KissMeData/006280/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	184900	4394906300	151800	151800	151800	151800	587
3	20241007	184800	4394906300	151800	151800	151800	151800	0
4	20241007	184700	4394906300	151800	151800	151800	151800	0
5	20241007	184600	4394906300	151800	151800	151800	151800	0
6	20241007	184500	4394906300	151800	151800	151800	151800	0
7	20241007	184400	4394906300	151800	151800	151800	151800	0
8	20241007	184300	4394906300	151800	151800	151800	151800	0
9	20241007	184200	4394906300	151800	151800	151800	151800	0
10	20241007	184100	4394906300	151800	151800	151800	151800	0
11	20241007	184000	4394906300	151800	151800	151800	151800	0
12	20241007	183900	4394906300	151800	151800	151800	151800	0
13	20241007	183800	4394906300	151800	151800	151800	151800	0
14	20241007	183700	4394906300	151800	151800	151800	151800	0
15	20241007	183600	4394906300	151800	151800	151800	151800	0
16	20241007	183500	4394906300	151800	151800	151800	151800	0
17	20241007	183400	4394906300	151800	151800	151800	151800	0
18	20241007	183300	4394906300	151800	151800	151800	151800	0
19	20241007	183200	4394906300	151800	151800	151800	151800	0
20	20241007	183100	4394906300	151800	151800	151800	151800	0
21	20241007	183000	4394906300	151800	151800	151800	151800	0
22	20241007	182900	4394906300	151800	151800	151800	151800	0
23	20241007	182800	4394906300	151800	151800	151800	151800	0
24	20241007	182700	4394906300	151800	151800	151800	151800	0
25	20241007	182600	4394906300	151800	151800	151800	151800	0
26	20241007	182500	4394906300	151800	151800	151800	151800	0
27	20241007	182400	4394906300	151800	151800	151800	151800	0
28	20241007	182300	4394906300	151800	151800	151800	151800	0
29	20241007	182200	4394906300	151800	151800	151800	151800	0
30	20241007	182100	4394906300	151800	151800	151800	151800	0
31	20241007	182000	4394906300	151800	151800	151800	151800	0
32	20241007	181900	4394906300	151800	151800	151800	151800	587
33	20241007	181800	4394906300	151800	151800	151800	151800	0
34	20241007	181700	4394906300	151800	151800	151800	151800	0
35	20241007	181600	4394906300	151800	151800	151800	151800	0
36	20241007	181500	4394906300	151800	151800	151800	151800	0
37	20241007	181400	4394906300	151800	151800	151800	151800	0
38	20241007	181300	4394906300	151800	151800	151800	151800	0
39	20241007	181200	4394906300	151800	151800	151800	151800	0
40	20241007	181100	4394906300	151800	151800	151800	151800	0
41	20241007	181000	4394906300	151800	151800	151800	151800	0
42	20241007	180900	4394906300	151800	151800	151800	151800	0
43	20241007	180800	4394906300	151800	151800	151800	151800	0
44	20241007	180700	4394906300	151800	151800	151800	151800	0
45	20241007	180600	4394906300	151800	151800	151800	151800	0
46	20241007	180500	4394906300	151800	151800	151800	151800	0
47	20241007	180400	4394906300	151800	151800	151800	151800	0
48	20241007	180300	4394906300	151800	151800	151800	151800	0
49	20241007	180200	4394906300	151800	151800	151800	151800	0
50	20241007	180100	4394906300	151800	151800	151800	151800	0
51	20241007	180000	4394906300	151800	151800	151800	151800	0
52	20241007	175900	4394906300	151800	151800	151800	151800	0
53	20241007	175800	4394906300	151800	151800	151800	151800	0
54	20241007	175700	4394906300	151800	151800	151800	151800	0
55	20241007	175600	4394906300	151800	151800	151800	151800	0
56	20241007	175500	4394906300	151800	151800	151800	151800	0
57	20241007	175400	4394906300	151800	151800	151800	151800	0
58	20241007	175300	4394906300	151800	151800	151800	151800	0
59	20241007	175200	4394906300	151800	151800	151800	151800	0
60	20241007	175100	4394906300	151800	151800	151800	151800	0
61	20241007	175000	4394906300	151800	151800	151800	151800	0
62	20241007	174900	4394906300	151800	151800	151800	151800	587
63	20241007	174800	4394906300	151800	151800	151800	151800	0
64	20241007	174700	4394906300	151800	151800	151800	151800	0
65	20241007	174600	4394906300	151800	151800	151800	151800	0
66	20241007	174500	4394906300	151800	151800	151800	151800	0
67	20241007	174400	4394906300	151800	151800	151800	151800	0
68	20241007	174300	4394906300	151800	151800	151800	151800	0
69	20241007	174200	4394906300	151800	151800	151800	151800	0
70	20241007	174100	4394906300	151800	151800	151800	151800	0
71	20241007	174000	4394906300	151800	151800	151800	151800	0
72	20241007	173900	4394906300	151800	151800	151800	151800	0
73	20241007	173800	4394906300	151800	151800	151800	151800	0
74	20241007	173700	4394906300	151800	151800	151800	151800	0
75	20241007	173600	4394906300	151800	151800	151800	151800	0
76	20241007	173500	4394906300	151800	151800	151800	151800	0
