KissMeData/280360/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	210400	1578403100	150400	150400	150400	150400	943
3	20241010	210300	1578403100	150400	150400	150400	150400	0
4	20241010	210200	1578403100	150400	150400	150400	150400	0
5	20241010	210100	1578403100	150400	150400	150400	150400	0
6	20241010	210000	1578403100	150400	150400	150400	150400	0
7	20241010	205900	1578403100	150400	150400	150400	150400	0
8	20241010	205800	1578403100	150400	150400	150400	150400	0
9	20241010	205700	1578403100	150400	150400	150400	150400	0
10	20241010	205600	1578403100	150400	150400	150400	150400	0
11	20241010	205500	1578403100	150400	150400	150400	150400	0
12	20241010	205400	1578403100	150400	150400	150400	150400	0
13	20241010	205300	1578403100	150400	150400	150400	150400	0
14	20241010	205200	1578403100	150400	150400	150400	150400	0
15	20241010	205100	1578403100	150400	150400	150400	150400	0
16	20241010	205000	1578403100	150400	150400	150400	150400	0
17	20241010	204900	1578403100	150400	150400	150400	150400	0
18	20241010	204800	1578403100	150400	150400	150400	150400	0
19	20241010	204700	1578403100	150400	150400	150400	150400	0
20	20241010	204600	1578403100	150400	150400	150400	150400	0
21	20241010	204500	1578403100	150400	150400	150400	150400	0
22	20241010	204400	1578403100	150400	150400	150400	150400	0
23	20241010	204300	1578403100	150400	150400	150400	150400	0
24	20241010	204200	1578403100	150400	150400	150400	150400	0
25	20241010	204100	1578403100	150400	150400	150400	150400	0
26	20241010	204000	1578403100	150400	150400	150400	150400	0
27	20241010	203900	1578403100	150400	150400	150400	150400	0
28	20241010	203800	1578403100	150400	150400	150400	150400	0
29	20241010	203700	1578403100	150400	150400	150400	150400	0
30	20241010	203600	1578403100	150400	150400	150400	150400	0
31	20241010	203500	1578403100	150400	150400	150400	150400	0
32	20241010	203400	1578403100	150400	150400	150400	150400	943
33	20241010	203300	1578403100	150400	150400	150400	150400	0
34	20241010	203200	1578403100	150400	150400	150400	150400	0
35	20241010	203100	1578403100	150400	150400	150400	150400	0
36	20241010	203000	1578403100	150400	150400	150400	150400	0
37	20241010	202900	1578403100	150400	150400	150400	150400	0
38	20241010	202800	1578403100	150400	150400	150400	150400	0
39	20241010	202700	1578403100	150400	150400	150400	150400	0
40	20241010	202600	1578403100	150400	150400	150400	150400	0
41	20241010	202500	1578403100	150400	150400	150400	150400	0
42	20241010	202400	1578403100	150400	150400	150400	150400	0
43	20241010	202300	1578403100	150400	150400	150400	150400	0
44	20241010	202200	1578403100	150400	150400	150400	150400	0
45	20241010	202100	1578403100	150400	150400	150400	150400	0
46	20241010	202000	1578403100	150400	150400	150400	150400	0
47	20241010	201900	1578403100	150400	150400	150400	150400	0
48	20241010	201800	1578403100	150400	150400	150400	150400	0
49	20241010	201700	1578403100	150400	150400	150400	150400	0
50	20241010	201600	1578403100	150400	150400	150400	150400	0
51	20241010	201500	1578403100	150400	150400	150400	150400	0
52	20241010	201400	1578403100	150400	150400	150400	150400	0
53	20241010	201300	1578403100	150400	150400	150400	150400	0
54	20241010	201200	1578403100	150400	150400	150400	150400	0
55	20241010	201100	1578403100	150400	150400	150400	150400	0
56	20241010	201000	1578403100	150400	150400	150400	150400	0
57	20241010	200900	1578403100	150400	150400	150400	150400	0
58	20241010	200800	1578403100	150400	150400	150400	150400	0
59	20241010	200700	1578403100	150400	150400	150400	150400	0
60	20241010	200600	1578403100	150400	150400	150400	150400	0
61	20241010	200500	1578403100	150400	150400	150400	150400	0
62	20241010	200400	1578403100	150400	150400	150400	150400	943
63	20241010	200300	1578403100	150400	150400	150400	150400	0
64	20241010	200200	1578403100	150400	150400	150400	150400	0
65	20241010	200100	1578403100	150400	150400	150400	150400	0
66	20241010	200000	1578403100	150400	150400	150400	150400	0
67	20241010	195900	1578403100	150400	150400	150400	150400	0
68	20241010	195800	1578403100	150400	150400	150400	150400	0
69	20241010	195700	1578403100	150400	150400	150400	150400	0
70	20241010	195600	1578403100	150400	150400	150400	150400	0
71	20241010	195500	1578403100	150400	150400	150400	150400	0
72	20241010	195400	1578403100	150400	150400	150400	150400	0
73	20241010	195300	1578403100	150400	150400	150400	150400	0
74	20241010	195200	1578403100	150400	150400	150400	150400	0
75	20241010	195100	1578403100	150400	150400	150400	150400	0
76	20241010	195000	1578403100	150400	150400	150400	150400	0
77	20241010	194900	1578403100	150400	150400	150400	150400	0
78	20241010	194800	1578403100	150400	150400	150400	150400	0
79	20241010	194700	1578403100	150400	150400	150400	150400	0
80	20241010	194600	1578403100	150400	150400	150400	150400	0
81	20241010	194500	1578403100	150400	150400	150400	150400	0
82	20241010	194400	1578403100	150400	150400	150400	150400	0
83	20241010	194300	1578403100	150400	150400	150400	150400	0
84	20241010	194200	1578403100	150400	150400	150400	150400	0
85	20241010	194100	1578403100	150400	150400	150400	150400	0
