KissMeData/006280/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	184800	10913224500	169700	169700	169700	169700	1332
3	20241022	184700	10913224500	169700	169700	169700	169700	0
4	20241022	184600	10913224500	169700	169700	169700	169700	0
5	20241022	184500	10913224500	169700	169700	169700	169700	0
6	20241022	184400	10913224500	169700	169700	169700	169700	0
7	20241022	184300	10913224500	169700	169700	169700	169700	0
8	20241022	184200	10913224500	169700	169700	169700	169700	0
9	20241022	184100	10913224500	169700	169700	169700	169700	0
10	20241022	184000	10913224500	169700	169700	169700	169700	0
11	20241022	183900	10913224500	169700	169700	169700	169700	0
12	20241022	183800	10913224500	169700	169700	169700	169700	0
13	20241022	183700	10913224500	169700	169700	169700	169700	0
14	20241022	183600	10913224500	169700	169700	169700	169700	0
15	20241022	183500	10913224500	169700	169700	169700	169700	0
16	20241022	183400	10913224500	169700	169700	169700	169700	0
17	20241022	183300	10913224500	169700	169700	169700	169700	0
18	20241022	183200	10913224500	169700	169700	169700	169700	0
19	20241022	183100	10913224500	169700	169700	169700	169700	0
20	20241022	183000	10913224500	169700	169700	169700	169700	0
21	20241022	182900	10913224500	169700	169700	169700	169700	0
22	20241022	182800	10913224500	169700	169700	169700	169700	0
23	20241022	182700	10913224500	169700	169700	169700	169700	0
24	20241022	182600	10913224500	169700	169700	169700	169700	0
25	20241022	182500	10913224500	169700	169700	169700	169700	0
26	20241022	182400	10913224500	169700	169700	169700	169700	0
27	20241022	182300	10913224500	169700	169700	169700	169700	0
28	20241022	182200	10913224500	169700	169700	169700	169700	0
29	20241022	182100	10913224500	169700	169700	169700	169700	0
30	20241022	182000	10913224500	169700	169700	169700	169700	0
31	20241022	181900	10913224500	169700	169700	169700	169700	0
32	20241022	181800	10913224500	169700	169700	169700	169700	1332
33	20241022	181700	10913224500	169700	169700	169700	169700	0
34	20241022	181600	10913224500	169700	169700	169700	169700	0
35	20241022	181500	10913224500	169700	169700	169700	169700	0
36	20241022	181400	10913224500	169700	169700	169700	169700	0
37	20241022	181300	10913224500	169700	169700	169700	169700	0
38	20241022	181200	10913224500	169700	169700	169700	169700	0
39	20241022	181100	10913224500	169700	169700	169700	169700	0
40	20241022	181000	10913224500	169700	169700	169700	169700	0
41	20241022	180900	10913224500	169700	169700	169700	169700	0
42	20241022	180800	10913224500	169700	169700	169700	169700	0
43	20241022	180700	10913224500	169700	169700	169700	169700	0
44	20241022	180600	10913224500	169700	169700	169700	169700	0
45	20241022	180500	10913224500	169700	169700	169700	169700	0
46	20241022	180400	10913224500	169700	169700	169700	169700	0
47	20241022	180300	10913224500	169700	169700	169700	169700	0
48	20241022	180200	10913224500	169700	169700	169700	169700	0
49	20241022	180100	10913224500	169700	169700	169700	169700	0
50	20241022	180000	10913224500	169700	169700	169700	169700	0
51	20241022	175900	10913224500	169700	169700	169700	169700	0
52	20241022	175800	10913224500	169700	169700	169700	169700	0
53	20241022	175700	10913224500	169700	169700	169700	169700	0
54	20241022	175600	10913224500	169700	169700	169700	169700	0
55	20241022	175500	10913224500	169700	169700	169700	169700	0
56	20241022	175400	10913224500	169700	169700	169700	169700	0
57	20241022	175300	10913224500	169700	169700	169700	169700	0
58	20241022	175200	10913224500	169700	169700	169700	169700	0
59	20241022	175100	10913224500	169700	169700	169700	169700	0
60	20241022	175000	10913224500	169700	169700	169700	169700	0
61	20241022	174900	10913224500	169700	169700	169700	169700	0
62	20241022	174800	10913224500	169700	169700	169700	169700	1332
63	20241022	174700	10913224500	169700	169700	169700	169700	0
64	20241022	174600	10913224500	169700	169700	169700	169700	0
65	20241022	174500	10913224500	169700	169700	169700	169700	0
66	20241022	174400	10913224500	169700	169700	169700	169700	0
67	20241022	174300	10913224500	169700	169700	169700	169700	0
68	20241022	174200	10913224500	169700	169700	169700	169700	0
69	20241022	174100	10913224500	169700	169700	169700	169700	0
70	20241022	174000	10913224500	169700	169700	169700	169700	0
71	20241022	173900	10913224500	169700	169700	169700	169700	0
72	20241022	173800	10913224500	169700	169700	169700	169700	0
73	20241022	173700	10913224500	169700	169700	169700	169700	0
74	20241022	173600	10913224500	169700	169700	169700	169700	0
75	20241022	173500	10913224500	169700	169700	169700	169700	0