77	20241007	173400	4394906300	151800	151800	151800	151800	0
78	20241007	173300	4394906300	151800	151800	151800	151800	0
79	20241007	173200	4394906300	151800	151800	151800	151800	0
80	20241007	173100	4394906300	151800	151800	151800	151800	0
81	20241007	173000	4394906300	151800	151800	151800	151800	0
82	20241007	172900	4394906300	151800	151800	151800	151800	0
83	20241007	172800	4394906300	151800	151800	151800	151800	0
84	20241007	172700	4394906300	151800	151800	151800	151800	0
85	20241007	172600	4394906300	151800	151800	151800	151800	0
86	20241007	172500	4394906300	151800	151800	151800	151800	0
87	20241007	172400	4394906300	151800	151800	151800	151800	0
88	20241007	172300	4394906300	151800	151800	151800	151800	0
89	20241007	172200	4394906300	151800	151800	151800	151800	0
90	20241007	172100	4394906300	151800	151800	151800	151800	0
91	20241007	172000	4394906300	151800	151800	151800	151800	0
92	20241007	171900	4394906300	151800	151800	151800	151800	587
93	20241007	171800	4394906300	151800	151800	151800	151800	0
94	20241007	171700	4394906300	151800	151800	151800	151800	0
95	20241007	171600	4394906300	151800	151800	151800	151800	0
96	20241007	171500	4394906300	151800	151800	151800	151800	0
97	20241007	171400	4394906300	151800	151800	151800	151800	0
98	20241007	171300	4394906300	151800	151800	151800	151800	0
99	20241007	171200	4394906300	151800	151800	151800	151800	0
100	20241007	171100	4394906300	151800	151800	151800	151800	0
101	20241007	171000	4394906300	151800	151800	151800	151800	0
102	20241007	170900	4394906300	151800	151800	151800	151800	0
103	20241007	170800	4394906300	151800	151800	151800	151800	0
104	20241007	170700	4394906300	151800	151800	151800	151800	0
105	20241007	170600	4394906300	151800	151800	151800	151800	0
106	20241007	170500	4394906300	151800	151800	151800	151800	0
107	20241007	170400	4394906300	151800	151800	151800	151800	0
108	20241007	170300	4394906300	151800	151800	151800	151800	0
109	20241007	170200	4394906300	151800	151800	151800	151800	0
110	20241007	170100	4394906300	151800	151800	151800	151800	0
111	20241007	170000	4394906300	151800	151800	151800	151800	0
112	20241007	165900	4394906300	151800	151800	151800	151800	0
113	20241007	165800	4394906300	151800	151800	151800	151800	0
114	20241007	165700	4394906300	151800	151800	151800	151800	0
115	20241007	165600	4394906300	151800	151800	151800	151800	0
116	20241007	165500	4394906300	151800	151800	151800	151800	0
117	20241007	165400	4394906300	151800	151800	151800	151800	0
118	20241007	165300	4394906300	151800	151800	151800	151800	0
119	20241007	165200	4394906300	151800	151800	151800	151800	0
120	20241007	165100	4394906300	151800	151800	151800	151800	0
121	20241007	165000	4394906300	151800	151800	151800	151800	0
122	20241007	164900	4394906300	151800	151800	151800	151800	587
123	20241007	164800	4394906300	151800	151800	151800	151800	0
124	20241007	164700	4394906300	151800	151800	151800	151800	0
125	20241007	164600	4394906300	151800	151800	151800	151800	0
126	20241007	164500	4394906300	151800	151800	151800	151800	0
127	20241007	164400	4394906300	151800	151800	151800	151800	0
128	20241007	164300	4394906300	151800	151800	151800	151800	0
129	20241007	164200	4394906300	151800	151800	151800	151800	0
130	20241007	164100	4394906300	151800	151800	151800	151800	0
131	20241007	164000	4394906300	151800	151800	151800	151800	0
132	20241007	163900	4394906300	151800	151800	151800	151800	0
133	20241007	163800	4394906300	151800	151800	151800	151800	0
134	20241007	163700	4394906300	151800	151800	151800	151800	0
135	20241007	163600	4394906300	151800	151800	151800	151800	0
136	20241007	163500	4394906300	151800	151800	151800	151800	0
137	20241007	163400	4394906300	151800	151800	151800	151800	0
138	20241007	163300	4394906300	151800	151800	151800	151800	0
139	20241007	163200	4394906300	151800	151800	151800	151800	0
140	20241007	163100	4394906300	151800	151800	151800	151800	0
141	20241007	163000	4394906300	151800	151800	151800	151800	0
142	20241007	162900	4394906300	151800	151800	151800	151800	0
143	20241007	162800	4394906300	151800	151800	151800	151800	0
144	20241007	162700	4394906300	151800	151800	151800	151800	0
145	20241007	162600	4394906300	151800	151800	151800	151800	0
146	20241007	162500	4394906300	151800	151800	151800	151800	0
147	20241007	162400	4394906300	151800	151800	151800	151800	0
148	20241007	162300	4394906300	151800	151800	151800	151800	0
149	20241007	162200	4394906300	151800	151800	151800	151800	0
150	20241007	162100	4394906300	151800	151800	151800	151800	0