86	20241010	194000	1578403100	150400	150400	150400	150400	0
87	20241010	193900	1578403100	150400	150400	150400	150400	0
88	20241010	193800	1578403100	150400	150400	150400	150400	0
89	20241010	193700	1578403100	150400	150400	150400	150400	0
90	20241010	193600	1578403100	150400	150400	150400	150400	0
91	20241010	193500	1578403100	150400	150400	150400	150400	0
92	20241010	193400	1578403100	150400	150400	150400	150400	943
93	20241010	193300	1578403100	150400	150400	150400	150400	0
94	20241010	193200	1578403100	150400	150400	150400	150400	0
95	20241010	193100	1578403100	150400	150400	150400	150400	0
96	20241010	193000	1578403100	150400	150400	150400	150400	0
97	20241010	192900	1578403100	150400	150400	150400	150400	0
98	20241010	192800	1578403100	150400	150400	150400	150400	0
99	20241010	192700	1578403100	150400	150400	150400	150400	0
100	20241010	192600	1578403100	150400	150400	150400	150400	0
101	20241010	192500	1578403100	150400	150400	150400	150400	0
102	20241010	192400	1578403100	150400	150400	150400	150400	0
103	20241010	192300	1578403100	150400	150400	150400	150400	0
104	20241010	192200	1578403100	150400	150400	150400	150400	0
105	20241010	192100	1578403100	150400	150400	150400	150400	0
106	20241010	192000	1578403100	150400	150400	150400	150400	0
107	20241010	191900	1578403100	150400	150400	150400	150400	0
108	20241010	191800	1578403100	150400	150400	150400	150400	0
109	20241010	191700	1578403100	150400	150400	150400	150400	0
110	20241010	191600	1578403100	150400	150400	150400	150400	0
111	20241010	191500	1578403100	150400	150400	150400	150400	0
112	20241010	191400	1578403100	150400	150400	150400	150400	0
113	20241010	191300	1578403100	150400	150400	150400	150400	0
114	20241010	191200	1578403100	150400	150400	150400	150400	0
115	20241010	191100	1578403100	150400	150400	150400	150400	0
116	20241010	191000	1578403100	150400	150400	150400	150400	0
117	20241010	190900	1578403100	150400	150400	150400	150400	0
118	20241010	190800	1578403100	150400	150400	150400	150400	0
119	20241010	190700	1578403100	150400	150400	150400	150400	0
120	20241010	190600	1578403100	150400	150400	150400	150400	0
121	20241010	190500	1578403100	150400	150400	150400	150400	0
122	20241010	190400	1578403100	150400	150400	150400	150400	943
123	20241010	190300	1578403100	150400	150400	150400	150400	0
124	20241010	190200	1578403100	150400	150400	150400	150400	0
125	20241010	190100	1578403100	150400	150400	150400	150400	0
126	20241010	190000	1578403100	150400	150400	150400	150400	0
127	20241010	185900	1578403100	150400	150400	150400	150400	0
128	20241010	185800	1578403100	150400	150400	150400	150400	0
129	20241010	185700	1578403100	150400	150400	150400	150400	0
130	20241010	185600	1578403100	150400	150400	150400	150400	0
131	20241010	185500	1578403100	150400	150400	150400	150400	0
132	20241010	185400	1578403100	150400	150400	150400	150400	0
133	20241010	185300	1578403100	150400	150400	150400	150400	0
134	20241010	185200	1578403100	150400	150400	150400	150400	0
135	20241010	185100	1578403100	150400	150400	150400	150400	0
136	20241010	185000	1578403100	150400	150400	150400	150400	0
137	20241010	184900	1578403100	150400	150400	150400	150400	0
138	20241010	184800	1578403100	150400	150400	150400	150400	0
139	20241010	184700	1578403100	150400	150400	150400	150400	0
140	20241010	184600	1578403100	150400	150400	150400	150400	0
141	20241010	184500	1578403100	150400	150400	150400	150400	0
142	20241010	184400	1578403100	150400	150400	150400	150400	0
143	20241010	184300	1578403100	150400	150400	150400	150400	0
144	20241010	184200	1578403100	150400	150400	150400	150400	0
145	20241010	184100	1578403100	150400	150400	150400	150400	0
146	20241010	184000	1578403100	150400	150400	150400	150400	0
147	20241010	183900	1578403100	150400	150400	150400	150400	0
148	20241010	183800	1578403100	150400	150400	150400	150400	0
149	20241010	183700	1578403100	150400	150400	150400	150400	0
150	20241010	183600	1578403100	150400	150400	150400	150400	0
151	20241010	183500	1578403100	150400	150400	150400	150400	0
152	20241010	183400	1578403100	150400	150400	150400	150400	943
153	20241010	183300	1578403100	150400	150400	150400	150400	0
154	20241010	183200	1578403100	150400	150400	150400	150400	0
155	20241010	183100	1578403100	150400	150400	150400	150400	0
156	20241010	183000	1578403100	150400	150400	150400	150400	0
157	20241010	182900	1578403100	150400	150400	150400	150400	0
158	20241010	182800	1578403100	150400	150400	150400	150400	0
159	20241010	182700	1578403100	150400	150400	150400	150400	0
160	20241010	182600	1578403100	150400	150400	150400	150400	0
161	20241010	182500	1578403100	150400	150400	150400	150400	0
162	20241010	182400	1578403100	150400	150400	150400	150400	0
163	20241010	182300	1578403100	150400	150400	150400	150400	0
164	20241010	182200	1578403100	150400	150400	150400	150400	0
165	20241010	182100	1578403100	150400	150400	150400	150400	0
166	20241010	182000	1578403100	150400	150400	150400	150400	0
167	20241010	181900	1578403100	150400	150400	150400	150400	0
168	20241010	181800	1578403100	150400	150400	150400	150400	0