76	20241022	173400	10913224500	169700	169700	169700	169700	0
77	20241022	173300	10913224500	169700	169700	169700	169700	0
78	20241022	173200	10913224500	169700	169700	169700	169700	0
79	20241022	173100	10913224500	169700	169700	169700	169700	0
80	20241022	173000	10913224500	169700	169700	169700	169700	0
81	20241022	172900	10913224500	169700	169700	169700	169700	0
82	20241022	172800	10913224500	169700	169700	169700	169700	0
83	20241022	172700	10913224500	169700	169700	169700	169700	0
84	20241022	172600	10913224500	169700	169700	169700	169700	0
85	20241022	172500	10913224500	169700	169700	169700	169700	0
86	20241022	172400	10913224500	169700	169700	169700	169700	0
87	20241022	172300	10913224500	169700	169700	169700	169700	0
88	20241022	172200	10913224500	169700	169700	169700	169700	0
89	20241022	172100	10913224500	169700	169700	169700	169700	0
90	20241022	172000	10913224500	169700	169700	169700	169700	0
91	20241022	171900	10913224500	169700	169700	169700	169700	0
92	20241022	171800	10913224500	169700	169700	169700	169700	1332
93	20241022	171700	10913224500	169700	169700	169700	169700	0
94	20241022	171600	10913224500	169700	169700	169700	169700	0
95	20241022	171500	10913224500	169700	169700	169700	169700	0
96	20241022	171400	10913224500	169700	169700	169700	169700	0
97	20241022	171300	10913224500	169700	169700	169700	169700	0
98	20241022	171200	10913224500	169700	169700	169700	169700	0
99	20241022	171100	10913224500	169700	169700	169700	169700	0
100	20241022	171000	10913224500	169700	169700	169700	169700	0
101	20241022	170900	10913224500	169700	169700	169700	169700	0
102	20241022	170800	10913224500	169700	169700	169700	169700	0
103	20241022	170700	10913224500	169700	169700	169700	169700	0
104	20241022	170600	10913224500	169700	169700	169700	169700	0
105	20241022	170500	10913224500	169700	169700	169700	169700	0
106	20241022	170400	10913224500	169700	169700	169700	169700	0
107	20241022	170300	10913224500	169700	169700	169700	169700	0
108	20241022	170200	10913224500	169700	169700	169700	169700	0
109	20241022	170100	10913224500	169700	169700	169700	169700	0
110	20241022	170000	10913224500	169700	169700	169700	169700	0
111	20241022	165900	10913224500	169700	169700	169700	169700	0
112	20241022	165800	10913224500	169700	169700	169700	169700	0
113	20241022	165700	10913224500	169700	169700	169700	169700	0
114	20241022	165600	10913224500	169700	169700	169700	169700	0
115	20241022	165500	10913224500	169700	169700	169700	169700	0
116	20241022	165400	10913224500	169700	169700	169700	169700	0
117	20241022	165300	10913224500	169700	169700	169700	169700	0
118	20241022	165200	10913224500	169700	169700	169700	169700	0
119	20241022	165100	10913224500	169700	169700	169700	169700	0
120	20241022	165000	10913224500	169700	169700	169700	169700	0
121	20241022	164900	10913224500	169700	169700	169700	169700	0
122	20241022	164800	10913224500	169700	169700	169700	169700	1332
123	20241022	164700	10913224500	169700	169700	169700	169700	0
124	20241022	164600	10913224500	169700	169700	169700	169700	0
125	20241022	164500	10913224500	169700	169700	169700	169700	0
126	20241022	164400	10913224500	169700	169700	169700	169700	0
127	20241022	164300	10913224500	169700	169700	169700	169700	0
128	20241022	164200	10913224500	169700	169700	169700	169700	0
129	20241022	164100	10913224500	169700	169700	169700	169700	0
130	20241022	164000	10913224500	169700	169700	169700	169700	0
131	20241022	163900	10913224500	169700	169700	169700	169700	0
132	20241022	163800	10913224500	169700	169700	169700	169700	0
133	20241022	163700	10913224500	169700	169700	169700	169700	0
134	20241022	163600	10913224500	169700	169700	169700	169700	0
135	20241022	163500	10913224500	169700	169700	169700	169700	0
136	20241022	163400	10913224500	169700	169700	169700	169700	0
137	20241022	163300	10913224500	169700	169700	169700	169700	0
138	20241022	163200	10913224500	169700	169700	169700	169700	0
139	20241022	163100	10913224500	169700	169700	169700	169700	0
140	20241022	163000	10913224500	169700	169700	169700	169700	0
141	20241022	162900	10913224500	169700	169700	169700	169700	0
142	20241022	162800	10913224500	169700	169700	169700	169700	0
143	20241022	162700	10913224500	169700	169700	169700	169700	0
144	20241022	162600	10913224500	169700	169700	169700	169700	0
145	20241022	162500	10913224500	169700	169700	169700	169700	0
146	20241022	162400	10913224500	169700	169700	169700	169700	0
147	20241022	162300	10913224500	169700	169700	169700	169700	0
148	20241022	162200	10913224500	169700	169700	169700	169700	0
149	20241022	162100	10913224500	169700	169700	169700	169700	0