151	20241007	162000	4394906300	151800	151800	151800	151800	0
152	20241007	161900	4394906300	151800	151800	151800	151800	587
153	20241007	161800	4394906300	151800	151800	151800	151800	0
154	20241007	161700	4394906300	151800	151800	151800	151800	0
155	20241007	161600	4394906300	151800	151800	151800	151800	0
156	20241007	161500	4394906300	151800	151800	151800	151800	0
157	20241007	161400	4394906300	151800	151800	151800	151800	0
158	20241007	161300	4394906300	151800	151800	151800	151800	0
159	20241007	161200	4394906300	151800	151800	151800	151800	0
160	20241007	161100	4394906300	151800	151800	151800	151800	0
161	20241007	161000	4394906300	151800	151800	151800	151800	0
162	20241007	160900	4394906300	151800	151800	151800	151800	0
163	20241007	160800	4394906300	151800	151800	151800	151800	0
164	20241007	160700	4394906300	151800	151800	151800	151800	0
165	20241007	160600	4394906300	151800	151800	151800	151800	0
166	20241007	160500	4394906300	151800	151800	151800	151800	0
167	20241007	160400	4394906300	151800	151800	151800	151800	0
168	20241007	160300	4394906300	151800	151800	151800	151800	0
169	20241007	160200	4394906300	151800	151800	151800	151800	0
170	20241007	160100	4394906300	151800	151800	151800	151800	0
171	20241007	160000	4394906300	151800	151800	151800	151800	0
172	20241007	155900	4394906300	151800	151800	151800	151800	0
173	20241007	155800	4394906300	151800	151800	151800	151800	0
174	20241007	155700	4394906300	151800	151800	151800	151800	0
175	20241007	155600	4394906300	151800	151800	151800	151800	0
176	20241007	155500	4394906300	151800	151800	151800	151800	0
177	20241007	155400	4394906300	151800	151800	151800	151800	0
178	20241007	155300	4394906300	151800	151800	151800	151800	0
179	20241007	155200	4394906300	151800	151800	151800	151800	0
180	20241007	155100	4394906300	151800	151800	151800	151800	0
181	20241007	155000	4394906300	151800	151800	151800	151800	0
182	20241007	154900	4394906300	151800	151800	151800	151800	587
183	20241007	154800	4394906300	151800	151800	151800	151800	0
184	20241007	154700	4394906300	151800	151800	151800	151800	0
185	20241007	154600	4394906300	151800	151800	151800	151800	0
186	20241007	154500	4394906300	151800	151800	151800	151800	0
187	20241007	154400	4394906300	151800	151800	151800	151800	0
188	20241007	154300	4394906300	151800	151800	151800	151800	0
189	20241007	154200	4394906300	151800	151800	151800	151800	0
190	20241007	154100	4394906300	151800	151800	151800	151800	0
191	20241007	154000	4394906300	151800	151800	151800	151800	0
192	20241007	153900	4394906300	151800	151800	151800	151800	0
193	20241007	153800	4394906300	151800	151800	151800	151800	0
194	20241007	153700	4394906300	151800	151800	151800	151800	0
195	20241007	153600	4394906300	151800	151800	151800	151800	0
196	20241007	153500	4394906300	151800	151800	151800	151800	0
197	20241007	153400	4394906300	151800	151800	151800	151800	0
198	20241007	153300	4394906300	151800	151800	151800	151800	0
199	20241007	153200	4394906300	151800	151800	151800	151800	0
200	20241007	153100	4394906300	151800	151800	151800	151800	0
201	20241007	153000	4394906300	151800	151800	151800	151800	587
202	20241007	152900	4305799700	152200	152200	152200	152200	0
203	20241007	152800	4305799700	152200	152200	152200	152200	0
204	20241007	152700	4305799700	152200	152200	152200	152200	0
205	20241007	152600	4305799700	152200	152200	152200	152200	0
206	20241007	152500	4305799700	152200	152200	152200	152200	0
207	20241007	152400	4305799700	152200	152200	152200	152200	0
208	20241007	152300	4305799700	152200	152200	152200	152200	0
209	20241007	152200	4305799700	152200	152200	152200	152200	0
210	20241007	152100	4305799700	152200	152200	152200	152200	0
211	20241007	152000	4305799700	152200	152200	152200	152200	0
212	20241007	151900	4305799700	152200	152200	152200	152100	28
213	20241007	151800	4301539400	152200	151700	152200	151700	472
214	20241007	151700	4229874900	151700	151700	151700	151700	15
215	20241007	151600	4227599400	151800	151700	151800	151700	6
216	20241007	151500	4226688700	151700	151700	151700	151700	40
217	20241007	151400	4220620700	151700	151700	151700	151700	0
218	20241007	151300	4220620700	151700	151600	151800	151600	83
219	20241007	151200	4208032500	151700	151700	151700	151700	9
220	20241007	151100	4206667200	151700	151700	151700	151700	57
221	20241007	151000	4198020300	151800	151800	151800	151700	309
222	20241007	150900	4151116700	152200	151900	152200	151800	28
223	20241007	150800	4146861500	151800	151900	151900	151800	6
224	20241007	150700	4145950400	151900	152000	152200	151900	121
225	20241007	150600	4127559000	152200	152000	152200	152000	24
