116400	116500	116500	116400	41
454	20241024	133100	2137255000	116500	116500	116500	116400	70
455	20241024	133000	2129103400	116500	116500	116500	116400	34
456	20241024	132900	2125142500	116500	116400	116500	116300	64
457	20241024	132800	2117694000	116400	116400	116500	116400	36
458	20241024	132700	2113501300	116400	116400	116400	116400	51
459	20241024	132600	2107564900	116400	116300	116400	116300	48
460	20241024	132500	2101980100	116500	116400	116500	116300	59
461	20241024	132400	2095113500	116400	116500	116500	116400	56
462	20241024	132300	2088592700	116400	116300	116500	116300	43
463	20241024	132200	2083586800	116200	116400	116500	116200	124
464	20241024	132100	2069162300	116500	116400	116500	116400	49
465	20241024	132000	2063454800	116500	116400	116500	116400	44
466	20241024	131900	2058332900	116400	116500	116500	116400	58
467	20241024	131800	2051577700	116300	116500	116500	116200	75
468	20241024	131700	2042848000	116500	116500	116600	116500	41
469	20241024	131600	2038071200	116500	116500	116500	116500	54
470	20241024	131500	2031780200	116500	116400	116500	116300	60
471	20241024	131400	2024797800	116500	116500	116600	116500	38
472	20241024	131300	2020368500	116500	116400	116500	116400	68
473	20241024	131200	2012449500	116400	116500	116500	116400	50
474	20241024	131100	2006624900	116400	116400	116500	116400	61
475	20241024	131000	1999521100	116500	116500	116500	116400	35
476	20241024	130900	1995445900	116500	116400	116500	116400	53
477	20241024	130800	1989275800	116400	116600	116600	116400	62
478	20241024	130700	1982054600	116500	116500	116500	116500	49
479	20241024	130600	1976346100	116500	116500	116600	116500	51
480	20241024	130500	1970403700	116600	116400	116600	116300	56
481	20241024	130400	1963883200	116500	116500	116600	116500	43
482	20241024	130300	1958873600	116600	116500	116600	116300	65
483	20241024	130200	1951300500	116500	116400	116500	116300	65
484	20241024	130100	1943735200	116400	116600	116800	116400	56
485	20241024	130000	1937206400	116600	116700	116700	116600	59
486	20241024	125900	1930325100	116700	116800	116800	116700	51
487	20241024	125800	1924371200	116700	116600	116800	116600	52
488	20241024	125700	1918302500	116900	116800	116900	116600	87
489	20241024	125600	1908149000	116800	117000	117000	116800	26
490	20241024	125500	1905108400	116800	116700	116900	116700	79
491	20241024	125400	1895882500	116700	117000	117000	116600	106
492	20241024	125300	1883505000	117000	117000	117000	117000	40
493	20241024	125200	1878825000	117000	116900	117000	116900	63
494	20241024	125100	1871455900	116900	116900	116900	116900	46
495	20241024	125000	1866078500	116900	116900	117000	116900	69
496	20241024	124900	1858009000	116900	116900	117000	116900	51
497	20241024	124800	1852042800	117000	116900	117000	116900	44
498	20241024	124700	1846895100	116900	116800	116900	116800	49
499	20241024	124600	1841167300	116900	116800	116900	116800	49
500	20241024	124500	1835439500	116900	116800	116900	116800	58
501	20241024	124400	1828659500	116900	116900	117000	116900	57
502	20241024	124300	1821993000	117000	116900	117000	116900	62
503	20241024	124200	1814739500	117000	116800	117000	116800	41
504	20241024	124100	1809945200	116900	116900	117000	116900	50
505	20241024	124000	1804097300	117000	116900	117000	116800	150
506	20241024	123900	1786553700	116900	116900	116900	116800	61
507	20241024	123800	1779423700	117000	116800	117000	116800	43
508	20241024	123700	1774394900	116800	116900	116900	116800	72
509	20241024	123600	1765978700	116800	116700	116800	116700	13
510	20241024	123500	1764460400	116800	116900	116900	116800	80
511	20241024	123400	1755111200	117000	116700	117000	116600	72
512	20241024	123300	1746697700	116900	116900	117000	116900	64
513	20241024	123200	1739213900	117000	116900	117000	116900	82
514	20241024	123100	1729620800	116900	116800	116900	116800	49
515	20241024	123000	1723892800	116900	116800	116900	116800	24
516	20241024	122900	1721087500	117000	117100	117100	116700	47
517	20241024	122800	1715587300	117300	117100	117300	117100	63
518	20241024	122700	1708200800	117300	117300	117300	117100	62
519	20241024	122600	1700932200	117300	117200	117300	117100	50
520	20241024	122500	1695071500	117200	117100	117200	117000	120