150	20241022	162000	10913224500	169700	169700	169700	169700	0
151	20241022	161900	10913224500	169700	169700	169700	169700	0
152	20241022	161800	10913224500	169700	169700	169700	169700	1332
153	20241022	161700	10913224500	169700	169700	169700	169700	0
154	20241022	161600	10913224500	169700	169700	169700	169700	0
155	20241022	161500	10913224500	169700	169700	169700	169700	0
156	20241022	161400	10913224500	169700	169700	169700	169700	0
157	20241022	161300	10913224500	169700	169700	169700	169700	0
158	20241022	161200	10913224500	169700	169700	169700	169700	0
159	20241022	161100	10913224500	169700	169700	169700	169700	0
160	20241022	161000	10913224500	169700	169700	169700	169700	0
161	20241022	160900	10913224500	169700	169700	169700	169700	0
162	20241022	160800	10913224500	169700	169700	169700	169700	0
163	20241022	160700	10913224500	169700	169700	169700	169700	0
164	20241022	160600	10913224500	169700	169700	169700	169700	0
165	20241022	160500	10913224500	169700	169700	169700	169700	0
166	20241022	160400	10913224500	169700	169700	169700	169700	0
167	20241022	160300	10913224500	169700	169700	169700	169700	0
168	20241022	160200	10913224500	169700	169700	169700	169700	0
169	20241022	160100	10913224500	169700	169700	169700	169700	0
170	20241022	160000	10913224500	169700	169700	169700	169700	0
171	20241022	155900	10913224500	169700	169700	169700	169700	0
172	20241022	155800	10913224500	169700	169700	169700	169700	0
173	20241022	155700	10913224500	169700	169700	169700	169700	0
174	20241022	155600	10913224500	169700	169700	169700	169700	0
175	20241022	155500	10913224500	169700	169700	169700	169700	0
176	20241022	155400	10913224500	169700	169700	169700	169700	0
177	20241022	155300	10913224500	169700	169700	169700	169700	0
178	20241022	155200	10913224500	169700	169700	169700	169700	0
179	20241022	155100	10913224500	169700	169700	169700	169700	0
180	20241022	155000	10913224500	169700	169700	169700	169700	0
181	20241022	154900	10913224500	169700	169700	169700	169700	0
182	20241022	154800	10913224500	169700	169700	169700	169700	1332
183	20241022	154700	10913224500	169700	169700	169700	169700	0
184	20241022	154600	10913224500	169700	169700	169700	169700	0
185	20241022	154500	10913224500	169700	169700	169700	169700	0
186	20241022	154400	10913224500	169700	169700	169700	169700	0
187	20241022	154300	10913224500	169700	169700	169700	169700	0
188	20241022	154200	10913224500	169700	169700	169700	169700	0
189	20241022	154100	10913224500	169700	169700	169700	169700	0
190	20241022	154000	10913224500	169700	169700	169700	169700	0
191	20241022	153900	10913224500	169700	169700	169700	169700	0
192	20241022	153800	10913224500	169700	169700	169700	169700	0
193	20241022	153700	10913224500	169700	169700	169700	169700	0
194	20241022	153600	10913224500	169700	169700	169700	169700	0
195	20241022	153500	10913224500	169700	169700	169700	169700	0
196	20241022	153400	10913224500	169700	169700	169700	169700	0
197	20241022	153300	10913224500	169700	169700	169700	169700	0
198	20241022	153200	10913224500	169700	169700	169700	169700	0
199	20241022	153100	10913224500	169700	169700	169700	169700	0
200	20241022	153000	10913224500	169700	169700	169700	169700	1332
201	20241022	152900	10687184100	169400	169400	169400	169400	0
202	20241022	152800	10687184100	169400	169400	169400	169400	0
203	20241022	152700	10687184100	169400	169400	169400	169400	0
204	20241022	152600	10687184100	169400	169400	169400	169400	0
205	20241022	152500	10687184100	169400	169400	169400	169400	0
206	20241022	152400	10687184100	169400	169400	169400	169400	0
207	20241022	152300	10687184100	169400	169400	169400	169400	0
208	20241022	152200	10687184100	169400	169400	169400	169400	0
209	20241022	152100	10687184100	169400	169400	169400	169400	0
210	20241022	152000	10687184100	169400	169400	169400	169400	0
211	20241022	151900	10687184100	169400	169500	169600	169400	244
212	20241022	151800	10645822100	169600	169900	169900	169600	18
213	20241022	151700	10642768000	169900	169900	169900	169800	66
214	20241022	151600	10631559800	169900	170100	170100	169400	109
215	20241022	151500	10613035400	169700	170100	170200	169300	156
216	20241022	151400	10586570900	170100	170200	170200	170000	58
217	20241022	151300	10576703900	170200	170200	170300	170200	80
218	20241022	151200	10563082700	170200	169800	170200	169700	523
219	20241022	151100	10474188200	169800	169800	169900	169700	24
220	20241022	151000	10470112100	169700	169900	170000	169700	104
221	20241022	150900	10452447200	169800	170000	170000	169700	111
222	20241022	150800	10433589900	170000	169800	170000	169800	44
223	20241022	150700	10426115300	169800	169700	169900	169600	48