226	20241007	150500	4123909000	152200	152400	152500	152000	123
227	20241007	150400	4105196800	152500	152400	152500	152400	20
228	20241007	150300	4102148200	151900	152000	152300	151900	32
229	20241007	150200	4097278500	151900	151900	151900	151900	0
230	20241007	150100	4097278500	151900	152300	152300	151800	41
231	20241007	150000	4091046700	152300	152300	152300	152000	27
232	20241007	145900	4086937000	152300	151900	152300	151800	47
233	20241007	145800	4079795300	152100	151900	152100	151800	76
234	20241007	145700	4068253700	151900	152100	152100	151900	7
235	20241007	145600	4067190100	152000	151900	152100	151900	48
236	20241007	145500	4059894000	151900	151900	151900	151900	19
237	20241007	145400	4057007900	151900	152100	152100	151900	29
238	20241007	145300	4052598100	152100	152100	152100	152000	33
239	20241007	145200	4047579500	152100	152000	152100	152000	24
240	20241007	145100	4043930400	151900	152000	152000	151900	4
241	20241007	145000	4043322500	152100	152000	152100	152000	14
242	20241007	144900	4041193300	152000	152100	152100	152000	23
243	20241007	144800	4037695200	151900	152300	152300	151900	271
244	20241007	144700	3996503500	152000	152200	152200	152000	35
245	20241007	144600	3991177200	152200	151800	152200	151700	152
246	20241007	144500	3968089400	151900	151800	152000	151700	108
247	20241007	144400	3951690100	151900	151900	151900	151900	3
248	20241007	144300	3951234400	151900	151900	151900	151800	5
249	20241007	144200	3950475000	151900	151800	151900	151800	39
250	20241007	144100	3944552200	151800	151800	151800	151700	17
251	20241007	144000	3941972800	151800	151900	151900	151700	83
252	20241007	143900	3929379000	151800	151600	151900	151600	37
253	20241007	143800	3923764900	151700	151700	151700	151700	26
254	20241007	143700	3919820700	151700	151900	151900	151700	3
255	20241007	143600	3919365200	151800	151800	152000	151600	26
256	20241007	143500	3915418600	151700	151800	151800	151700	55
257	20241007	143400	3907072400	151800	151600	152000	151600	154
258	20241007	143300	3883686000	151600	151700	151700	151600	26
259	20241007	143200	3879742100	151700	151600	151700	151600	41
260	20241007	143100	3873524200	151700	151800	151900	151600	124
261	20241007	143000	3854707400	151900	152100	152200	151900	402
262	20241007	142900	3793592800	152100	152200	152200	152100	57
263	20241007	142800	3784917500	152200	152200	152200	152200	51
264	20241007	142700	3777155300	152100	152200	152200	152100	46
265	20241007	142600	3770154400	152200	152200	152200	152200	73
266	20241007	142500	3759043800	152100	152200	152200	152100	26
267	20241007	142400	3755086700	152200	152200	152200	152200	23
268	20241007	142300	3751586100	152200	152100	152200	152100	82
269	20241007	142200	3739106000	152200	152200	152200	152200	25
270	20241007	142100	3735301000	152100	152200	152200	152100	14
271	20241007	142000	3733170300	152200	152200	152200	152200	23
272	20241007	141900	3729669700	152200	152100	152200	152100	25
273	20241007	141800	3725866900	152100	152300	152300	152100	394
274	20241007	141700	3665869500	152300	152400	152600	152300	33
275	20241007	141600	3660838200	152500	152400	152600	152300	64
276	20241007	141500	3651080900	152300	152500	152700	152300	554
277	20241007	141400	3566699300	152700	152500	152700	152500	35
278	20241007	141300	3561360500	152700	152700	152700	152700	2
279	20241007	141200	3561055100	152700	152400	152700	152400	4
280	20241007	141100	3560445100	152700	152400	152700	152400	153
281	20241007	141000	3537103200	152400	152500	152600	152400	53
282	20241007	140900	3529018800	152500	152400	152500	152400	70
283	20241007	140800	3518345400	152500	152300	152600	152300	5
284	20241007	140700	3517582800	152600	152500	152600	152300	113
285	20241007	140600	3500347500	152500	152300	152500	152300	50
286	20241007	140500	3492723000	152500	152500	152500	152300	72
287	20241007	140400	3481745400	152500	152100	152500	152100	236
288	20241007	140300	3445797700	152200	152200	152300	152200	30
289	20241007	140200	3441231200	152200	152200	152200	152100	19
290	20241007	140100	3438339600	152300	152300	152300	152300	31
291	20241007	140000	3433618300	152300	152200	152300	152100	32
292	20241007	135900	3428749300	152300	152300	152300	152300	24
293	20241007	135800	3425094100	152300	152100	152300	152100	43
294	20241007	135700	3418549500	152200	152000	152300	152000	36
295	20241007	135600	3413073900	152300	152000	152300	152000	27
296	20241007	135500	3408964400	152300	151900	152300	151900	58
297	20241007	135400	3400138200	152200	152000	152300	151900	83
298	20241007	135300	3387519600	152300	152100	152300	152100	39