169	20241010	181700	1578403100	150400	150400	150400	150400	0
170	20241010	181600	1578403100	150400	150400	150400	150400	0
171	20241010	181500	1578403100	150400	150400	150400	150400	0
172	20241010	181400	1578403100	150400	150400	150400	150400	0
173	20241010	181300	1578403100	150400	150400	150400	150400	0
174	20241010	181200	1578403100	150400	150400	150400	150400	0
175	20241010	181100	1578403100	150400	150400	150400	150400	0
176	20241010	181000	1578403100	150400	150400	150400	150400	0
177	20241010	180900	1578403100	150400	150400	150400	150400	0
178	20241010	180800	1578403100	150400	150400	150400	150400	0
179	20241010	180700	1578403100	150400	150400	150400	150400	0
180	20241010	180600	1578403100	150400	150400	150400	150400	0
181	20241010	180500	1578403100	150400	150400	150400	150400	0
182	20241010	180400	1578403100	150400	150400	150400	150400	943
183	20241010	180300	1578403100	150400	150400	150400	150400	0
184	20241010	180200	1578403100	150400	150400	150400	150400	0
185	20241010	180100	1578403100	150400	150400	150400	150400	0
186	20241010	180000	1578403100	150400	150400	150400	150400	0
187	20241010	175900	1578403100	150400	150400	150400	150400	0
188	20241010	175800	1578403100	150400	150400	150400	150400	0
189	20241010	175700	1578403100	150400	150400	150400	150400	0
190	20241010	175600	1578403100	150400	150400	150400	150400	0
191	20241010	175500	1578403100	150400	150400	150400	150400	0
192	20241010	175400	1578403100	150400	150400	150400	150400	0
193	20241010	175300	1578403100	150400	150400	150400	150400	0
194	20241010	175200	1578403100	150400	150400	150400	150400	0
195	20241010	175100	1578403100	150400	150400	150400	150400	0
196	20241010	175000	1578403100	150400	150400	150400	150400	0
197	20241010	174900	1578403100	150400	150400	150400	150400	0
198	20241010	174800	1578403100	150400	150400	150400	150400	0
199	20241010	174700	1578403100	150400	150400	150400	150400	0
200	20241010	174600	1578403100	150400	150400	150400	150400	0
201	20241010	174500	1578403100	150400	150400	150400	150400	0
202	20241010	174400	1578403100	150400	150400	150400	150400	0
203	20241010	174300	1578403100	150400	150400	150400	150400	0
204	20241010	174200	1578403100	150400	150400	150400	150400	0
205	20241010	174100	1578403100	150400	150400	150400	150400	0
206	20241010	174000	1578403100	150400	150400	150400	150400	0
207	20241010	173900	1578403100	150400	150400	150400	150400	0
208	20241010	173800	1578403100	150400	150400	150400	150400	0
209	20241010	173700	1578403100	150400	150400	150400	150400	0
210	20241010	173600	1578403100	150400	150400	150400	150400	0
211	20241010	173500	1578403100	150400	150400	150400	150400	0
212	20241010	173400	1578403100	150400	150400	150400	150400	943
213	20241010	173300	1578403100	150400	150400	150400	150400	0
214	20241010	173200	1578403100	150400	150400	150400	150400	0
215	20241010	173100	1578403100	150400	150400	150400	150400	0
216	20241010	173000	1578403100	150400	150400	150400	150400	0
217	20241010	172900	1578403100	150400	150400	150400	150400	0
218	20241010	172800	1578403100	150400	150400	150400	150400	0
219	20241010	172700	1578403100	150400	150400	150400	150400	0
220	20241010	172600	1578403100	150400	150400	150400	150400	0
221	20241010	172500	1578403100	150400	150400	150400	150400	0
222	20241010	172400	1578403100	150400	150400	150400	150400	0
223	20241010	172300	1578403100	150400	150400	150400	150400	0
224	20241010	172200	1578403100	150400	150400	150400	150400	0
225	20241010	172100	1578403100	150400	150400	150400	150400	0
226	20241010	172000	1578403100	150400	150400	150400	150400	0
227	20241010	171900	1578403100	150400	150400	150400	150400	0
228	20241010	171800	1578403100	150400	150400	150400	150400	0
229	20241010	171700	1578403100	150400	150400	150400	150400	0
230	20241010	171600	1578403100	150400	150400	150400	150400	0
231	20241010	171500	1578403100	150400	150400	150400	150400	0
232	20241010	171400	1578403100	150400	150400	150400	150400	0
233	20241010	171300	1578403100	150400	150400	150400	150400	0
234	20241010	171200	1578403100	150400	150400	150400	150400	0
235	20241010	171100	1578403100	150400	150400	150400	150400	0
236	20241010	171000	1578403100	150400	150400	150400	150400	0
237	20241010	170900	1578403100	150400	150400	150400	150400	0
238	20241010	170800	1578403100	150400	150400	150400	150400	0
239	20241010	170700	1578403100	150400	150400	150400	150400	0
240	20241010	170600	1578403100	150400	150400	150400	150400	0
241	20241010	170500	1578403100	150400	150400	150400	150400	0
242	20241010	170400	1578403100	150400	150400	150400	150400	943
243	20241010	170300	1578403100	150400	150400	150400	150400	0
244	20241010	170200	1578403100	150400	150400	150400	150400	0
245	20241010	170100	1578403100	150400	150400	150400	150400	0
246	20241010	170000	1578403100	150400	150400	150400	150400	0
247	20241010	165900	1578403100	150400	150400	150400	150400	0
248	20241010	165800	1578403100	150400	150400	150400	150400	0
249	20241010	165700	1578403100	150400	150400	150400	150400	0
250	20241010	165600	1578403100	150400	150400	150400	150400	0
251	20241010	165500	1578403100	150400	150400	150400	150400	0
252	20241010	165400	1578403100	150400	150400	150400	150400	0