521	20241024	122400	1681014400	117000	117100	117200	117000	69
522	20241024	122300	1672933200	117000	117100	117100	117000	57
523	20241024	122200	1666259200	117100	117100	117100	117000	24
524	20241024	122100	1663449000	117000	117100	117200	117000	37
525	20241024	122000	1659116300	117200	117200	117200	117100	88
526	20241024	121900	1648806400	117100	117100	117300	117000	61
527	20241024	121800	1641659900	117100	117200	117200	117000	37
528	20241024	121700	1637327200	117200	117100	117200	117100	55
529	20241024	121600	1630881500	117200	117400	117400	117200	83
530	20241024	121500	1621151300	117400	117400	117500	117300	197
531	20241024	121400	1598017200	117300	117200	117400	117200	74
532	20241024	121300	1589334800	117400	117300	117400	117000	30
533	20241024	121200	1585813700	117300	117200	117300	117100	43
534	20241024	121100	1580771100	117200	117200	117300	117100	87
535	20241024	121000	1570573400	117100	117200	117300	117100	51
536	20241024	120900	1564597100	117300	117300	117300	117200	51
537	20241024	120800	1558616900	117300	117300	117300	117100	71
538	20241024	120700	1550291200	117100	117200	117300	117100	135
539	20241024	120600	1534461700	117200	117100	117200	117000	72
540	20241024	120500	1526025200	117200	117000	117200	117000	49
541	20241024	120400	1520286500	117100	117000	117100	117000	47
542	20241024	120300	1514783700	117100	117100	117100	117000	68
543	20241024	120200	1506821200	117100	116900	117100	116900	45
544	20241024	120100	1501556700	117000	117000	117000	116900	83
545	20241024	120000	1491847400	117000	117000	117000	116900	33
546	20241024	115900	1487986700	116900	116900	117000	116800	54
547	20241024	115800	1481674000	116800	116800	116900	116700	55
548	20241024	115700	1475247900	116800	116800	116800	116700	54
549	20241024	115600	1468941100	116800	116800	116800	116700	42
550	20241024	115500	1464035600	116800	116900	116900	116800	62
551	20241024	115400	1456791000	116900	117200	117200	116900	64
552	20241024	115300	1449297700	117200	117000	117200	117000	78
553	20241024	115200	1440165400	117000	117100	117100	117000	44
554	20241024	115100	1435014600	117100	117100	117100	117000	80
555	20241024	115000	1425647800	117100	117100	117100	117000	55
556	20241024	114900	1419207500	117100	117100	117100	117000	16
557	20241024	114800	1417334200	117100	117100	117200	116900	141
558	20241024	114700	1400822600	117000	117000	117100	117000	48
559	20241024	114600	1395205700	117100	116900	117100	116900	36
560	20241024	114500	1390993000	117100	116800	117100	116800	39
561	20241024	114400	1386427700	116800	117000	117200	116800	119
562	20241024	114300	1372518800	117000	117000	117200	116900	41
563	20241024	114200	1367720000	117200	117200	117200	116900	46
564	20241024	114100	1362335500	117100	116900	117100	116900	50
565	20241024	114000	1356481700	117000	117000	117100	116900	59
566	20241024	113900	1349579100	116900	117100	117200	116900	84
567	20241024	113800	1339743200	117000	117000	117100	117000	588
568	20241024	113700	1270946200	117000	116900	117000	116800	134
569	20241024	113600	1255277300	116900	116700	116900	116700	411
570	20241024	113500	1207262800	116800	116700	116800	116700	60
571	20241024	113400	1200255700	116700	116700	116700	116600	82
572	20241024	113300	1190686500	116700	116600	116700	116600	45
573	20241024	113200	1185436500	116600	116600	116600	116400	48
574	20241024	113100	1179841000	116600	116600	116600	116500	67
575	20241024	113000	1172028900	116500	116700	116700	116500	74
576	20241024	112900	1163395400	116700	116600	116700	116600	16
577	20241024	112800	1161528800	116700	116500	116700	116400	55
578	20241024	112700	1155117000	116700	116700	116700	116500	58
579	20241024	112600	1148348900	116600	116600	116700	116500	32
580	20241024	112500	1144616800	116700	116600	116700	116500	55
581	20241024	112400	1138203100	116700	116600	116700	116600	20
582	20241024	112300	1135869500	116600	116700	116700	116600	57
583	20241024	112200	1129218600	116600	116600	116700	116600	47
584	20241024	112100	1123734000	116700	116600	116700	116600	31
585	20241024	112000	1120119100	116500	116500	116500	116500	2
586	20241024	111900	1119886100	116600	116600	116600	116500	64
587	20241024	111800	1112423900	116600	116700	116700	116600	49
588	20241024	111700	1106707600	116700	116600	116700	116600	43