299	20241007	135200	3381584500	152400	152100	152400	152100	13
300	20241007	135100	3379604000	152400	151900	152500	151900	107
301	20241007	135000	3363303500	151900	151900	151900	151900	1
302	20241007	134900	3363151600	152400	152000	152400	152000	45
303	20241007	134800	3356301600	151900	151900	151900	151900	2
304	20241007	134700	3355997800	151900	152300	152300	151900	21
305	20241007	134600	3352805000	152300	152000	152300	152000	90
306	20241007	134500	3339119900	152000	152000	152000	152000	20
307	20241007	134400	3336079900	152000	151800	152000	151700	43
308	20241007	134300	3329548700	152000	152000	152000	152000	8
309	20241007	134200	3328332700	152300	151800	152300	151800	30
310	20241007	134100	3323768700	151900	151900	151900	151900	20
311	20241007	134000	3320730700	151800	151700	152300	151700	24
312	20241007	133900	3317077900	152300	151500	152300	151500	104
313	20241007	133800	3301250700	151500	151500	151500	151500	2
314	20241007	133700	3300947700	151600	151500	151600	151500	20
315	20241007	133600	3297916300	151300	151500	151600	151300	22
316	20241007	133500	3294582000	151300	151600	151700	151300	105
317	20241007	133400	3278674100	151500	151900	151900	151500	164
318	20241007	133300	3253793300	151900	151900	152200	151900	97
319	20241007	133200	3239055300	152000	152000	152100	152000	69
320	20241007	133100	3228566300	152100	152200	152200	152100	23
321	20241007	133000	3225066100	152200	152300	152300	152100	161
322	20241007	132900	3200560600	152200	152300	152300	152200	61
323	20241007	132800	3191271500	152300	152200	152300	152100	51
324	20241007	132700	3183508900	152200	152200	152200	152200	20
325	20241007	132600	3180464900	152200	152400	152400	152200	56
326	20241007	132500	3171939900	152500	152300	152500	152200	96
327	20241007	132400	3157320300	152300	152300	152300	152100	62
328	20241007	132300	3147878100	152100	152300	152300	152100	22
329	20241007	132200	3144527700	152200	152100	152200	152100	50
330	20241007	132100	3136920700	152100	152100	152100	152100	133
331	20241007	132000	3116691400	152000	152000	152000	152000	18
332	20241007	131900	3113955400	152000	152100	152100	152000	32
333	20241007	131800	3109088400	152000	152100	152100	152000	44
334	20241007	131700	3102396200	152000	152000	152100	152000	13
335	20241007	131600	3100419200	152000	152000	152000	152000	105
336	20241007	131500	3084459200	152000	151900	152100	151900	35
337	20241007	131400	3079139600	151900	152000	152000	151900	13
338	20241007	131300	3077163700	151900	152100	152100	151900	122
339	20241007	131200	3058618900	152000	152000	152000	152000	2
340	20241007	131100	3058314900	152000	152000	152000	152000	47
341	20241007	131000	3051170900	152000	152000	152000	152000	1
342	20241007	130900	3051018900	152100	152200	152200	152100	73
343	20241007	130800	3039914600	152000	152200	152200	152000	38
344	20241007	130700	3034134600	152200	152200	152200	152200	20
345	20241007	130600	3031090600	152000	152200	152200	152000	22
346	20241007	130500	3027742600	152300	152200	152300	152200	20
347	20241007	130400	3024697700	152000	152200	152300	152000	22
348	20241007	130300	3021348200	152000	152100	152100	152000	34
349	20241007	130200	3016178700	152100	152200	152200	152100	20
350	20241007	130100	3013134900	152200	152400	152400	152200	35
351	20241007	130000	3007805100	152400	152400	152400	152400	52
352	20241007	125900	2999880300	152400	152300	152400	152300	56
353	20241007	125800	2991349500	152300	152300	152400	152200	66
354	20241007	125700	2981297700	152300	152000	152300	152000	263
355	20241007	125600	2941295900	151900	151800	152000	151800	431
356	20241007	125500	2875823200	151800	151600	151800	151600	114
357	20241007	125400	2858519000	151600	151700	151800	151600	120
358	20241007	125300	2840314600	151500	151700	151700	151500	23
359	20241007	125200	2836826100	151700	151800	151800	151500	34
360	20241007	125100	2831666500	151800	151600	151800	151600	117
361	20241007	125000	2813923600	151500	151300	151500	151300	3
362	20241007	124900	2813469500	151600	151600	151600	151600	60
363	20241007	124800	2804373500	151300	151600	151600	151300	31
364	20241007	124700	2799674200	151400	151300	151600	151300	45
365	20241007	124600	2792858800	151200	151300	151300	151200	25
366	20241007	124500	2789076600	151300	151300	151300	151300	31
367	20241007	124400	2784386300	151100	151100	151100	151100	2
368	20241007	124300	2784084100	151100	151100	151100	151100	0
369	20241007	124200	2784084100	151100	151300	151600	151100	21
370	20241007	124100	2780902800	151300	151300	151300	151300	3
371	20241007	124000	2780448900	151000	151000	151000	151000	2
