KissMeData/006280/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	184800	7383543100	158900	158900	158900	158900	824
3	20241014	184700	7383543100	158900	158900	158900	158900	0
4	20241014	184600	7383543100	158900	158900	158900	158900	0
5	20241014	184500	7383543100	158900	158900	158900	158900	0
6	20241014	184400	7383543100	158900	158900	158900	158900	0
7	20241014	184300	7383543100	158900	158900	158900	158900	0
8	20241014	184200	7383543100	158900	158900	158900	158900	0
9	20241014	184100	7383543100	158900	158900	158900	158900	0
10	20241014	184000	7383543100	158900	158900	158900	158900	0
11	20241014	183900	7383543100	158900	158900	158900	158900	0
12	20241014	183800	7383543100	158900	158900	158900	158900	0
13	20241014	183700	7383543100	158900	158900	158900	158900	0
14	20241014	183600	7383543100	158900	158900	158900	158900	0
15	20241014	183500	7383543100	158900	158900	158900	158900	0
16	20241014	183400	7383543100	158900	158900	158900	158900	0
17	20241014	183300	7383543100	158900	158900	158900	158900	0
18	20241014	183200	7383543100	158900	158900	158900	158900	0
19	20241014	183100	7383543100	158900	158900	158900	158900	0
20	20241014	183000	7383543100	158900	158900	158900	158900	0
21	20241014	182900	7383543100	158900	158900	158900	158900	0
22	20241014	182800	7383543100	158900	158900	158900	158900	0
23	20241014	182700	7383543100	158900	158900	158900	158900	0
24	20241014	182600	7383543100	158900	158900	158900	158900	0
25	20241014	182500	7383543100	158900	158900	158900	158900	0
26	20241014	182400	7383543100	158900	158900	158900	158900	0
27	20241014	182300	7383543100	158900	158900	158900	158900	0
28	20241014	182200	7383543100	158900	158900	158900	158900	0
29	20241014	182100	7383543100	158900	158900	158900	158900	0
30	20241014	182000	7383543100	158900	158900	158900	158900	0
31	20241014	181900	7383543100	158900	158900	158900	158900	0
32	20241014	181800	7383543100	158900	158900	158900	158900	824
33	20241014	181700	7383543100	158900	158900	158900	158900	0
34	20241014	181600	7383543100	158900	158900	158900	158900	0
35	20241014	181500	7383543100	158900	158900	158900	158900	0
36	20241014	181400	7383543100	158900	158900	158900	158900	0
37	20241014	181300	7383543100	158900	158900	158900	158900	0
38	20241014	181200	7383543100	158900	158900	158900	158900	0
39	20241014	181100	7383543100	158900	158900	158900	158900	0
40	20241014	181000	7383543100	158900	158900	158900	158900	0
41	20241014	180900	7383543100	158900	158900	158900	158900	0
42	20241014	180800	7383543100	158900	158900	158900	158900	0
43	20241014	180700	7383543100	158900	158900	158900	158900	0
44	20241014	180600	7383543100	158900	158900	158900	158900	0
45	20241014	180500	7383543100	158900	158900	158900	158900	0
46	20241014	180400	7383543100	158900	158900	158900	158900	0
47	20241014	180300	7383543100	158900	158900	158900	158900	0
48	20241014	180200	7383543100	158900	158900	158900	158900	0
49	20241014	180100	7383543100	158900	158900	158900	158900	0
50	20241014	180000	7383543100	158900	158900	158900	158900	0
51	20241014	175900	7383543100	158900	158900	158900	158900	0
52	20241014	175800	7383543100	158900	158900	158900	158900	0
53	20241014	175700	7383543100	158900	158900	158900	158900	0
54	20241014	175600	7383543100	158900	158900	158900	158900	0
55	20241014	175500	7383543100	158900	158900	158900	158900	0
56	20241014	175400	7383543100	158900	158900	158900	158900	0
57	20241014	175300	7383543100	158900	158900	158900	158900	0
58	20241014	175200	7383543100	158900	158900	158900	158900	0
59	20241014	175100	7383543100	158900	158900	158900	158900	0
60	20241014	175000	7383543100	158900	158900	158900	158900	0
61	20241014	174900	7383543100	158900	158900	158900	158900	0
62	20241014	174800	7383543100	158900	158900	158900	158900	824
63	20241014	174700	7383543100	158900	158900	158900	158900	0
64	20241014	174600	7383543100	158900	158900	158900	158900	0
65	20241014	174500	7383543100	158900	158900	158900	158900	0
66	20241014	174400	7383543100	158900	158900	158900	158900	0
67	20241014	174300	7383543100	158900	158900	158900	158900	0
68	20241014	174200	7383543100	158900	158900	158900	158900	0
69	20241014	174100	7383543100	158900	158900	158900	158900	0
70	20241014	174000	7383543100	158900	158900	158900	158900	0
71	20241014	173900	7383543100	158900	158900	158900	158900	0
72	20241014	173800	7383543100	158900	158900	158900	158900	0
73	20241014	173700	7383543100	158900	158900	158900	158900	0
74	20241014	173600	7383543100	158900	158900	158900	158900	0
75	20241014	173500	7383543100	158900	158900	158900	158900	0
76	20241014	173400	7383543100	158900	158900	158900	158900	0