253	20241010	165300	1578403100	150400	150400	150400	150400	0
254	20241010	165200	1578403100	150400	150400	150400	150400	0
255	20241010	165100	1578403100	150400	150400	150400	150400	0
256	20241010	165000	1578403100	150400	150400	150400	150400	0
257	20241010	164900	1578403100	150400	150400	150400	150400	0
258	20241010	164800	1578403100	150400	150400	150400	150400	0
259	20241010	164700	1578403100	150400	150400	150400	150400	0
260	20241010	164600	1578403100	150400	150400	150400	150400	0
261	20241010	164500	1578403100	150400	150400	150400	150400	0
262	20241010	164400	1578403100	150400	150400	150400	150400	0
263	20241010	164300	1578403100	150400	150400	150400	150400	0
264	20241010	164200	1578403100	150400	150400	150400	150400	0
265	20241010	164100	1578403100	150400	150400	150400	150400	0
266	20241010	164000	1578403100	150400	150400	150400	150400	0
267	20241010	163900	1578403100	150400	150400	150400	150400	0
268	20241010	163800	1578403100	150400	150400	150400	150400	0
269	20241010	163700	1578403100	150400	150400	150400	150400	0
270	20241010	163600	1578403100	150400	150400	150400	150400	0
271	20241010	163500	1578403100	150400	150400	150400	150400	0
272	20241010	163400	1578403100	150400	150400	150400	150400	943
273	20241010	163300	1578403100	150400	150400	150400	150400	0
274	20241010	163200	1578403100	150400	150400	150400	150400	0
275	20241010	163100	1578403100	150400	150400	150400	150400	0
276	20241010	163000	1578403100	150400	150400	150400	150400	0
277	20241010	162900	1578403100	150400	150400	150400	150400	0
278	20241010	162800	1578403100	150400	150400	150400	150400	0
279	20241010	162700	1578403100	150400	150400	150400	150400	0
280	20241010	162600	1578403100	150400	150400	150400	150400	0
281	20241010	162500	1578403100	150400	150400	150400	150400	0
282	20241010	162400	1578403100	150400	150400	150400	150400	0
283	20241010	162300	1578403100	150400	150400	150400	150400	0
284	20241010	162200	1578403100	150400	150400	150400	150400	0
285	20241010	162100	1578403100	150400	150400	150400	150400	0
286	20241010	162000	1578403100	150400	150400	150400	150400	0
287	20241010	161900	1578403100	150400	150400	150400	150400	0
288	20241010	161800	1578403100	150400	150400	150400	150400	0
289	20241010	161700	1578403100	150400	150400	150400	150400	0
290	20241010	161600	1578403100	150400	150400	150400	150400	0
291	20241010	161500	1578403100	150400	150400	150400	150400	0
292	20241010	161400	1578403100	150400	150400	150400	150400	0
293	20241010	161300	1578403100	150400	150400	150400	150400	0
294	20241010	161200	1578403100	150400	150400	150400	150400	0
295	20241010	161100	1578403100	150400	150400	150400	150400	0
296	20241010	161000	1578403100	150400	150400	150400	150400	0
297	20241010	160900	1578403100	150400	150400	150400	150400	0
298	20241010	160800	1578403100	150400	150400	150400	150400	0
299	20241010	160700	1578403100	150400	150400	150400	150400	0
300	20241010	160600	1578403100	150400	150400	150400	150400	0
301	20241010	160500	1578403100	150400	150400	150400	150400	0
302	20241010	160400	1578403100	150400	150400	150400	150400	943
303	20241010	160300	1578403100	150400	150400	150400	150400	0
304	20241010	160200	1578403100	150400	150400	150400	150400	0
305	20241010	160100	1578403100	150400	150400	150400	150400	0
306	20241010	160000	1578403100	150400	150400	150400	150400	0
307	20241010	155900	1578403100	150400	150400	150400	150400	0
308	20241010	155800	1578403100	150400	150400	150400	150400	0
309	20241010	155700	1578403100	150400	150400	150400	150400	0
310	20241010	155600	1578403100	150400	150400	150400	150400	0
311	20241010	155500	1578403100	150400	150400	150400	150400	0
312	20241010	155400	1578403100	150400	150400	150400	150400	0
313	20241010	155300	1578403100	150400	150400	150400	150400	0
314	20241010	155200	1578403100	150400	150400	150400	150400	0
315	20241010	155100	1578403100	150400	150400	150400	150400	0
316	20241010	155000	1578403100	150400	150400	150400	150400	0
317	20241010	154900	1578403100	150400	150400	150400	150400	0
318	20241010	154800	1578403100	150400	150400	150400	150400	0
319	20241010	154700	1578403100	150400	150400	150400	150400	0
320	20241010	154600	1578403100	150400	150400	150400	150400	0
321	20241010	154500	1578403100	150400	150400	150400	150400	0
322	20241010	154400	1578403100	150400	150400	150400	150400	0
323	20241010	154300	1578403100	150400	150400	150400	150400	0
324	20241010	154200	1578403100	150400	150400	150400	150400	0
325	20241010	154100	1578403100	150400	150400	150400	150400	0
326	20241010	154000	1578403100	150400	150400	150400	150400	0
327	20241010	153900	1578403100	150400	150400	150400	150400	0
328	20241010	153800	1578403100	150400	150400	150400	150400	0
329	20241010	153700	1578403100	150400	150400	150400	150400	0
330	20241010	153600	1578403100	150400	150400	150400	150400	0
331	20241010	153500	1578403100	150400	150400	150400	150400	0
332	20241010	153400	1578403100	150400	150400	150400	150400	943
333	20241010	153300	1578403100	150400	150400	150400	150400	0
334	20241010	153200	1578403100	150400	150400	150400	150400	0
335	20241010	153100	1578403100	150400	150400	150400	150400	0