224	20241022	150600	10417965900	169900	170100	170100	169500	1142
225	20241022	150500	10224183200	170100	170100	170200	169900	97
226	20241022	150400	10207693000	170100	170000	170200	169900	83
227	20241022	150300	10193580000	170000	170100	170200	170000	90
228	20241022	150200	10178272800	170100	170200	170300	170100	15
229	20241022	150100	10175720400	170200	170300	170400	170200	35
230	20241022	150000	10169762600	170300	170000	170400	169900	35
231	20241022	145900	10163805600	170000	170200	170200	170000	31
232	20241022	145800	10158533300	170200	170100	170200	170000	44
233	20241022	145700	10151051900	169900	170100	170200	169900	15
234	20241022	145600	10148500900	169900	170300	170500	169900	385
235	20241022	145500	10083030800	170400	170400	170500	170300	88
236	20241022	145400	10068036300	170500	170300	170500	170300	149
237	20241022	145300	10042641500	170300	170200	170400	170100	44
238	20241022	145200	10035149400	170100	170200	170300	170100	216
239	20241022	145100	9998388500	170100	170000	170200	170000	58
240	20241022	145000	9988521300	170000	170100	170300	170000	43
241	20241022	144900	9981206400	170100	170500	170500	170100	34
242	20241022	144800	9975413600	170500	170300	170500	170300	69
243	20241022	144700	9963657900	170300	170500	170500	170300	66
244	20241022	144600	9952411000	170500	169900	170500	169900	38
245	20241022	144500	9945939200	170000	170000	170200	169800	99
246	20241022	144400	9929108400	170100	170200	170400	170000	429
247	20241022	144300	9856165600	170200	170500	170500	170100	91
248	20241022	144200	9840668200	170400	170500	170500	170300	75
249	20241022	144100	9827887200	170400	170700	170700	170400	62
250	20241022	144000	9817315400	170300	170400	170700	170300	33
251	20241022	143900	9811686200	170400	170400	170600	170300	79
252	20241022	143800	9798215100	170400	170600	170600	170300	31
253	20241022	143700	9792930800	170600	170500	170600	170400	53
254	20241022	143600	9783894900	170400	170500	170600	170300	47
255	20241022	143500	9775883500	170500	170700	171100	170500	224
256	20241022	143400	9737669700	171000	170800	171000	170600	463
257	20241022	143300	9658565700	170800	170400	170900	170000	165
258	20241022	143200	9630426400	170300	170000	170300	169900	802
259	20241022	143100	9494005800	170000	169700	170000	169700	138
260	20241022	143000	9470558700	169800	169900	169900	169700	211
261	20241022	142900	9434716600	169900	170000	170000	169700	84
262	20241022	142800	9420444500	169900	169700	170000	169700	27
263	20241022	142700	9415857700	169700	169600	169700	169500	168
264	20241022	142600	9387353300	169600	169600	169700	169500	12
265	20241022	142500	9385318700	169500	169400	169700	169300	445
266	20241022	142400	9309858000	169200	169200	169500	169200	68
267	20241022	142300	9298337800	169200	169400	169400	169200	26
268	20241022	142200	9293936400	169200	169400	169500	169200	127
269	20241022	142100	9272423500	169400	169400	169500	169300	85
270	20241022	142000	9258025400	169500	169500	169500	169300	71
271	20241022	141900	9245995600	169400	169700	169700	169400	52
272	20241022	141800	9237176800	169500	169800	169900	169500	80
273	20241022	141700	9223608000	169800	169700	169800	169600	32
274	20241022	141600	9218176100	169800	169600	169900	169600	27
275	20241022	141500	9213594100	169900	169800	170000	169600	294
276	20241022	141400	9163663100	169900	169900	169900	169800	29
277	20241022	141300	9158736200	170000	169900	170000	169900	66
278	20241022	141200	9147517700	169900	170000	170100	169800	72
279	20241022	141100	9135277900	170100	170200	170200	170100	20
280	20241022	141000	9131874700	170200	170100	170200	170100	83
281	20241022	140900	9117753500	170200	170200	170200	170100	99
282	20241022	140800	9100912000	170300	170300	170300	170100	42
283	20241022	140700	9093759600	170300	170100	170300	170100	111
284	20241022	140600	9074868300	170200	170100	170200	170100	64
285	20241022	140500	9063980800	170100	169900	170200	169900	398
286	20241022	140400	8996319900	170000	169800	170000	169800	263
287	20241022	140300	8951622700	169800	169600	169800	169600	77
288	20241022	140200	8938559900	169600	169900	169900	169600	120
289	20241022	140100	8918201500	169800	169900	169900	169800	33
290	20241022	140000	8912596500	169800	169800	169800	169500	65
291	20241022	135900	8901563000	169800	169900	169900	169500	44
292	20241022	135800	8894092100	169800	169600	169900	169500	24
293	20241022	135700	8890019600	169300	169800	169900	169300	157
294	20241022	135600	8863409900	169800	169900	169900	169800	54
295	20241022	135500	8854236300	170100	170200	170200	170000	290
296	20241022	135400	8804920600	170200	170200	170200	170100	22