77	20241014	173300	7383543100	158900	158900	158900	158900	0
78	20241014	173200	7383543100	158900	158900	158900	158900	0
79	20241014	173100	7383543100	158900	158900	158900	158900	0
80	20241014	173000	7383543100	158900	158900	158900	158900	0
81	20241014	172900	7383543100	158900	158900	158900	158900	0
82	20241014	172800	7383543100	158900	158900	158900	158900	0
83	20241014	172700	7383543100	158900	158900	158900	158900	0
84	20241014	172600	7383543100	158900	158900	158900	158900	0
85	20241014	172500	7383543100	158900	158900	158900	158900	0
86	20241014	172400	7383543100	158900	158900	158900	158900	0
87	20241014	172300	7383543100	158900	158900	158900	158900	0
88	20241014	172200	7383543100	158900	158900	158900	158900	0
89	20241014	172100	7383543100	158900	158900	158900	158900	0
90	20241014	172000	7383543100	158900	158900	158900	158900	0
91	20241014	171900	7383543100	158900	158900	158900	158900	0
92	20241014	171800	7383543100	158900	158900	158900	158900	824
93	20241014	171700	7383543100	158900	158900	158900	158900	0
94	20241014	171600	7383543100	158900	158900	158900	158900	0
95	20241014	171500	7383543100	158900	158900	158900	158900	0
96	20241014	171400	7383543100	158900	158900	158900	158900	0
97	20241014	171300	7383543100	158900	158900	158900	158900	0
98	20241014	171200	7383543100	158900	158900	158900	158900	0
99	20241014	171100	7383543100	158900	158900	158900	158900	0
100	20241014	171000	7383543100	158900	158900	158900	158900	0
101	20241014	170900	7383543100	158900	158900	158900	158900	0
102	20241014	170800	7383543100	158900	158900	158900	158900	0
103	20241014	170700	7383543100	158900	158900	158900	158900	0
104	20241014	170600	7383543100	158900	158900	158900	158900	0
105	20241014	170500	7383543100	158900	158900	158900	158900	0
106	20241014	170400	7383543100	158900	158900	158900	158900	0
107	20241014	170300	7383543100	158900	158900	158900	158900	0
108	20241014	170200	7383543100	158900	158900	158900	158900	0
109	20241014	170100	7383543100	158900	158900	158900	158900	0
110	20241014	170000	7383543100	158900	158900	158900	158900	0
111	20241014	165900	7383543100	158900	158900	158900	158900	0
112	20241014	165800	7383543100	158900	158900	158900	158900	0
113	20241014	165700	7383543100	158900	158900	158900	158900	0
114	20241014	165600	7383543100	158900	158900	158900	158900	0
115	20241014	165500	7383543100	158900	158900	158900	158900	0
116	20241014	165400	7383543100	158900	158900	158900	158900	0
117	20241014	165300	7383543100	158900	158900	158900	158900	0
118	20241014	165200	7383543100	158900	158900	158900	158900	0
119	20241014	165100	7383543100	158900	158900	158900	158900	0
120	20241014	165000	7383543100	158900	158900	158900	158900	0
121	20241014	164900	7383543100	158900	158900	158900	158900	0
122	20241014	164800	7383543100	158900	158900	158900	158900	824
123	20241014	164700	7383543100	158900	158900	158900	158900	0
124	20241014	164600	7383543100	158900	158900	158900	158900	0
125	20241014	164500	7383543100	158900	158900	158900	158900	0
126	20241014	164400	7383543100	158900	158900	158900	158900	0
127	20241014	164300	7383543100	158900	158900	158900	158900	0
128	20241014	164200	7383543100	158900	158900	158900	158900	0
129	20241014	164100	7383543100	158900	158900	158900	158900	0
130	20241014	164000	7383543100	158900	158900	158900	158900	0
131	20241014	163900	7383543100	158900	158900	158900	158900	0
132	20241014	163800	7383543100	158900	158900	158900	158900	0
133	20241014	163700	7383543100	158900	158900	158900	158900	0
134	20241014	163600	7383543100	158900	158900	158900	158900	0
135	20241014	163500	7383543100	158900	158900	158900	158900	0
136	20241014	163400	7383543100	158900	158900	158900	158900	0
137	20241014	163300	7383543100	158900	158900	158900	158900	0
138	20241014	163200	7383543100	158900	158900	158900	158900	0
139	20241014	163100	7383543100	158900	158900	158900	158900	0
140	20241014	163000	7383543100	158900	158900	158900	158900	0
141	20241014	162900	7383543100	158900	158900	158900	158900	0
142	20241014	162800	7383543100	158900	158900	158900	158900	0
143	20241014	162700	7383543100	158900	158900	158900	158900	0
144	20241014	162600	7383543100	158900	158900	158900	158900	0
145	20241014	162500	7383543100	158900	158900	158900	158900	0
146	20241014	162400	7383543100	158900	158900	158900	158900	0
147	20241014	162300	7383543100	158900	158900	158900	158900	0
148	20241014	162200	7383543100	158900	158900	158900	158900	0
149	20241014	162100	7383543100	158900	158900	158900	158900	0
150	20241014	162000	7383543100	158900	158900	158900	158900	0