336	20241010	153000	1578403100	150400	150400	150400	150400	943
337	20241010	152900	1436575900	150600	150600	150600	150600	0
338	20241010	152800	1436575900	150600	150600	150600	150600	0
339	20241010	152700	1436575900	150600	150600	150600	150600	0
340	20241010	152600	1436575900	150600	150600	150600	150600	0
341	20241010	152500	1436575900	150600	150600	150600	150600	0
342	20241010	152400	1436575900	150600	150600	150600	150600	0
343	20241010	152300	1436575900	150600	150600	150600	150600	0
344	20241010	152200	1436575900	150600	150600	150600	150600	0
345	20241010	152100	1436575900	150600	150600	150600	150600	0
346	20241010	152000	1436575900	150600	150600	150600	150600	0
347	20241010	151900	1436575900	150600	150600	150700	150600	24
348	20241010	151800	1432960900	150800	150900	150900	150600	25
349	20241010	151700	1429192800	151100	151100	151100	151100	2
350	20241010	151600	1428890600	151100	151100	151100	150800	6
351	20241010	151500	1427984600	151200	150700	151200	150700	7
352	20241010	151400	1426927200	151200	151200	151200	150800	77
353	20241010	151300	1415306900	151300	151300	151300	151300	6
354	20241010	151200	1414399100	151300	151200	151300	151200	5
355	20241010	151100	1413642900	151200	151100	151300	151100	4
356	20241010	151000	1413038200	151100	150700	151100	150700	13
357	20241010	150900	1411076000	151000	150900	151000	150800	139
358	20241010	150800	1390091000	151000	151000	151100	151000	25
359	20241010	150700	1386315700	151000	150600	151000	150600	17
360	20241010	150600	1383754700	150600	150600	150600	150600	16
361	20241010	150500	1381345100	151400	150600	151400	150600	14
362	20241010	150400	1379235100	150600	150600	150600	150600	4
363	20241010	150300	1378632700	151600	150900	151600	150700	22
364	20241010	150200	1375312200	150900	151800	151800	150900	7
365	20241010	150100	1374253200	150900	152000	152000	150900	20
366	20241010	150000	1371234100	151600	151600	152000	151600	29
367	20241010	145900	1366834200	151600	151100	151600	151100	32
368	20241010	145800	1361996000	151100	151100	151100	150900	157
369	20241010	145700	1338303300	151100	151100	151100	151000	42
370	20241010	145600	1331960000	151100	151600	151600	151100	42
371	20241010	145500	1325597600	151600	151500	151600	151500	24
372	20241010	145400	1321961500	151600	151600	151600	151600	12
373	20241010	145300	1320142300	151600	151600	151600	151600	3
374	20241010	145200	1319687500	151700	151100	151700	151100	8
375	20241010	145100	1318477400	151100	151100	151700	151100	23
376	20241010	145000	1315001500	151700	151600	151700	151400	57
377	20241010	144900	1306359000	151700	151600	151700	151600	12
378	20241010	144800	1304539100	151500	151500	151500	151500	21
379	20241010	144700	1301357600	151500	151400	151500	151400	23
380	20241010	144600	1297874600	151500	151300	151500	151300	8
381	20241010	144500	1296663200	151400	151400	151500	151400	12
382	20241010	144400	1294846200	151300	151700	151700	151300	8
383	20241010	144300	1293635400	151700	151100	151700	151100	13
384	20241010	144200	1291669600	151100	152100	152100	151000	46
385	20241010	144100	1284714600	151300	152000	152200	151200	41
386	20241010	144000	1278495400	152000	151600	152100	151600	16
387	20241010	143900	1276068800	151600	151600	151600	151600	9
388	20241010	143800	1274704400	151600	151500	151600	151500	12
389	20241010	143700	1272886300	151500	151500	151500	151500	7
390	20241010	143600	1271825800	151500	151500	151500	151500	14
391	20241010	143500	1269704800	151500	151500	151500	151400	19
392	20241010	143400	1266826500	151500	151500	151500	151400	11
393	20241010	143300	1265160200	151500	151400	151500	151400	25
394	20241010	143200	1261374400	151400	151400	151400	151400	11
395	20241010	143100	1259709000	151400	151400	151400	151400	24
396	20241010	143000	1256075400	151400	151400	151400	151400	7
397	20241010	142900	1255015600	151400	151400	151400	151400	13
398	20241010	142800	1253047400	151500	151500	151500	151500	19
399	20241010	142700	1250168900	151500	151500	151500	151400	12
400	20241010	142600	1248351300	151500	151500	151500	151400	38
401	20241010	142500	1242597300	151400	151400	151400	151400	44
402	20241010	142400	1235935700	151400	151300	151400	151300	21
403	20241010	142300	1232756400	151400	151400	151400	151300	12
404	20241010	142200	1230939900	151300	151400	151400	151300	8
405	20241010	142100	1229729200	151400	151500	151500	151200	40
406	20241010	142000	1223679000	151400	151500	151500	151400	31
407	20241010	141900	1218983200	151500	151500	151500	151400	11
408	20241010	141800	1217316800	151500	151500	151500	151500	16
409	20241010	141700	1214892800	151500	151200	151500	151100	11
410	20241010	141600	1213228200	151500	152000	152000	151500	20
411	20241010	141500	1210194600	151900	152100	152100	151900	16
412	20241010	141400	1207763200	152000	152100	152100	151900	22
413	20241010	141300	1204418700	152100	152200	152200	151900	31
414	20241010	141200	1199707200	152000	152200	152200	152000	20
415	20241010	141100	1196664700	152200	152100	152200	152100	7
416	20241010	141000	1195599600	152200	152200	152200	152200	16
417	20241010	140900	1193164400	152100	152200	152200	152000	14
418	20241010	140800	1191034900	152200	152200	152200	152100	7