297	20241022	135300	8801177500	170200	170200	170200	170100	55
298	20241022	135200	8791819100	170200	170100	170200	170000	142
299	20241022	135100	8767663600	170000	170100	170400	170000	90
300	20241022	135000	8752348600	170200	170400	170400	170100	17
301	20241022	134900	8749453900	170100	170100	170400	170000	61
302	20241022	134800	8739073400	170100	170100	170200	170100	149
303	20241022	134700	8713725100	170200	170700	170700	170200	318
304	20241022	134600	8659510600	170800	170800	170900	170700	53
305	20241022	134500	8650458900	170800	170700	170800	170700	26
306	20241022	134400	8646019200	170700	170800	170800	170700	50
307	20241022	134300	8637480500	170800	170700	170800	170700	24
308	20241022	134200	8633383500	170800	170700	170800	170600	42
309	20241022	134100	8626214300	170800	170700	170800	170600	47
310	20241022	134000	8618191500	170700	170700	170800	170700	79
311	20241022	133900	8604705000	170700	170600	170800	170600	46
312	20241022	133800	8596850000	170700	170700	170800	170600	88
313	20241022	133700	8581820500	170700	170700	170800	170600	76
314	20241022	133600	8568849000	170700	170800	170800	170700	25
315	20241022	133500	8564581000	170800	170600	170800	170600	31
316	20241022	133400	8559289900	170700	170500	170800	170500	14
317	20241022	133300	8556900600	170700	170700	170800	170500	23
318	20241022	133200	8552974000	170500	170700	170700	170500	38
319	20241022	133100	8546492900	170700	170200	170700	170200	89
320	20241022	133000	8531332400	170300	170200	170300	170200	28
321	20241022	132900	8526565500	170200	170100	170300	170100	82
322	20241022	132800	8512612200	170200	169900	170200	169900	468
323	20241022	132700	8433053600	169900	170700	170700	169900	194
324	20241022	132600	8400056600	170700	170600	170700	170500	66
325	20241022	132500	8388796100	170600	170600	170700	170600	84
326	20241022	132400	8374465300	170700	170700	170700	170500	277
327	20241022	132300	8327196500	170700	170500	170700	170400	86
328	20241022	132200	8312533800	170500	171000	171000	170400	110
329	20241022	132100	8293767100	171000	170900	171000	170900	38
330	20241022	132000	8287271900	170900	170800	170900	170800	52
331	20241022	131900	8278387200	170800	170800	170800	170700	21
332	20241022	131800	8274801400	170800	170800	170800	170700	17
333	20241022	131700	8271897900	170800	171000	171000	170600	189
334	20241022	131600	8239628800	171200	171200	171200	171100	199
335	20241022	131500	8205563500	171200	170500	171200	170500	242
336	20241022	131400	8164188100	170500	170500	170500	170400	32
337	20241022	131300	8158732400	170500	170400	170500	170400	36
338	20241022	131200	8152596200	170400	170100	170400	170100	244
339	20241022	131100	8111070600	170100	170100	170100	170100	80
340	20241022	131000	8097462600	170100	170100	170200	169900	410
341	20241022	130900	8027763500	170100	170100	170100	170000	7
342	20241022	130800	8026572900	170200	170200	170200	170200	97
343	20241022	130700	8010063500	170200	170400	170400	170000	50
344	20241022	130600	8001550700	170400	170400	170400	170400	13
345	20241022	130500	7999335500	169900	170400	170400	169900	28
346	20241022	130400	7994574300	170400	170300	170400	169800	159
347	20241022	130300	7967548000	170400	170100	170400	170000	227
348	20241022	130200	7928954200	170000	170000	170100	169900	57
349	20241022	130100	7919265100	170000	170000	170000	169900	169
350	20241022	130000	7890540100	170000	169800	170000	169800	95
351	20241022	125900	7874402900	169900	169600	169900	169500	45
352	20241022	125800	7866768100	169600	169100	169600	169000	121
353	20241022	125700	7846292800	169200	169500	169500	169100	98
354	20241022	125600	7829718200	169500	169400	169500	168900	103
355	20241022	125500	7812284400	169400	169100	169400	169100	54
356	20241022	125400	7803145200	169200	168800	169200	168600	607
357	20241022	125300	7700635600	168800	168800	168900	168700	380
358	20241022	125200	7636507700	168900	169000	169000	168800	621
359	20241022	125100	7531577400	169000	169300	169400	169000	303
360	20241022	125000	7480317800	169400	169700	169700	169300	282
361	20241022	124900	7432535700	169900	170400	170400	169700	606
362	20241022	124800	7329532800	170400	170200	170400	170100	54
363	20241022	124700	7320340100	170200	170200	170600	170100	142
364	20241022	124600	7296182100	170200	170300	170600	170200	45
365	20241022	124500	7288519300	170700	170300	170800	170300	18
366	20241022	124400	7285451300	170300	170600	170800	170300	24
367	20241022	124300	7281359700	170600	171000	171000	170100	376
368	20241022	124200	7217286900	171000	170900	171000	170600	185
369	20241022	124100	7185718100	170900	171200	171200	170700	162
370	20241022	124000	7158057500	171200	170900	171200	170900	19