151	20241014	161900	7383543100	158900	158900	158900	158900	0
152	20241014	161800	7383543100	158900	158900	158900	158900	824
153	20241014	161700	7383543100	158900	158900	158900	158900	0
154	20241014	161600	7383543100	158900	158900	158900	158900	0
155	20241014	161500	7383543100	158900	158900	158900	158900	0
156	20241014	161400	7383543100	158900	158900	158900	158900	0
157	20241014	161300	7383543100	158900	158900	158900	158900	0
158	20241014	161200	7383543100	158900	158900	158900	158900	0
159	20241014	161100	7383543100	158900	158900	158900	158900	0
160	20241014	161000	7383543100	158900	158900	158900	158900	0
161	20241014	160900	7383543100	158900	158900	158900	158900	0
162	20241014	160800	7383543100	158900	158900	158900	158900	0
163	20241014	160700	7383543100	158900	158900	158900	158900	0
164	20241014	160600	7383543100	158900	158900	158900	158900	0
165	20241014	160500	7383543100	158900	158900	158900	158900	0
166	20241014	160400	7383543100	158900	158900	158900	158900	0
167	20241014	160300	7383543100	158900	158900	158900	158900	0
168	20241014	160200	7383543100	158900	158900	158900	158900	0
169	20241014	160100	7383543100	158900	158900	158900	158900	0
170	20241014	160000	7383543100	158900	158900	158900	158900	0
171	20241014	155900	7383543100	158900	158900	158900	158900	0
172	20241014	155800	7383543100	158900	158900	158900	158900	0
173	20241014	155700	7383543100	158900	158900	158900	158900	0
174	20241014	155600	7383543100	158900	158900	158900	158900	0
175	20241014	155500	7383543100	158900	158900	158900	158900	0
176	20241014	155400	7383543100	158900	158900	158900	158900	0
177	20241014	155300	7383543100	158900	158900	158900	158900	0
178	20241014	155200	7383543100	158900	158900	158900	158900	0
179	20241014	155100	7383543100	158900	158900	158900	158900	0
180	20241014	155000	7383543100	158900	158900	158900	158900	0
181	20241014	154900	7383543100	158900	158900	158900	158900	0
182	20241014	154800	7383543100	158900	158900	158900	158900	824
183	20241014	154700	7383543100	158900	158900	158900	158900	0
184	20241014	154600	7383543100	158900	158900	158900	158900	0
185	20241014	154500	7383543100	158900	158900	158900	158900	0
186	20241014	154400	7383543100	158900	158900	158900	158900	0
187	20241014	154300	7383543100	158900	158900	158900	158900	0
188	20241014	154200	7383543100	158900	158900	158900	158900	0
189	20241014	154100	7383543100	158900	158900	158900	158900	0
190	20241014	154000	7383543100	158900	158900	158900	158900	0
191	20241014	153900	7383543100	158900	158900	158900	158900	0
192	20241014	153800	7383543100	158900	158900	158900	158900	0
193	20241014	153700	7383543100	158900	158900	158900	158900	0
194	20241014	153600	7383543100	158900	158900	158900	158900	0
195	20241014	153500	7383543100	158900	158900	158900	158900	0
196	20241014	153400	7383543100	158900	158900	158900	158900	0
197	20241014	153300	7383543100	158900	158900	158900	158900	0
198	20241014	153200	7383543100	158900	158900	158900	158900	0
199	20241014	153100	7383543100	158900	158900	158900	158900	0
200	20241014	153000	7383543100	158900	158900	158900	158900	824
201	20241014	152900	7252609500	158900	158900	158900	158900	0
202	20241014	152800	7252609500	158900	158900	158900	158900	0
203	20241014	152700	7252609500	158900	158900	158900	158900	0
204	20241014	152600	7252609500	158900	158900	158900	158900	0
205	20241014	152500	7252609500	158900	158900	158900	158900	0
206	20241014	152400	7252609500	158900	158900	158900	158900	0
207	20241014	152300	7252609500	158900	158900	158900	158900	0
208	20241014	152200	7252609500	158900	158900	158900	158900	0
209	20241014	152100	7252609500	158900	158900	158900	158900	0
210	20241014	152000	7252609500	158900	158900	158900	158900	0
211	20241014	151900	7252609500	158900	159000	159000	158800	209
212	20241014	151800	7219399600	159000	158900	159000	158900	32
213	20241014	151700	7214313900	158900	159000	159000	158900	133
214	20241014	151600	7193168300	159000	159000	159100	158900	150
215	20241014	151500	7169318100	159000	158900	159000	158900	120
216	20241014	151400	7150239300	159000	159000	159000	158900	26
217	20241014	151300	7146105500	159000	158900	159000	158900	60
218	20241014	151200	7136570900	159000	159000	159000	159000	24
219	20241014	151100	7132754900	159100	159100	159100	159000	35
220	20241014	151000	7127189200	159100	159000	159200	159000	28
221	20241014	150900	7122734200	159300	159100	159300	159100	290
222	20241014	150800	7076578200	159100	159100	159200	159100	108
223	20241014	150700	7059386200	159100	159200	159300	159100	154
224	20241014	150600	7034879700	159300	159200	159300	159200	37