419	20241010	140700	1189970000	152200	152100	152200	151900	28
420	20241010	140600	1185711300	152100	152100	152100	152100	10
421	20241010	140500	1184190300	152100	152100	152100	152000	16
422	20241010	140400	1181757000	152100	152000	152100	151900	22
423	20241010	140300	1178413800	152000	151800	152000	151800	14
424	20241010	140200	1176287100	151900	152100	152100	151900	12
425	20241010	140100	1174463300	152100	152100	152100	151900	17
426	20241010	140000	1171879500	151900	152100	152100	151800	17
427	20241010	135900	1169296900	152000	151900	152100	151900	28
428	20241010	135800	1165040700	152000	151900	152000	151900	36
429	20241010	135700	1159568800	151900	151900	151900	151900	14
430	20241010	135600	1157442200	151900	152000	152000	151600	6
431	20241010	135500	1156531000	152000	152000	152000	152000	2
432	20241010	135400	1156227000	152000	152100	152100	151000	59
433	20241010	135300	1147287400	152100	152400	152400	152100	18
434	20241010	135200	1144547500	152200	152400	152400	152200	8
435	20241010	135100	1143329500	152400	151900	152400	151900	110
436	20241010	135000	1126578000	151900	152200	152200	151900	6
437	20241010	134900	1125665900	152200	152100	152300	152100	71
438	20241010	134800	1114861100	152100	152000	152100	152000	27
439	20241010	134700	1110756500	152000	152000	152000	152000	15
440	20241010	134600	1108476500	151900	151600	151900	151600	73
441	20241010	134500	1097398500	151600	151500	151600	151500	7
442	20241010	134400	1096337700	151600	151600	151600	151600	5
443	20241010	134300	1095579700	151600	151900	151900	151600	63
444	20241010	134200	1086016600	151900	151900	151900	151900	25
445	20241010	134100	1082219100	151900	152000	152000	151800	43
446	20241010	134000	1075687900	152000	151900	152000	151900	9
447	20241010	133900	1074320200	152000	152000	152000	152000	15
448	20241010	133800	1072040200	152000	151800	152000	151800	24
449	20241010	133700	1068394600	151900	151900	151900	151900	12
450	20241010	133600	1066571800	151900	151800	151900	151800	49
451	20241010	133500	1059133100	151800	151800	151800	151700	28
452	20241010	133400	1054883000	151800	151800	151800	151800	9
453	20241010	133300	1053516800	151800	151800	151800	151700	14
454	20241010	133200	1051392000	151800	151800	151800	151800	31
455	20241010	133100	1046686200	151700	151800	151800	151700	20
456	20241010	133000	1043650500	151700	151800	151800	151700	15
457	20241010	132900	1041374800	151800	151800	151800	151800	7
458	20241010	132800	1040312200	151800	151800	151800	151300	7
459	20241010	132700	1039251100	151800	151900	151900	151000	14
460	20241010	132600	1037128900	151900	151900	151900	151800	18
461	20241010	132500	1034396200	151900	152000	152000	151800	9
462	20241010	132400	1033029600	152000	151700	152000	151700	20
463	20241010	132300	1029995200	151700	152000	152000	151600	20
464	20241010	132200	1026960400	152000	151900	152000	151900	26
465	20241010	132100	1023010900	151900	151600	151900	151600	10
466	20241010	132000	1021493700	151600	151600	151600	151600	14
467	20241010	131900	1019371300	151600	152000	152000	151500	51
468	20241010	131800	1011630800	152000	152100	152100	152000	30
469	20241010	131700	1007068900	152100	152100	152100	152000	11
470	20241010	131600	1005395900	152100	152000	152100	152000	43
471	20241010	131500	998858600	152000	152000	152000	152000	9
472	20241010	131400	997490600	152000	152000	152000	151800	19
473	20241010	131300	994605400	151900	151800	151900	151700	38
474	20241010	131200	988837800	151800	151700	151800	151700	14
475	20241010	131100	986713800	151700	151700	151700	151600	6
476	20241010	131000	985803700	151700	151700	151700	151700	4
477	20241010	130900	985196900	151700	151800	151800	151700	5
478	20241010	130800	984438200	151600	151800	151800	151600	22
479	20241010	130700	981100500	151800	151700	151800	151700	12
480	20241010	130600	979279600	151600	151600	151600	151600	16
481	20241010	130500	976854000	151800	151500	151800	151500	19
482	20241010	130400	973973300	151600	151700	151700	151600	5
483	20241010	130300	973215200	151600	151700	151700	151600	20
484	20241010	130200	970182900	151600	151400	151600	151400	26
485	20241010	130100	966243900	151400	151400	151400	151400	1
486	20241010	130000	966092500	151400	151400	151400	151400	17
487	20241010	125900	963518700	151300	151200	151300	151200	5
488	20241010	125800	962762300	151200	151500	151500	151200	28
489	20241010	125700	958523400	151700	151500	151700	151500	4
490	20241010	125600	957917000	151500	151800	151800	151400	58
491	20241010	125500	949130700	151800	151600	151800	151600	16
492	20241010	125400	946703700	151600	151600	151600	151600	6
493	20241010	125300	945794100	151600	151500	151700	151500	27
494	20241010	125200	941700900	151700	151800	151800	151700	10
495	20241010	125100	940183400	151700	151700	151700	151700	11
496	20241010	125000	938514700	151700	151700	151800	151700	19
497	20241010	124900	935632300	151700	151700	151700	151700	5
498	20241010	124800	934873800	151700	151600	151700	151600	9
499	20241010	124700	933509200	151800	151800	151800	151600	10
500	20241010	124600	931992000	151700	151700	151700	151700	17
501	20241010	124500	929413100	151700	151600	151700	151600	18