372	20241007	123900	2780146900	150900	151000	151000	150900	45
373	20241007	123800	2773355600	151000	151300	151300	151000	117
374	20241007	123700	2755679600	151300	151100	151600	151100	43
375	20241007	123600	2749169800	151100	151200	151200	151100	6
376	20241007	123500	2748262800	151300	151300	151300	151300	20
377	20241007	123400	2745236800	151300	151400	151400	151300	88
378	20241007	123300	2731918700	151400	151300	151400	151300	27
379	20241007	123200	2727831700	151300	151500	151500	151300	22
380	20241007	123100	2724499100	151500	151500	151600	151500	30
381	20241007	123000	2719954000	151300	151500	151500	151300	14
382	20241007	122900	2717833200	151600	151200	151600	151200	11
383	20241007	122800	2716166000	151200	151200	151500	151200	25
384	20241007	122700	2712379400	151200	151300	151500	151200	27
385	20241007	122600	2708294200	151300	151300	151300	151300	11
386	20241007	122500	2706629900	151300	151200	151500	151200	50
387	20241007	122400	2699061000	151500	151400	151500	151400	4
388	20241007	122300	2698455300	151400	151200	151500	151200	32
389	20241007	122200	2693609900	151400	151400	151400	151400	7
390	20241007	122100	2692550100	151300	151300	151300	151300	51
391	20241007	122000	2684833800	151400	151400	151400	151400	1
392	20241007	121900	2684682400	151600	151400	151600	151400	10
393	20241007	121800	2683168200	151600	151600	151600	151400	43
394	20241007	121700	2676651600	151400	151400	151400	151400	16
395	20241007	121600	2674229200	151400	151400	151400	151400	13
396	20241007	121500	2672261000	151400	151500	151500	151400	39
397	20241007	121400	2666353700	151600	151500	151600	151500	21
398	20241007	121300	2663170200	151600	151500	151600	151500	23
399	20241007	121200	2659683700	151600	151600	151600	151600	20
400	20241007	121100	2656651700	151600	151500	151600	151500	48
401	20241007	121000	2649376900	151600	151500	151600	151500	33
402	20241007	120900	2644375600	151600	151500	151600	151500	12
403	20241007	120800	2642556600	151600	151600	151600	151600	10
404	20241007	120700	2641040600	151600	151600	151700	151500	26
405	20241007	120600	2637098100	151600	151700	151700	151600	15
406	20241007	120500	2634823100	151700	151500	151700	151500	9
407	20241007	120400	2633458200	151500	151700	151700	151500	11
408	20241007	120300	2631789700	151600	151400	151700	151400	21
409	20241007	120200	2628605300	151600	151700	151700	151600	27
410	20241007	120100	2624510300	151700	151400	151700	151400	41
411	20241007	120000	2618291300	151700	151600	151700	151600	34
412	20241007	115900	2613135500	151600	151500	151600	151200	79
413	20241007	115800	2601173200	151600	151700	151700	151600	61
414	20241007	115700	2591920500	151700	151700	151700	151400	18
415	20241007	115600	2589190600	151600	151700	151700	151600	28
416	20241007	115500	2584944800	151700	151600	151700	151600	55
417	20241007	115400	2576604800	151600	151500	151600	151500	31
418	20241007	115300	2571907300	151500	151500	151500	151400	22
419	20241007	115200	2568574700	151500	151500	151500	151400	44
420	20241007	115100	2561909600	151400	151400	151500	151100	50
421	20241007	115000	2554339200	151400	151400	151400	151400	40
422	20241007	114900	2548283200	151300	151300	151300	151100	27
423	20241007	114800	2544198300	151200	151200	151200	151200	60
424	20241007	114700	2535126300	151200	151300	151300	151200	23
425	20241007	114600	2531646700	151300	151300	151300	151300	20
426	20241007	114500	2528620700	151300	151300	151300	151000	35
427	20241007	114400	2523325500	151300	151300	151300	151300	15
428	20241007	114300	2521056000	151300	151300	151300	151300	26
429	20241007	114200	2517122200	151300	151300	151300	151300	88
430	20241007	114100	2503807800	151300	151200	151300	151200	54
431	20241007	114000	2495641000	151200	151300	151300	151200	21
432	20241007	113900	2492463800	151200	151100	151200	151000	41
433	20241007	113800	2486268600	151100	151300	151300	151100	33
434	20241007	113700	2481278100	151200	151100	151200	151100	21
435	20241007	113600	2478103000	151300	151100	151300	151100	28
436	20241007	113500	2473867200	151000	151400	151400	151000	22
437	20241007	113400	2470537200	151400	151400	151400	151400	21
438	20241007	113300	2467357800	151400	151400	151400	151000	36
439	20241007	113200	2461907800	151300	151300	151300	151300	1
440	20241007	113100	2461756500	151000	151000	151000	151000	2
441	20241007	113000	2461454500	151400	151400	151400	151400	20
442	20241007	112900	2458426500	151000	151300	151400	151000	78
443	20241007	112800	2446632700	151300	151300	151300	151300	74
444	20241007	112700	2435436500	151300	151300	151300	151100	51