225	20241014	150500	7028989100	159200	159000	159200	158900	146
226	20241014	150400	7005770400	159100	159000	159100	159000	25
227	20241014	150300	7001794000	159000	159100	159100	158900	109
228	20241014	150200	6984469100	159200	159300	159300	159200	12
229	20241014	150100	6982558000	159200	159100	159200	158900	150
230	20241014	150000	6958699700	159100	159100	159100	159100	13
231	20241014	145900	6956631400	159000	159000	159000	159000	0
232	20241014	145800	6956631400	159000	159200	159300	159000	382
233	20241014	145700	6895872400	159200	159300	159300	159200	10
234	20241014	145600	6894280200	159300	159200	159400	159200	44
235	20241014	145500	6887272700	159200	159300	159300	159200	123
236	20241014	145400	6867690200	159300	159400	159400	159300	14
237	20241014	145300	6865459800	159400	159400	159400	159400	16
238	20241014	145200	6862909400	159400	159400	159400	159400	8
239	20241014	145100	6861634200	159300	159200	159400	159200	36
240	20241014	145000	6855900000	159400	159300	159400	159300	36
241	20241014	144900	6850163200	159300	159300	159300	159300	5
242	20241014	144800	6849366700	159300	159300	159300	159300	4
243	20241014	144700	6848729500	159300	159200	159300	159200	41
244	20241014	144600	6842198500	159200	159200	159200	159100	112
245	20241014	144500	6824368300	159200	159100	159200	159100	9
246	20241014	144400	6822935700	159100	159100	159200	159100	104
247	20241014	144300	6806382300	159200	159100	159200	159100	58
248	20241014	144200	6797151000	159100	159200	159200	159100	33
249	20241014	144100	6791897800	159200	159200	159200	159200	1
250	20241014	144000	6791738600	159200	159200	159300	159200	35
251	20241014	143900	6786165900	159100	159200	159200	159100	22
252	20241014	143800	6782665600	159200	159200	159200	159200	2
253	20241014	143700	6782347200	159200	159100	159200	159100	78
254	20241014	143600	6769929800	159200	159200	159200	159100	5
255	20241014	143500	6769133900	159200	159200	159200	159100	52
256	20241014	143400	6760856100	159200	159200	159200	159100	318
257	20241014	143300	6710237000	159200	159300	159300	159200	19
258	20241014	143200	6707212100	159400	159400	159400	159300	103
259	20241014	143100	6690801800	159400	159400	159400	159400	4
260	20241014	143000	6690164200	159400	159400	159400	159400	11
261	20241014	142900	6688410800	159500	159500	159500	159500	1
262	20241014	142800	6688251300	159400	159500	159600	159400	172
263	20241014	142700	6660820300	159500	159500	159500	159500	8
264	20241014	142600	6659544300	159600	159600	159600	159600	43
265	20241014	142500	6652681500	159600	159600	159600	159600	8
266	20241014	142400	6651404700	159800	159800	159800	159800	7
267	20241014	142300	6650286100	159800	159500	159800	159500	101
268	20241014	142200	6634157700	159600	159600	159600	159600	77
269	20241014	142100	6621868500	159600	159600	159700	159600	13
270	20241014	142000	6619793600	159700	159800	159800	159700	4
271	20241014	141900	6619154700	159700	159700	159700	159700	2
272	20241014	141800	6618835300	160000	160000	160000	160000	9
273	20241014	141700	6617395300	160000	159900	160000	159700	323
274	20241014	141600	6565806500	159800	159900	159900	159800	10
275	20241014	141500	6564208300	160000	159700	160000	159700	21
276	20241014	141400	6560852200	159600	159700	159700	159600	4
277	20241014	141300	6560213700	159800	159800	159800	159800	57
278	20241014	141200	6551105100	159800	159600	160200	159600	676
279	20241014	141100	6443025200	159600	159700	159700	159600	43
280	20241014	141000	6436162100	159700	159500	159700	159500	20
281	20241014	140900	6432970200	159400	159400	159500	159400	171
282	20241014	140800	6405710200	159300	159300	159400	159300	71
283	20241014	140700	6394399200	159300	159300	159300	159300	9
284	20241014	140600	6392965500	159200	159100	159200	159100	10
285	20241014	140500	6391373600	159300	159200	159400	159100	32
286	20241014	140400	6386275800	159300	159200	159300	159200	6
287	20241014	140300	6385320400	159400	159200	159600	159100	171
288	20241014	140200	6358084500	159100	159100	159200	159100	11
289	20241014	140100	6356333600	159200	159100	159200	159100	23
290	20241014	140000	6352674000	159100	159100	159100	159100	14
291	20241014	135900	6350446600	159100	159200	159200	159100	236
292	20241014	135800	6312891400	159200	159300	159300	159200	7
293	20241014	135700	6311776900	159200	159200	159300	159200	68
294	20241014	135600	6300951000	159300	159200	159300	159200	28
295	20241014	135500	6296492800	159300	159200	159300	159200	5
296	20241014	135400	6295696500	159200	159300	159300	159200	13
297	20241014	135300	6293625800	159300	159200	159300	159200	37
298	20241014	135200	6287731800	159300	159300	159300	159300	30