502	20241010	124400	926682800	151700	151700	151700	151700	10
503	20241010	124300	925165800	151700	151600	151700	151600	10
504	20241010	124200	923649700	151700	151700	151700	151600	18
505	20241010	124100	920919500	151700	151700	151700	151700	11
506	20241010	124000	919250800	151700	151600	151700	151600	11
507	20241010	123900	917582300	151600	151600	151600	151600	11
508	20241010	123800	915914700	151600	151700	151700	151600	19
509	20241010	123700	913033400	151700	151700	151700	151500	9
510	20241010	123600	911669000	151700	151900	151900	151700	28
511	20241010	123500	907419700	151700	151900	151900	151700	16
512	20241010	123400	904990400	152000	152100	152100	151900	21
513	20241010	123300	901797800	152000	152100	152100	152000	4
514	20241010	123200	901189700	152200	151700	152200	151700	9
515	20241010	123100	899822900	151600	151700	151700	151600	40
516	20241010	123000	893756300	151800	151900	151900	151800	29
517	20241010	122900	889353600	151800	151800	152100	151700	23
518	20241010	122800	885862300	152300	151900	152300	151900	4
519	20241010	122700	885253900	151900	152300	152300	151900	49
520	20241010	122600	877806500	152400	152500	152500	152400	26
521	20241010	122500	873842100	152500	152500	152500	152500	1
522	20241010	122400	873689600	152500	152500	152600	152500	17
523	20241010	122300	871097000	152600	152500	152600	152500	17
524	20241010	122200	868503300	152600	152700	152700	152400	20
525	20241010	122100	865451200	152700	152500	152700	152500	19
526	20241010	122000	862550400	152800	152500	152800	152500	76
527	20241010	121900	850946000	152500	152500	152600	152500	16
528	20241010	121800	848505700	152500	152600	152600	152400	32
529	20241010	121700	843627100	152500	152500	152500	152500	20
530	20241010	121600	840577100	152500	152400	152500	152400	15
531	20241010	121500	838290000	152400	152400	152500	152400	7
532	20241010	121400	837223000	152400	152400	152500	152300	46
533	20241010	121300	830213100	152600	152600	152600	152400	29
534	20241010	121200	825790100	152600	152600	152600	152600	8
535	20241010	121100	824569300	152600	152600	152600	152600	22
536	20241010	121000	821212100	152600	152500	152600	152500	14
537	20241010	120900	819077000	152400	152500	152500	152400	12
538	20241010	120800	817247600	152400	152500	152500	152400	12
539	20241010	120700	815418500	152500	152500	152500	152500	19
540	20241010	120600	812521000	152500	152400	152500	152400	20
541	20241010	120500	809471300	152400	152500	152500	152400	17
542	20241010	120400	806880300	152400	152300	152400	152300	23
543	20241010	120300	803375400	152400	152400	152400	152400	7
544	20241010	120200	802308600	152400	152300	152400	152300	28
545	20241010	120100	798043300	152300	152200	152300	152200	29
546	20241010	120000	793628300	152200	152000	152200	152000	53
547	20241010	115900	785570800	152000	152000	152000	152000	15
548	20241010	115800	783290800	152000	151900	152000	151900	24
549	20241010	115700	779643000	152000	152000	152000	152000	14
550	20241010	115600	777515000	152000	152000	152000	152000	27
551	20241010	115500	773411000	152000	152000	152000	152000	18
552	20241010	115400	770675000	152000	151900	152000	151900	18
553	20241010	115300	767939200	152000	152000	152000	152000	11
554	20241010	115200	766267200	152000	151900	152000	151900	18
555	20241010	115100	763531500	152000	151900	152000	151900	12
556	20241010	115000	761707600	152000	152000	152000	152000	19
557	20241010	114900	758819600	152000	152000	152000	152000	11
558	20241010	114800	757147600	152000	152000	152000	152000	16
559	20241010	114700	754715600	152000	151900	152000	151900	14
560	20241010	114600	752588800	151900	151900	151900	151900	3
561	20241010	114500	752133100	151900	151900	151900	151900	16
562	20241010	114400	749702700	151900	151900	151900	151900	18
563	20241010	114300	746968500	151900	151900	151900	151900	4
564	20241010	114200	746360900	151900	151800	151900	151800	21
565	20241010	114100	743171300	151900	151900	151900	151800	19
566	20241010	114000	740286600	151900	151700	151900	151700	20
567	20241010	113900	737251900	151700	151700	151700	151700	9
568	20241010	113800	735886600	151700	151600	151700	151600	16
569	20241010	113700	733459700	151600	151700	151700	151600	16
570	20241010	113600	731033000	151700	151700	151700	151700	6
571	20241010	113500	730122800	151700	151700	151700	151700	13
572	20241010	113400	728150700	151600	151700	151700	151600	15
573	20241010	113300	725875600	151700	151700	151700	151700	8
574	20241010	113200	724662000	151600	151700	151700	151600	21
575	20241010	113100	721477900	151700	151700	151700	151600	15
576	20241010	113000	719203000	151700	151700	151700	151700	9
577	20241010	112900	717837700	151700	151700	151700	151600	11
578	20241010	112800	716169200	151700	151500	151700	151500	12
579	20241010	112700	714350000	151700	151500	151700	151500	24
580	20241010	112600	710713600	151700	151800	151800	151500	4
581	20241010	112500	710107100	151800	151800	151800	151500	17
582	20241010	112400	707529800	151800	151700	151800	151500	57
583	20241010	112300	698890800	151900	151600	151900	151600	3
584	20241010	112200	698435700	151700	152000	152000	151700	70