445	20241007	112600	2427720400	151100	151300	151300	151100	35
446	20241007	112500	2422426500	151300	151400	151400	151300	30
447	20241007	112400	2417885300	151400	151100	151400	151100	47
448	20241007	112300	2410773600	151100	151300	151300	151100	48
449	20241007	112200	2403511400	151200	151200	151200	151200	2
450	20241007	112100	2403209000	151200	151300	151300	151200	30
451	20241007	112000	2398670200	151300	151400	151400	151300	52
452	20241007	111900	2390797600	151400	151300	151400	151200	113
453	20241007	111800	2373700600	151200	151200	151200	151200	14
454	20241007	111700	2371583800	151100	151100	151200	150900	112
455	20241007	111600	2354672400	151100	151100	151100	151100	2
456	20241007	111500	2354370200	150900	151400	151400	150900	98
457	20241007	111400	2339572000	151400	151400	151400	151400	25
458	20241007	111300	2335787000	151000	151300	151300	151000	22
459	20241007	111200	2332459000	151200	151400	151400	151200	146
460	20241007	111100	2310370400	151300	151000	151300	151000	386
461	20241007	111000	2252048800	151000	150900	151000	150900	38
462	20241007	110900	2246313600	150800	151000	151000	150700	22
463	20241007	110800	2242992100	151000	151000	151000	151000	20
464	20241007	110700	2239972100	150800	150900	151000	150700	52
465	20241007	110600	2232124500	151000	150900	151000	150900	32
466	20241007	110500	2227294700	150700	150700	150700	150700	3
467	20241007	110400	2226842600	150600	150600	150600	150600	17
468	20241007	110300	2224282400	150600	150700	150700	150600	90
469	20241007	110200	2210726400	150700	150800	151000	150700	157
470	20241007	110100	2187058500	150900	150900	150900	150800	29
471	20241007	110000	2182683300	150800	150900	150900	150800	27
472	20241007	105900	2178610600	150800	150800	150800	150800	0
473	20241007	105800	2178610600	150800	150800	150800	150800	3
474	20241007	105700	2178158200	150800	150700	150800	150700	24
475	20241007	105600	2174539500	150700	150600	150700	150600	17
476	20241007	105500	2171977700	150600	150400	150600	150400	19
477	20241007	105400	2169118100	150500	150400	150500	150400	10
478	20241007	105300	2167614000	150300	150300	150300	150300	1
479	20241007	105200	2167463700	150200	150200	150200	150200	0
480	20241007	105100	2167463700	150200	150200	150200	150200	96
481	20241007	105000	2153044500	150200	150300	150300	150200	66
482	20241007	104900	2143129300	150200	150400	150400	150200	168
483	20241007	104800	2117888700	150400	150800	150800	150300	47
484	20241007	104700	2110812600	150900	150900	151000	150900	34
485	20241007	104600	2105681000	150900	151000	151000	150900	11
486	20241007	104500	2104020900	150800	150800	150800	150800	14
487	20241007	104400	2101909700	150700	150700	150700	150700	41
488	20241007	104300	2095731000	150700	150700	150700	150700	40
489	20241007	104200	2089703000	150700	150800	150800	150700	91
490	20241007	104100	2075988200	150900	151000	151000	150900	23
491	20241007	104000	2072517400	151000	151100	151100	151000	404
492	20241007	103900	2011491700	151100	151200	151200	151100	17
493	20241007	103800	2008922500	151200	151300	151300	151200	110
494	20241007	103700	1992280200	151300	151200	151300	151200	132
495	20241007	103600	1972319300	151100	151100	151200	151100	46
496	20241007	103500	1965368300	151100	151100	151100	151100	14
497	20241007	103400	1963252900	151100	151100	151100	151100	16
498	20241007	103300	1960835300	151100	151100	151100	151100	20
499	20241007	103200	1957813300	151100	151000	151100	151000	31
500	20241007	103100	1953131800	151000	151000	151000	150900	39
501	20241007	103000	1947242900	150600	150600	150600	150600	3
502	20241007	102900	1946791100	150800	150800	150800	150800	0
503	20241007	102800	1946791100	150800	150800	150800	150800	10
504	20241007	102700	1945283100	150800	150800	150800	150800	5
505	20241007	102600	1944529100	150800	151100	151100	150800	59
506	20241007	102500	1935627500	151000	151000	151000	151000	76
507	20241007	102400	1924151500	151000	151000	151100	151000	32
508	20241007	102300	1919318500	151000	150900	151000	150900	165
509	20241007	102200	1894405500	151000	150100	151000	150100	410
510	20241007	102100	1832740800	150100	150000	150100	150000	112
511	20241007	102000	1815932100	149700	149800	149800	149700	31
512	20241007	101900	1811290300	149500	149800	149800	149500	9
513	20241007	101800	1809942400	149400	149400	149400	149400	0
514	20241007	101700	1809942400	149400	149300	149400	149300	59
515	20241007	101600	1801131500	149300	149300	149300	149300	46
516	20241007	101500	1794263700	149300	149300	149300	149300	70
517	20241007	101400	1783812700	149300	149400	149400	149300	86
518	20241007	101300	1770971300	149300	149300	149300	149300	3