299	20241014	135100	6282952800	159300	159300	159400	159300	7
300	20241014	135000	6281837600	159300	159300	159300	159300	1
301	20241014	134900	6281678300	159400	159300	159400	159300	14
302	20241014	134800	6279448000	159400	159300	159400	159300	40
303	20241014	134700	6273075900	159300	159400	159400	159300	49
304	20241014	134600	6265269300	159300	159400	159400	159300	58
305	20241014	134500	6256025100	159400	159400	159400	159400	6
306	20241014	134400	6255068700	159400	159400	159400	159300	15
307	20241014	134300	6252678400	159300	159400	159400	159300	3
308	20241014	134200	6252200300	159300	159800	159800	159300	87
309	20241014	134100	6238325100	159800	159600	159800	159600	67
310	20241014	134000	6227618900	159700	159600	159700	159600	30
311	20241014	133900	6222830300	159600	159600	159700	159600	111
312	20241014	133800	6205114600	159700	159600	159700	159600	6
313	20241014	133700	6204156500	159600	159700	159700	159600	5
314	20241014	133600	6203358400	159800	159700	159800	159600	20
315	20241014	133500	6200164200	159600	159600	159700	159600	16
316	20241014	133400	6197610100	159700	159600	159700	159600	13
317	20241014	133300	6195534300	159600	159700	159700	159600	52
318	20241014	133200	6187233300	159700	159700	159800	159700	105
319	20241014	133100	6170464300	159700	159700	159700	159700	20
320	20241014	133000	6167270300	159700	159700	159700	159700	4
321	20241014	132900	6166631500	159800	159700	159800	159700	7
322	20241014	132800	6165513100	159700	159700	159800	159700	15
323	20241014	132700	6163117500	159700	159800	159800	159700	11
324	20241014	132600	6161359900	159800	159700	159800	159700	34
325	20241014	132500	6155926900	159700	159700	159700	159600	55
326	20241014	132400	6147147400	159700	159700	159700	159700	1
327	20241014	132300	6146987700	159600	159900	160000	159600	76
328	20241014	132200	6134835500	159900	160000	160000	159900	106
329	20241014	132100	6117881300	160000	159500	160000	159500	300
330	20241014	132000	6069983400	159400	159400	159400	159400	1
331	20241014	131900	6069824000	159500	159200	159500	159200	29
332	20241014	131800	6065206000	159100	159100	159100	159100	9
333	20241014	131700	6063774100	159100	159200	159200	159100	3
334	20241014	131600	6063296600	159200	159000	159200	159000	4
335	20241014	131500	6062660200	159000	159000	159100	159000	216
336	20241014	131400	6028316000	159400	159100	159400	159100	4
337	20241014	131300	6027679300	159000	159400	159400	159000	12
338	20241014	131200	6025770000	159400	159100	159500	159100	31
339	20241014	131100	6020834400	159200	159300	159300	159200	27
340	20241014	131000	6016535900	159200	159400	159400	159200	2
341	20241014	130900	6016217300	159500	159100	159500	159100	12
342	20241014	130800	6014304500	159100	159200	159300	159100	107
343	20241014	130700	5997262800	159200	159000	159200	159000	13
344	20241014	130600	5995193700	159300	159300	159300	159300	0
345	20241014	130500	5995193700	159300	159300	159500	159000	83
346	20241014	130400	5981965700	159100	159200	159200	159100	27
347	20241014	130300	5977669700	159300	159300	159400	159300	12
348	20241014	130200	5975757100	159100	159000	159100	159000	28
349	20241014	130100	5971303100	159000	159300	159300	159000	142
350	20241014	130000	5948694500	159300	159500	159500	159300	58
351	20241014	125900	5939454500	159500	159400	159500	159300	63
352	20241014	125800	5929412500	159400	159500	159500	159400	16
353	20241014	125700	5926861700	159500	159400	159500	159400	4
354	20241014	125600	5926223900	159500	159400	159500	159400	42
355	20241014	125500	5919527000	159400	159400	159400	159400	9
356	20241014	125400	5918092400	159400	159400	159500	159400	15
357	20241014	125300	5915701300	159400	159400	159500	159400	4
358	20241014	125200	5915063600	159400	159500	159500	159400	23
359	20241014	125100	5911397300	159400	159500	159500	159400	11
360	20241014	125000	5909643200	159500	159600	159600	159500	6
361	20241014	124900	5908685700	159600	159600	159600	159500	7
362	20241014	124800	5907568600	159700	159700	159700	159600	19
363	20241014	124700	5904534400	159700	159400	159700	159400	92
364	20241014	124600	5889842800	159500	159400	159500	159400	33
365	20241014	124500	5884579400	159500	159500	159500	159400	35
366	20241014	124400	5878997000	159400	159400	159400	159300	17
367	20241014	124300	5876288000	159400	158800	159400	158800	330
368	20241014	124200	5823822600	158700	158700	158800	158700	10
369	20241014	124100	5822235400	158700	158800	158800	158700	27
370	20241014	124000	5817950400	158700	158700	158700	158700	4
371	20241014	123900	5817315600	158700	158800	158800	158700	39