371	20241022	123900	7154809500	170900	171200	171200	170800	177
372	20241022	123800	7124566000	171200	170900	171200	170900	33
373	20241022	123700	7118918500	171200	171300	171300	170800	164
374	20241022	123600	7090893400	171200	170900	171200	170900	80
375	20241022	123500	7077213700	170900	170900	170900	170800	66
376	20241022	123400	7065934400	170900	170900	170900	170800	53
377	20241022	123300	7056880800	170800	170800	170900	170800	82
378	20241022	123200	7042874800	170900	170900	170900	170800	9
379	20241022	123100	7041336800	170900	171300	171300	170700	191
380	20241022	123000	7008726700	171300	170900	171500	170800	151
381	20241022	122900	6982925400	170800	170900	170900	170800	46
382	20241022	122800	6975067800	170900	171000	171000	170700	23
383	20241022	122700	6971138500	171000	170900	171100	170800	256
384	20241022	122600	6927396900	171100	171200	171400	171000	68
385	20241022	122500	6915761300	171100	171200	171200	171000	180
386	20241022	122400	6884962100	171500	171500	171500	171300	17
387	20241022	122300	6882048600	171500	171700	171700	171400	46
388	20241022	122200	6874155500	171500	171600	171700	171400	16
389	20241022	122100	6871410400	171600	171400	171700	171300	53
390	20241022	122000	6862317400	171700	171700	171700	171300	47
391	20241022	121900	6854250900	171700	171500	171700	171100	133
392	20241022	121800	6831439700	171500	171500	171500	171500	11
393	20241022	121700	6829553200	171500	171500	171500	171500	8
394	20241022	121600	6828181200	171500	171400	171500	171400	15
395	20241022	121500	6825609700	171500	171500	171500	171400	8
396	20241022	121400	6824238000	171500	171500	171500	171500	12
397	20241022	121300	6822180000	171500	171300	171500	171300	418
398	20241022	121200	6750530100	171300	171300	171300	171300	7
399	20241022	121100	6749331000	171300	171000	171300	170800	586
400	20241022	121000	6649117900	171000	170800	171000	170800	7
401	20241022	120900	6647921500	171000	170800	171000	170800	23
402	20241022	120800	6643991700	170800	170900	170900	170800	12
403	20241022	120700	6641941000	170900	171000	171000	170900	17
404	20241022	120600	6639034200	171000	171000	171000	171000	179
405	20241022	120500	6608425200	171000	171000	171000	170700	582
406	20241022	120400	6508983300	171300	171000	171300	171000	56
407	20241022	120300	6499407000	171000	171100	171300	171000	59
408	20241022	120200	6489317600	171300	171300	171300	171100	9
409	20241022	120100	6487776700	171300	171300	171300	171100	6
410	20241022	120000	6486749100	171300	171200	171300	171100	35
411	20241022	115900	6480760000	171200	171300	171300	171200	18
412	20241022	115800	6477678300	171300	171300	171300	171300	9
413	20241022	115700	6476136600	171200	171200	171300	171200	43
414	20241022	115600	6468774800	171200	171200	171200	171100	8
415	20241022	115500	6467405300	171200	171200	171200	171200	4
416	20241022	115400	6466720500	171200	171100	171200	171100	13
417	20241022	115300	6464495900	171100	171100	171100	171000	52
418	20241022	115200	6455600100	171000	171200	171200	171000	109
419	20241022	115100	6436952600	171200	171200	171200	171000	69
420	20241022	115000	6425146900	171200	171100	171200	171000	42
421	20241022	114900	6417961000	171100	171200	171200	171100	6
422	20241022	114800	6416934300	171200	171200	171200	171100	19
423	20241022	114700	6413682600	171200	171200	171200	171100	19
424	20241022	114600	6410431100	171100	171000	171100	171000	13
425	20241022	114500	6408207800	171000	171100	171100	170900	80
426	20241022	114400	6394525500	171200	171200	171200	171100	10
427	20241022	114300	6392814000	171100	171000	171200	171000	33
428	20241022	114200	6387169400	171200	171200	171200	171000	27
429	20241022	114100	6382550300	171000	171000	171100	171000	18
430	20241022	114000	6379472200	171000	171100	171200	171000	11
431	20241022	113900	6377590700	171100	171100	171100	171100	7
432	20241022	113800	6376393000	171000	171200	171200	170900	84
433	20241022	113700	6362033700	171200	170900	171200	170900	7
434	20241022	113600	6360836800	171200	171000	171200	171000	10
435	20241022	113500	6359126600	171000	171000	171000	170900	13
436	20241022	113400	6356904100	171000	171100	171200	171000	71
437	20241022	113300	6344758500	171100	171000	171100	171000	46
438	20241022	113200	6336888900	171100	171100	171100	171100	3
439	20241022	113100	6336375600	171000	171100	171100	171000	38
440	20241022	113000	6329877100	171000	171000	171100	171000	24
441	20241022	112900	6325772500	171100	171100	171100	171000	48
442	20241022	112800	6317560600	171100	171100	171100	171000	23
443	20241022	112700	6313625800	171100	171200	171200	171100	16