519	20241007	101200	1770523400	149300	149300	149300	149300	1
520	20241007	101100	1770374100	149300	149400	149400	149300	44
521	20241007	101000	1763801500	149400	149600	149600	149400	362
522	20241007	100900	1709684000	149600	149600	149600	149500	15
523	20241007	100800	1707440600	149600	149700	149800	149600	361
524	20241007	100700	1653404400	149700	149700	149700	149500	427
525	20241007	100600	1589524800	149800	149800	149800	149700	74
526	20241007	100500	1578444100	149900	150000	150100	149900	19
527	20241007	100400	1575595000	149700	149900	149900	149700	67
528	20241007	100300	1565559200	149800	149900	149900	149800	50
529	20241007	100200	1558068800	149900	149900	150000	149900	113
530	20241007	100100	1541128100	150000	150000	150000	150000	4
531	20241007	100000	1540528100	150000	150100	150100	150000	4
532	20241007	095900	1539927900	150100	150100	150100	150100	10
533	20241007	095800	1538426900	150100	150000	150100	149800	21
534	20241007	095700	1535279000	149700	149700	149700	149700	2
535	20241007	095600	1534979600	149900	149800	150000	149700	62
536	20241007	095500	1525688300	149900	149800	149900	149800	23
537	20241007	095400	1522242100	149800	149800	149800	149700	90
538	20241007	095300	1508765100	149800	149700	149800	149700	33
539	20241007	095200	1503824700	149700	149700	149800	149700	166
540	20241007	095100	1478973500	149800	149900	149900	149800	220
541	20241007	095000	1446016000	150000	150200	150200	149900	802
542	20241007	094900	1325701100	150200	150200	150200	150200	70
543	20241007	094800	1315187100	150200	150200	150200	150100	66
544	20241007	094700	1305275600	150100	150100	150100	150100	0
545	20241007	094600	1305275600	150100	150200	150200	150100	26
546	20241007	094500	1301370600	150200	150200	150200	150200	26
547	20241007	094400	1297465400	150200	150300	150300	150200	10
548	20241007	094300	1295962500	150200	150300	150300	150200	87
549	20241007	094200	1282895000	150300	150300	150300	150300	0
550	20241007	094100	1282895000	150300	150300	150300	150300	9
551	20241007	094000	1281542300	150300	150300	150300	150300	10
552	20241007	093900	1280039300	150200	150200	150200	150200	20
553	20241007	093800	1277035300	150200	150200	150200	150200	1
554	20241007	093700	1276885100	150300	150300	150300	150300	19
555	20241007	093600	1274029400	150200	150400	150400	150200	19
556	20241007	093500	1271174600	150200	150200	150200	150200	10
557	20241007	093400	1269672600	150200	150300	150300	150200	80
558	20241007	093300	1257656400	150200	150700	150700	150200	50
559	20241007	093200	1250134600	150700	150700	150800	150700	18
560	20241007	093100	1247421900	150800	150500	150800	150500	20
561	20241007	093000	1244410900	150800	150700	150800	150700	3
562	20241007	092900	1243958600	150700	150400	150700	150400	81
563	20241007	092800	1231766000	150500	150500	150500	150500	15
564	20241007	092700	1229508500	150500	150200	150500	150100	233
565	20241007	092600	1194506900	150100	150600	150600	150100	68
566	20241007	092500	1184275300	150600	150600	150600	150600	7
567	20241007	092400	1183221100	150600	150400	150600	150000	484
568	20241007	092300	1110560600	150500	150400	150500	150400	70
569	20241007	092200	1100030400	150400	149900	150500	149900	263
570	20241007	092100	1060561800	149900	150000	150000	149800	265
571	20241007	092000	1020832700	150100	150800	150900	150000	580
572	20241007	091900	933652100	150800	150900	150900	150800	156
573	20241007	091800	910122800	151700	151300	151700	151000	106
574	20241007	091700	894087800	152000	152000	152000	152000	0
575	20241007	091600	894087800	152000	152000	152100	151800	195
576	20241007	091500	864463400	152000	151300	152000	151300	336
577	20241007	091400	813497000	151700	151000	151700	151000	247
578	20241007	091300	776105600	151500	150900	151600	150900	130
579	20241007	091200	756455100	150900	151600	151600	150400	112
580	20241007	091100	739538900	151600	151500	151700	151000	567
581	20241007	091000	653878400	151600	151700	151900	150900	107
582	20241007	090900	637664400	151700	151800	151800	150900	222
583	20241007	090800	604076900	151800	151900	151900	151100	207
584	20241007	090700	572733900	151900	151400	151900	151000	169
585	20241007	090600	547160600	151400	151900	151900	150900	105
586	20241007	090500	531285300	152100	152100	152200	151900	523
587	20241007	090400	451713100	152100	151600	152100	151600	171
588	20241007	090300	425745100	151600	151200	151600	151000	75
589	20241007	090200	414403600	151400	150900	151400	150900	136
590	20241007	090100	393856400	150900	151300	151600	150200	1416
591	20241007	090000	180017800	151200	152200	152300	151000	1186