372	20241014	123800	5811124700	158800	158800	158800	158800	47
373	20241014	123700	5803661100	158700	158700	158700	158700	31
374	20241014	123600	5798741400	158600	158600	158600	158600	57
375	20241014	123500	5789701200	158600	158500	158600	158500	11
376	20241014	123400	5787957100	158600	158500	158600	158500	48
377	20241014	123300	5780348800	158500	158700	158700	158500	124
378	20241014	123200	5760687900	158900	158900	159000	158600	232
379	20241014	123100	5723845800	158900	159000	159000	158900	4
380	20241014	123000	5723210000	158900	158900	159000	158900	13
381	20241014	122900	5721144200	159000	159000	159000	159000	106
382	20241014	122800	5704290200	159000	159000	159000	159000	5
383	20241014	122700	5703495200	159100	159000	159100	159000	16
384	20241014	122600	5700950900	159100	159100	159100	159000	7
385	20241014	122500	5699837300	159100	159200	159200	159100	4
386	20241014	122400	5699200800	159100	159200	159200	159100	139
387	20241014	122300	5677072900	159200	159200	159500	159200	14
388	20241014	122200	5674842900	159200	159200	159200	159100	24
389	20241014	122100	5671022400	159200	158800	159200	158800	176
390	20241014	122000	5643059900	158800	158700	158800	158700	11
391	20241014	121900	5641314000	158700	158700	158800	158700	22
392	20241014	121800	5637822400	158700	158700	158700	158700	3
393	20241014	121700	5637346300	158700	158700	158800	158700	13
394	20241014	121600	5635283100	158800	158800	158800	158800	16
395	20241014	121500	5632742300	158900	159000	159000	158900	70
396	20241014	121400	5621618200	159000	158900	159000	158900	4
397	20241014	121300	5620982400	158900	159000	159000	158900	21
398	20241014	121200	5617644300	159000	159000	159100	159000	50
399	20241014	121100	5609694000	159100	159100	159100	159100	5
400	20241014	121000	5608898500	159100	159100	159100	159000	80
401	20241014	120900	5596172700	159500	159700	159700	159000	156
402	20241014	120800	5571341500	159400	159400	159400	159400	2
403	20241014	120700	5571022700	159400	159500	159500	159200	140
404	20241014	120600	5548714200	159400	159700	159700	159400	21
405	20241014	120500	5545363800	159300	159600	159600	159300	153
406	20241014	120400	5520978500	159800	159800	159800	159800	0
407	20241014	120300	5520978500	159800	159900	159900	159600	97
408	20241014	120200	5505471500	159900	160000	160000	159900	3
409	20241014	120100	5504991700	160000	160000	160000	159900	34
410	20241014	120000	5499552000	159900	160000	160000	159700	15
411	20241014	115900	5497155600	159700	159600	159800	159600	578
412	20241014	115800	5404901200	159500	159500	159500	159500	5
413	20241014	115700	5404103700	159500	159600	159600	159500	18
414	20241014	115600	5401232000	159500	159900	159900	159500	733
415	20241014	115500	5284208400	159900	159800	159900	159800	9
416	20241014	115400	5282769500	159800	159900	160000	159800	130
417	20241014	115300	5261975400	159800	159800	159900	159800	39
418	20241014	115200	5255740600	159900	159900	159900	159900	1
419	20241014	115100	5255580700	159800	159800	159900	159800	14
420	20241014	115000	5253343400	159900	159800	159900	159800	62
421	20241014	114900	5243435700	159800	160000	160000	159800	57
422	20241014	114800	5234322100	159900	160400	160500	159900	222
423	20241014	114700	5198783500	160400	160500	160500	160400	5
424	20241014	114600	5197981300	160500	160500	160500	160500	12
425	20241014	114500	5196055300	160500	160500	160600	160500	9
426	20241014	114400	5194610400	160600	160500	160600	160500	24
427	20241014	114300	5190758300	160500	160500	160600	160500	4
428	20241014	114200	5190116200	160500	160500	160600	160500	57
429	20241014	114100	5180967600	160600	160600	160600	160500	31
430	20241014	114000	5175990700	160600	160300	160600	160300	40
431	20241014	113900	5169567900	160400	160200	160400	160200	17
432	20241014	113800	5166842700	160200	160200	160400	160200	198
433	20241014	113700	5135111900	160300	160400	160400	160200	3
434	20241014	113600	5134631000	160400	160300	160400	160200	36
435	20241014	113500	5128861200	160300	160300	160400	160300	58
436	20241014	113400	5119563700	160300	160300	160300	160300	19
437	20241014	113300	5116518000	160300	160300	160400	160300	18
438	20241014	113200	5113632400	160400	160600	160600	160400	12
439	20241014	113100	5111706700	160500	160300	160600	160300	177
440	20241014	113000	5083322700	160300	160300	160300	160200	27
441	20241014	112900	5078996700	160200	160200	160300	160200	12
442	20241014	112800	5077074000	160300	160300	160300	160200	37
443	20241014	112700	5071145800	160300	160300	160300	160300	4
444	20241014	112600	5070504600	160300	160400	160400	160300	31
445	20241014	112500	5065535200	160300	160400	160400	160300	16