444	20241022	112600	6310887800	171200	171200	171200	171100	11
445	20241022	112500	6309005000	171100	171600	171600	171100	52
446	20241022	112400	6300093500	171500	171500	171600	171500	5
447	20241022	112300	6299235700	171500	171300	171600	171300	13
448	20241022	112200	6297007000	171600	171600	171600	171300	93
449	20241022	112100	6281065700	171500	171700	171800	171500	17
450	20241022	112000	6278149100	171700	171700	171700	171700	5
451	20241022	111900	6277290600	171600	171600	171700	171600	22
452	20241022	111800	6273513800	171700	171600	171700	171500	155
453	20241022	111700	6246930600	171500	171800	171800	171500	61
454	20241022	111600	6236468400	171800	171800	171900	171800	20
455	20241022	111500	6233032000	171800	171200	171800	171200	256
456	20241022	111400	6189162400	171200	171200	171200	170800	16
457	20241022	111300	6186427100	170800	171200	171200	170800	186
458	20241022	111200	6154650500	171300	171000	171300	170900	40
459	20241022	111100	6147812700	171100	171100	171300	171000	27
460	20241022	111000	6143192600	171100	171300	171300	171100	7
461	20241022	110900	6141993900	171400	171100	171400	170900	169
462	20241022	110800	6113101700	171400	171300	171400	171300	20
463	20241022	110700	6109674300	171000	171400	171400	171000	367
464	20241022	110600	6046907300	171400	171200	171400	171200	31
465	20241022	110500	6041598100	171200	171200	171200	171100	107
466	20241022	110400	6023282700	171200	171200	171300	171200	60
467	20241022	110300	6013010500	171200	171200	171200	171200	15
468	20241022	110200	6010442500	171200	171200	171200	171200	29
469	20241022	110100	6005477700	171200	171200	171200	171100	39
470	20241022	110000	5998802700	171100	171000	171100	171000	73
471	20241022	105900	5986316200	171000	171100	171200	171000	211
472	20241022	105800	5950232200	171200	171300	171300	171200	32
473	20241022	105700	5944752800	171300	171300	171400	171300	24
474	20241022	105600	5940641500	171300	171100	171300	171100	50
475	20241022	105500	5932083500	171200	171200	171200	171000	91
476	20241022	105400	5916512200	171200	171200	171200	171100	26
477	20241022	105300	5912063300	171200	171200	171200	171100	35
478	20241022	105200	5906073300	171200	171600	171600	171100	916
479	20241022	105100	5749103900	171700	171700	171900	171700	270
480	20241022	105000	5702742100	171700	171600	171700	171500	195
481	20241022	104900	5669280700	171500	171600	171600	171500	62
482	20241022	104800	5658644500	171600	171600	171600	171500	26
483	20241022	104700	5654183000	171700	171600	171700	171500	50
484	20241022	104600	5645604900	171700	171700	171700	171700	31
485	20241022	104500	5640282200	171700	171600	171700	171600	27
486	20241022	104400	5635648600	171600	171500	171600	171500	41
487	20241022	104300	5628616400	171500	171200	171500	171200	77
488	20241022	104200	5615429300	171300	171200	171300	171200	73
489	20241022	104100	5602930600	171200	171100	171200	171000	185
490	20241022	104000	5571277500	171200	171600	171600	171100	339
491	20241022	103900	5513241000	171300	171900	171900	171300	210
492	20241022	103800	5477227200	172000	172200	172200	172000	166
493	20241022	103700	5448657500	172300	171800	172300	171700	329
494	20241022	103600	5392076600	171800	172200	172200	171600	486
495	20241022	103500	5308523400	172300	172500	172700	172300	127
496	20241022	103400	5286617800	172400	172700	172700	172300	178
497	20241022	103300	5255942300	172700	173000	173100	172700	133
498	20241022	103200	5232953700	172800	172700	173100	172400	275
499	20241022	103100	5185451900	172800	172600	172800	172600	24
500	20241022	103000	5181307900	172500	172500	172500	172500	51
501	20241022	102900	5172510400	172400	172400	172500	172300	31
502	20241022	102800	5167165200	172300	172200	172300	172200	45
503	20241022	102700	5159412000	172000	171700	172000	171600	118
504	20241022	102600	5139134800	171700	171400	171700	171400	37
505	20241022	102500	5132788400	171500	171700	171800	171400	73
506	20241022	102400	5120264700	171700	171500	171800	171300	311
507	20241022	102300	5066929300	171400	171700	172000	171400	528
508	20241022	102200	4976267500	171700	171400	171700	171400	75
509	20241022	102100	4963404300	171500	171700	171700	171500	75
510	20241022	102000	4950539700	171500	171600	171700	171500	76
511	20241022	101900	4937498400	171600	171500	171600	171100	220
512	20241022	101800	4899781800	171500	171600	171600	170700	263
513	20241022	101700	4854849600	170900	171400	171400	170900	193
514	20241022	101600	4821840900	171100	171100	171300	170900	116
515	20241022	101500	4801990400	170900	171300	171300	170700	1073
516	20241022	101400	4618607200	171000	171200	171400	171000	1229
517	20241022	101300	4408180100	171000	171800	171800	171000	576