589	20241024	111600	1101690000	116500	116800	116800	116500	39
590	20241024	111500	1097139600	116600	116700	116700	116600	31
591	20241024	111400	1093522800	116600	116700	116700	116500	26
592	20241024	111300	1090489900	116500	116600	116600	116500	37
593	20241024	111200	1086176500	116600	116600	116700	116600	30
594	20241024	111100	1082677600	116600	116600	116600	116500	57
595	20241024	111000	1076032600	116500	116600	116600	116500	43
596	20241024	110900	1071019400	116500	116600	116600	116500	28
597	20241024	110800	1067754900	116500	116500	116500	116400	30
598	20241024	110700	1064260000	116400	116300	116600	116300	24
599	20241024	110600	1061466500	116300	116500	116500	116300	54
600	20241024	110500	1055176700	116500	116600	116600	116300	26
601	20241024	110400	1052146100	116700	116600	116800	116600	49
602	20241024	110300	1046431200	116600	116700	116700	116600	65
603	20241024	110200	1038849300	116700	116700	116700	116600	20
604	20241024	110100	1036515500	116700	116700	116800	116600	82
605	20241024	110000	1026944600	116700	116800	116800	116600	24
606	20241024	105900	1024143800	116800	116800	116800	116700	51
607	20241024	105800	1018189500	116800	116800	116800	116700	50
608	20241024	105700	1012349600	116800	116800	116800	116700	30
609	20241024	105600	1008846300	116800	116800	116800	116700	66
610	20241024	105500	1001138500	116800	116600	116800	116600	81
611	20241024	105400	991691000	116800	116700	116800	116700	44
612	20241024	105300	986554000	116800	116800	116800	116700	62
613	20241024	105200	979312700	116800	116800	116800	116700	38
614	20241024	105100	974874600	116700	116800	116800	116700	61
615	20241024	105000	967750000	116800	116800	116800	116700	55
616	20241024	104900	961326200	116800	116900	116900	116700	186
617	20241024	104800	939587100	116800	116600	116800	116600	1319
618	20241024	104700	785643600	116600	116500	116700	116500	34
619	20241024	104600	781680300	116700	116200	116700	116200	158
620	20241024	104500	763276400	116400	116200	116400	115900	169
621	20241024	104400	743638000	115800	116000	116100	115800	93
622	20241024	104300	732853700	116000	116000	116000	115700	92
623	20241024	104200	722200600	116000	116000	116000	115700	8
624	20241024	104100	721273200	115700	115700	115900	115700	14
625	20241024	104000	719653000	115700	115700	115700	115600	7
626	20241024	103900	718843300	115600	115700	115700	115600	27
627	20241024	103800	715721900	115800	115800	116000	115800	181
628	20241024	103700	694744900	115800	116000	116000	115800	178
629	20241024	103600	674097500	116000	115900	116000	115700	12
630	20241024	103500	672707700	115700	115800	116000	115700	21
631	20241024	103400	670274700	115700	115900	116000	115700	14
632	20241024	103300	668653500	115800	115800	115900	115800	19
633	20241024	103200	666452100	115800	115900	115900	115800	14
634	20241024	103100	664829700	115900	116000	116000	115800	5
635	20241024	103000	664250200	115600	116000	116000	115600	32
636	20241024	102900	660540600	115900	116000	116000	115900	16
637	20241024	102800	658684900	115900	115900	116000	115900	12
638	20241024	102700	657293500	115600	116000	116000	115600	32
639	20241024	102600	653582400	115900	115900	116000	115900	12
640	20241024	102500	652191200	115800	115800	115900	115800	35
641	20241024	102400	648136200	115700	115800	115800	115700	4
642	20241024	102300	647673200	115600	115700	115900	115500	71
643	20241024	102200	639466000	115600	115700	115700	115600	8
644	20241024	102100	638540600	115600	115500	115700	115500	14
645	20241024	102000	636921300	115500	115400	115500	115400	20
646	20241024	101900	634611600	115500	115300	115500	115300	81
647	20241024	101800	625263200	115400	115300	115400	115300	25
648	20241024	101700	622378400	115300	115400	115400	115300	45
649	20241024	101600	617189500	115400	115300	115400	115300	201
650	20241024	101500	594013200	115300	115200	115300	115200	223
651	20241024	101400	568322500	115100	115200	115200	115100	14
652	20241024	101300	566710900	115100	115100	115100	115100	92
653	20241024	101200	556121700	115100	114900	115100	114800	139
654	20241024	101100	540149900	115000	115000	115000	115000	14
655	20241024	101000	538539900	115000	115000	115100	115000	5
656	20241024	100900	537964600	115100	115100	115100	115100	2