446	20241014	112400	5062970200	160400	160400	160400	160400	6
447	20241014	112300	5062007800	160400	160400	160400	160400	7
448	20241014	112200	5060885000	160400	160000	160400	159800	761
449	20241014	112100	4939058400	159800	159900	159900	159800	5
450	20241014	112000	4938259000	159900	160200	160200	159900	26
451	20241014	111900	4934098700	160100	160100	160200	160100	116
452	20241014	111800	4915526900	160100	160200	160200	160100	13
453	20241014	111700	4913445100	160200	160200	160200	160200	11
454	20241014	111600	4911682900	160200	160000	160200	160000	138
455	20241014	111500	4889598900	160000	159900	160000	159900	15
456	20241014	111400	4887200300	159900	159700	159900	159700	67
457	20241014	111300	4876499600	159700	159900	159900	159700	76
458	20241014	111200	4864357400	160000	160000	160100	160000	122
459	20241014	111100	4844831900	160000	160200	160300	160000	70
460	20241014	111000	4833627300	160200	160200	160200	160200	33
461	20241014	110900	4828340700	160300	160000	160300	160000	72
462	20241014	110800	4816820300	160000	160400	160400	160000	458
463	20241014	110700	4743450700	160500	160400	160500	160400	21
464	20241014	110600	4740082200	160400	160600	160600	160400	193
465	20241014	110500	4709113200	160600	160700	160700	160600	52
466	20241014	110400	4700760600	160700	160900	160900	160700	141
467	20241014	110300	4678090000	160900	160900	160900	160900	10
468	20241014	110200	4676481000	161100	161200	161200	161100	11
469	20241014	110100	4674708400	161200	161200	161200	160700	40
470	20241014	110000	4668271600	161200	161500	161500	161000	72
471	20241014	105900	4656664300	161600	161100	161600	161100	787
472	20241014	105800	4529661800	161100	161000	161100	160600	97
473	20241014	105700	4514050700	161000	160600	161000	160600	274
474	20241014	105600	4469979700	160600	160700	160700	160600	33
475	20241014	105500	4464679600	160700	160800	160800	160700	131
476	20241014	105400	4443627800	160800	160700	160800	160700	17
477	20241014	105300	4440894500	160800	160600	160800	160600	15
478	20241014	105200	4438483500	160800	160600	160800	160600	24
479	20241014	105100	4434626400	160600	160800	160800	160500	37
480	20241014	105000	4428683700	160800	161000	161000	160600	99
481	20241014	104900	4412764300	160700	160700	160800	160700	30
482	20241014	104800	4407942300	160700	160800	160800	160500	117
483	20241014	104700	4389141600	160800	161200	161200	160800	21
484	20241014	104600	4385760000	160900	161200	161300	160900	30
485	20241014	104500	4380929800	161200	161100	161300	160900	164
486	20241014	104400	4354505700	161100	161400	161600	161100	201
487	20241014	104300	4322073200	161500	161400	161600	161400	487
488	20241014	104200	4243438400	161300	160900	161400	160900	255
489	20241014	104100	4202377600	160900	160900	161000	160800	228
490	20241014	104000	4165695700	160900	160200	160900	160200	172
491	20241014	103900	4138059900	160200	160300	160300	160200	292
492	20241014	103800	4091252700	160300	160300	160400	160200	174
493	20241014	103700	4063352300	160200	159900	160200	159900	73
494	20241014	103600	4051671400	159800	159900	160400	159800	1242
495	20241014	103500	3852948500	159900	159400	159900	159400	230
496	20241014	103400	3816237600	159400	159400	159500	159100	42
497	20241014	103300	3809544600	159300	159000	159300	159000	40
498	20241014	103200	3803177200	159100	158500	159100	158500	30
499	20241014	103100	3798408500	159000	158300	159000	158300	34
500	20241014	103000	3793019100	158300	158600	159000	158300	7
501	20241014	102900	3791909100	158300	158300	158800	158300	375
502	20241014	102800	3732399600	158300	158900	159000	158300	369
503	20241014	102700	3673771800	158900	158600	158900	158100	690
504	20241014	102600	3564300800	158100	157900	158500	157900	25
505	20241014	102500	3560343300	157900	157700	158500	157700	151
506	20241014	102400	3536451700	157700	157900	157900	157700	53
507	20241014	102300	3528086100	157900	158100	158300	157900	28
508	20241014	102200	3523661900	157900	157700	157900	157700	31
509	20241014	102100	3518770000	157700	157700	158300	157700	3
510	20241014	102000	3518296300	157700	157600	157800	157600	87
511	20241014	101900	3504581600	158300	157500	158300	157500	10
512	20241014	101800	3503004000	157500	158300	158300	157500	143
513	20241014	101700	3480462300	157700	157700	157700	157700	26
514	20241014	101600	3476362100	157800	157700	157800	157700	3
515	20241014	101500	3475888900	157700	158400	158500	157700	69
516	20241014	101400	3464955300	157600	157800	158400	157600	89
517	20241014	101300	3450918100	157800	157800	158300	157800	42