518	20241022	101200	4309522300	171800	171200	171900	171200	168
519	20241022	101100	4280717000	171400	172300	172300	171200	1649
520	20241022	101000	3997688300	172000	173100	173100	171900	729
521	20241022	100900	3872100400	173100	173000	173200	172900	37
522	20241022	100800	3865697400	173000	172700	173200	172700	60
523	20241022	100700	3855328600	172700	172900	173400	172700	689
524	20241022	100600	3736204900	173400	173400	173400	172500	80
525	20241022	100500	3722376700	173500	173400	173600	172500	53
526	20241022	100400	3713218800	173600	173100	173600	172600	56
527	20241022	100300	3703517500	173700	173800	173800	172600	334
528	20241022	100200	3645631700	173800	173800	173800	173200	228
529	20241022	100100	3606054600	173300	173800	173800	173200	423
530	20241022	100000	3532648000	173800	173900	173900	173300	249
531	20241022	095900	3489383700	173900	173300	174000	173000	402
532	20241022	095800	3419665900	173100	173200	174000	173000	362
533	20241022	095700	3356891700	173200	174100	174100	173000	253
534	20241022	095600	3312971200	174100	173400	174100	172700	330
535	20241022	095500	3255763000	173400	174000	174000	173100	234
536	20241022	095400	3215187300	174000	173200	174000	173200	198
537	20241022	095300	3180812300	173200	173800	173800	172700	245
538	20241022	095200	3138358200	173800	173800	173800	173200	231
539	20241022	095100	3098245900	173800	173800	173800	173300	235
540	20241022	095000	3057449800	173800	173300	173900	173100	317
541	20241022	094900	3002461200	173300	172600	173500	172500	465
542	20241022	094800	2922043500	172600	172400	172700	172400	163
543	20241022	094700	2893912600	172500	172600	172600	172500	68
544	20241022	094600	2882180600	172600	172700	172700	172000	135
545	20241022	094500	2858919300	172700	173000	173000	172000	1233
546	20241022	094400	2646641400	173000	173700	173700	173000	557
547	20241022	094300	2550118900	173800	173900	174300	173800	46
548	20241022	094200	2542111300	173900	174200	174300	173900	27
549	20241022	094100	2537408200	174300	174200	174300	174200	25
550	20241022	094000	2533052800	173600	173700	174200	173300	487
551	20241022	093900	2448441100	173800	174100	174200	173800	58
552	20241022	093800	2438346500	173900	173700	174200	173700	44
553	20241022	093700	2430688400	173700	174100	174100	173700	201
554	20241022	093600	2395701900	174100	173800	174200	173800	52
555	20241022	093500	2386652000	174200	173800	174200	173700	79
556	20241022	093400	2372924800	173800	173700	174000	173700	82
557	20241022	093300	2358662600	173700	173800	174000	173700	263
558	20241022	093200	2312964400	173800	173500	173800	173500	113
559	20241022	093100	2293342500	173500	174100	174200	173500	76
560	20241022	093000	2280124000	174200	174200	174300	174200	127
561	20241022	092900	2257999400	174200	175200	175200	173700	671
562	20241022	092800	2141044000	175200	175300	175300	174900	451
563	20241022	092700	2062102100	175300	174700	175400	174700	347
564	20241022	092600	2001337300	174500	174500	174700	174400	136
565	20241022	092500	1977600200	174500	173800	174500	173800	133
566	20241022	092400	1954421800	173800	173800	173800	173500	121
567	20241022	092300	1933409500	173800	173200	173800	172700	177
568	20241022	092200	1902719400	172900	172900	173200	172100	284
569	20241022	092100	1853774700	172900	172100	172900	171700	305
570	20241022	092000	1801241700	172100	171800	172100	171700	137
571	20241022	091900	1777698200	171800	172200	172200	171800	86
572	20241022	091800	1762909400	172200	171800	172200	171700	90
573	20241022	091700	1747452500	171700	171900	172300	171700	667
574	20241022	091600	1632848700	171900	172100	172500	171700	556
575	20241022	091500	1537253100	172200	172200	172300	172000	466
576	20241022	091400	1457040900	172300	172700	173000	172300	1093
577	20241022	091300	1268417600	172700	173500	173500	172700	420
578	20241022	091200	1195807700	173500	173500	173600	172900	556
579	20241022	091100	1099555300	173600	173400	173700	173200	308
580	20241022	091000	1046187000	173200	174800	174800	173000	730
581	20241022	090900	919254500	175400	173800	175500	173800	520
582	20241022	090800	828444500	173800	174200	174200	173200	784
583	20241022	090700	692451100	174200	174700	174700	173300	977
584	20241022	090600	522464600	174700	173900	174700	173100	458
585	20241022	090500	442890900	173200	174000	174000	173000	136
586	20241022	090400	419347900	173000	173100	174000	172700	453
587	20241022	090300	340947200	173100	174000	174000	173000	126
588	20241022	090200	319126300	173000	173000	174200	172300	451
589	20241022	090100	241050200	172900	173200	174300	172600	454
590	20241022	090000	162439500	173200	174400	174400	173200	932