657	20241024	100800	537734400	114900	114800	115100	114800	62
658	20241024	100700	530611600	114900	115200	115200	114900	75
659	20241024	100600	521991100	115300	115300	115300	115300	3
660	20241024	100500	521645200	115200	115700	115700	115200	342
661	20241024	100400	482209000	115600	115700	115700	115600	12
662	20241024	100300	480821600	115700	115700	115700	115700	12
663	20241024	100200	479433200	115600	115700	115700	115600	2
664	20241024	100100	479201900	115700	115300	115700	115300	118
665	20241024	100000	465587900	115300	115300	115300	115100	87
666	20241024	095900	455564600	115300	115200	115300	115200	17
667	20241024	095800	453605700	115300	115200	115300	115200	6
668	20241024	095700	452914200	115200	114900	115200	114900	15
669	20241024	095600	451187900	115000	115000	115000	115000	90
670	20241024	095500	440837900	115000	114900	115000	114900	9
671	20241024	095400	439803700	115000	114900	115000	114900	8
672	20241024	095300	438884300	114900	115000	115000	114800	14
673	20241024	095200	437275700	115000	115000	115000	115000	0
674	20241024	095100	437275700	115000	115000	115000	115000	0
675	20241024	095000	437275700	115000	115000	115000	115000	2
676	20241024	094900	437045700	115000	114900	115000	114900	5
677	20241024	094800	436471100	115000	115000	115000	115000	3
678	20241024	094700	436126100	114900	114900	114900	114900	33
679	20241024	094600	432334400	114700	115000	115000	114700	9
680	20241024	094500	431301800	114700	114900	115000	114700	107
681	20241024	094400	419027800	114900	115000	115200	114800	226
682	20241024	094300	393069400	115200	115200	115200	115200	2
683	20241024	094200	392839000	115000	115400	115400	115000	106
684	20241024	094100	380635100	115100	114900	115100	114900	154
685	20241024	094000	362929800	114900	114900	114900	114900	4
686	20241024	093900	362470200	114800	114600	114800	114600	263
687	20241024	093800	332309800	114600	114400	114600	114400	488
688	20241024	093700	276431300	114300	114300	114300	114300	134
689	20241024	093600	261115100	114400	114400	114400	114400	2
690	20241024	093500	260886300	114400	114400	114400	114400	2
691	20241024	093400	260657500	114400	114300	114400	114300	2
692	20241024	093300	260428800	114400	114300	114400	114300	24
693	20241024	093200	257685500	114300	114300	114300	114200	9
694	20241024	093100	256657100	114300	114300	114300	114300	4
695	20241024	093000	256199900	114200	114300	114300	114200	142
696	20241024	092900	239983300	114300	114500	114500	114300	5
697	20241024	092800	239411600	114500	114200	114600	114200	212
698	20241024	092700	215159600	114400	114500	114500	114000	28
699	20241024	092600	211963800	114500	114600	114700	114000	146
700	20241024	092500	195251500	114600	114800	114800	114500	233
701	20241024	092400	168539700	114800	114800	114800	114800	1
702	20241024	092300	168424900	114700	114900	114900	114700	56
703	20241024	092200	161996600	114900	114900	114900	114900	2
704	20241024	092100	161766800	114900	114900	114900	114700	12
705	20241024	092000	160389800	114900	114700	114900	114600	78
706	20241024	091900	151449200	114700	115000	115100	114700	193
707	20241024	091800	129280400	115100	115200	115200	115100	105
708	20241024	091700	117194800	115200	115200	115200	115200	31
709	20241024	091600	113623600	115500	115200	115500	115100	28
710	20241024	091500	110397200	115500	115100	115500	115100	93
711	20241024	091400	99692500	115100	115100	115100	115100	2
712	20241024	091300	99462300	115100	115000	115100	115000	16
713	20241024	091200	97620900	115000	115100	115100	115000	82
714	20241024	091100	88187700	115000	115100	115100	115000	5
715	20241024	091000	87612600	115100	115100	115100	115000	11
716	20241024	090900	86347100	115100	115100	115500	115100	25
717	20241024	090800	83469100	115500	114900	115500	114900	34
718	20241024	090700	79557600	114900	114900	115400	114500	294
719	20241024	090600	45802600	115700	115100	115700	114900	47
720	20241024	090500	40397600	115000	115000	115500	115000	61
721	20241024	090400	33381100	115700	115000	115700	115000	38
722	20241024	090300	29009200	115000	115800	115800	115000	79
723	20241024	090200	19913600	115900	115100	116000	115100	50
724	20241024	090100	14120900	115100	115100	115100	115100	17
725	20241024	090000	12164200	116200	116100	116200	114900	99