518	20241014	101200	3444274300	157800	158200	158500	157800	90
519	20241014	101100	3430016100	158200	158700	158700	158200	310
520	20241014	101000	3380840300	158700	158300	158800	158300	246
521	20241014	100900	3341831800	158000	157700	158200	157700	277
522	20241014	100800	3298027500	157700	157600	157700	157600	2
523	20241014	100700	3297712200	157700	158000	158000	157700	320
524	20241014	100600	3247152500	158100	158000	158100	158000	40
525	20241014	100500	3240829200	158000	158000	158000	158000	17
526	20241014	100400	3238143200	158000	158100	158200	158000	24
527	20241014	100300	3234348600	158200	158100	158200	158100	11
528	20241014	100200	3232609400	158000	157900	158000	157600	226
529	20241014	100100	3196908300	157600	158000	158000	157600	26
530	20241014	100000	3192808700	157600	157500	158000	157500	98
531	20241014	095900	3177355700	157500	157600	157600	157500	31
532	20241014	095800	3172472200	157600	157500	157800	157500	19
533	20241014	095700	3169479100	157500	158000	158000	157500	257
534	20241014	095600	3128939500	157900	157900	157900	157800	140
535	20241014	095500	3106844100	157800	158500	158500	157800	8
536	20241014	095400	3105579600	158700	157600	158700	157600	271
537	20241014	095300	3062823200	157600	158500	158700	157600	95
538	20241014	095200	3047807100	158500	158400	158800	157600	171
539	20241014	095100	3020730400	157600	158000	158200	157600	210
540	20241014	095000	2987612200	157500	157400	158000	157400	56
541	20241014	094900	2978794500	157400	157500	157500	157400	38
542	20241014	094800	2972812700	157300	156900	157300	156800	164
543	20241014	094700	2947033900	156900	156900	156900	156900	25
544	20241014	094600	2943111400	156900	156900	156900	156900	33
545	20241014	094500	2937933700	156900	156900	157300	156900	29
546	20241014	094400	2933381500	156900	156900	157300	156900	109
547	20241014	094300	2916273000	157000	157500	157500	157000	190
548	20241014	094200	2886438000	157900	157000	157900	156900	344
549	20241014	094100	2832148000	157000	156900	157000	156900	10
550	20241014	094000	2830578300	156900	156600	157000	156500	89
551	20241014	093900	2816624900	156500	156500	156700	156500	148
552	20241014	093800	2793435300	156700	156800	156800	156500	693
553	20241014	093700	2684924100	156700	156600	156800	156600	95
554	20241014	093600	2670043000	156900	157100	157100	156600	1217
555	20241014	093500	2479135800	157100	157500	157600	157100	992
556	20241014	093400	2323152900	157500	157700	157700	157500	229
557	20241014	093300	2287050800	157700	157700	157900	157700	230
558	20241014	093200	2250778200	157700	157900	157900	157700	104
559	20241014	093100	2234372100	158000	158200	158200	158000	242
560	20241014	093000	2196121300	158200	158100	158400	158100	284
561	20241014	092900	2151195700	157700	157800	158200	157700	164
562	20241014	092800	2125291600	157800	158200	158200	157700	1226
563	20241014	092700	1931486600	158400	158200	158500	158200	165
564	20241014	092600	1905378200	158200	158100	158500	158100	3
565	20241014	092500	1904903400	158100	158000	158700	158000	518
566	20241014	092400	1822825200	158000	158100	158500	158000	60
567	20241014	092300	1813335600	157900	158400	158700	157900	602
568	20241014	092200	1718172400	158400	158400	158700	158300	142
569	20241014	092100	1695662400	158400	158900	158900	158400	978
570	20241014	092000	1540522600	158900	159000	159000	158900	223
571	20241014	091900	1505067100	158600	158800	158800	158600	35
572	20241014	091800	1499514900	158800	158700	158800	158600	18
573	20241014	091700	1496658500	158700	158500	158700	158500	11
574	20241014	091600	1494914800	158500	158700	158700	158500	123
575	20241014	091500	1475400800	158800	158800	159000	158800	311
576	20241014	091400	1425994000	159000	158300	159000	158300	120
577	20241014	091300	1406956000	158000	158800	159000	157900	1106
578	20241014	091200	1231654000	159600	159000	159600	158700	259
579	20241014	091100	1190511400	159200	158900	159500	158900	310
580	20241014	091000	1141152000	158700	159400	159400	158700	841
581	20241014	090900	1007333300	159400	159800	159800	159400	254
582	20241014	090800	966791500	159800	159700	160300	159400	302
583	20241014	090700	918619700	159600	160600	160700	159600	1066
584	20241014	090600	747899800	160500	161300	161600	160500	797
585	20241014	090500	619663700	161300	161500	161700	161300	288
586	20241014	090400	573151000	161500	162100	162200	161500	658
587	20241014	090300	466728600	162100	162300	162500	162000	618
588	20241014	090200	366403800	162000	162400	162400	161500	434
589	20241014	090100	296013500	162400	162700	162700	161400	272
590	20241014	090000	251860800	162700	160300	163000	160300	1522