585	20241010	112100	687811100	152000	152000	152000	152000	7
586	20241010	112000	686747100	152000	152000	152000	152000	13
587	20241010	111900	684771100	151900	151900	151900	151900	5
588	20241010	111800	684011600	151900	151900	152000	151800	16
589	20241010	111700	681580800	151800	151900	151900	151800	12
590	20241010	111600	679758400	151900	152000	152000	151900	6
591	20241010	111500	678846700	152000	152000	152000	151900	12
592	20241010	111400	677023300	151900	152000	152100	151900	11
593	20241010	111300	675351500	152000	152000	152000	151900	18
594	20241010	111200	672615600	151900	151800	151900	151800	12
595	20241010	111100	670793400	151700	152000	152000	151700	12
596	20241010	111000	668971500	151800	151500	152000	151500	7
597	20241010	110900	667908400	151900	152000	152000	151900	10
598	20241010	110800	666388900	151800	151700	151900	151600	18
599	20241010	110700	663657000	151800	151900	152000	151800	64
600	20241010	110600	653936600	151900	151900	151900	151900	19
601	20241010	110500	651050500	151900	151800	151900	151800	19
602	20241010	110400	648166200	151700	151900	151900	151700	19
603	20241010	110300	645282200	151900	151900	151900	151600	6
604	20241010	110200	644371700	151800	151800	151800	151800	8
605	20241010	110100	643157300	151700	150600	151900	150600	25
606	20241010	110000	639372500	151200	151100	151200	151100	8
607	20241010	105900	638163600	150000	150300	151500	150000	180
608	20241010	105800	611115000	150300	152100	152100	149100	901
609	20241010	105700	475771800	152100	151900	152100	151800	24
610	20241010	105600	472124400	151800	152000	152000	151800	16
611	20241010	105500	469694900	152000	152200	152200	152000	23
612	20241010	105400	466195200	152200	152200	152200	152100	16
613	20241010	105300	463761000	152200	152100	152200	152100	18
614	20241010	105200	461022200	152100	152100	152100	152000	12
615	20241010	105100	459197800	152100	152000	152100	152000	18
616	20241010	105000	456460800	151900	152000	152100	151900	34
617	20241010	104900	451292800	152000	152100	152100	152000	13
618	20241010	104800	449316500	152000	152100	152100	152000	17
619	20241010	104700	446731500	152200	152200	152200	151900	5
620	20241010	104600	445970800	152100	152100	152200	152100	14
621	20241010	104500	443841200	152000	152100	152100	152000	7
622	20241010	104400	442776900	152100	152100	152100	152100	4
623	20241010	104300	442168500	152100	152000	152100	152000	9
624	20241010	104200	440800300	151900	152000	152000	151900	15
625	20241010	104100	438520600	152000	152000	152000	151900	22
626	20241010	104000	435176900	152100	152200	152200	152100	12
627	20241010	103900	433351500	152000	152400	152400	152000	31
628	20241010	103800	428637600	152400	152300	152400	152100	28
629	20241010	103700	424376400	152500	152500	152500	152500	10
630	20241010	103600	422851400	152300	152300	152300	152300	9
631	20241010	103500	421480700	152500	152100	152600	152000	15
632	20241010	103400	419197600	152600	152700	152800	152600	23
633	20241010	103300	415686800	152700	152100	152700	152100	111
634	20241010	103200	398768800	152100	152100	152100	152000	23
635	20241010	103100	395270800	152100	152100	152100	152100	15
636	20241010	103000	392989300	152100	152100	152100	152000	11
637	20241010	102900	391316500	152100	152100	152100	152100	14
638	20241010	102800	389187100	152000	151800	152000	151800	265
639	20241010	102700	348911700	151800	151800	151800	151800	9
640	20241010	102600	347545500	151800	151800	151900	151800	18
641	20241010	102500	344813000	151800	151400	151800	151400	316
642	20241010	102400	296903500	151400	151300	151400	151300	21
643	20241010	102300	293725500	151300	151200	151300	151200	11
644	20241010	102200	292061600	151300	151300	151300	151300	10
645	20241010	102100	290548600	151300	151300	151300	151300	1
646	20241010	102000	290397300	150900	151400	151400	150900	14
647	20241010	101900	288280400	151400	151400	151400	151400	110
648	20241010	101800	271626400	151300	151300	151300	151300	7
649	20241010	101700	270567300	151400	151300	151400	151300	38
650	20241010	101600	264817100	151300	151200	151300	151200	56
651	20241010	101500	256344600	151300	151300	151300	151300	9
652	20241010	101400	254982900	151200	151200	151200	151200	9
653	20241010	101300	253622100	151100	151100	151200	151100	36
654	20241010	101200	248181400	151100	151100	151100	151100	15
655	20241010	101100	245914900	151100	151100	151200	151100	9
656	20241010	101000	244554700	151100	151100	151100	151100	5
657	20241010	100900	243799200	151200	151200	151200	151200	3
658	20241010	100800	243345600	151300	151300	151300	151300	7
659	20241010	100700	242286500	151400	151300	151400	151300	15
660	20241010	100600	240016100	151300	151300	151300	151300	47
661	20241010	100500	232905000	151400	151000	151500	151000	27
662	20241010	100400	228822000	150900	150000	150900	150000	58
663	20241010	100300	220108000	149900	149900	149900	149900	3
664	20241010	100200	219658300	149700	149700	149700	149700	3
665	20241010	100100	219209200	150000	149600	150000	149600	12
666	20241010	100000	217412400	149600	149900	150100	149600	60
667	20241010	095900	208432200	150000	150000	150000	150000	9
668	20241010	095800	207082200	150000	150100	150100	150000	7
669	20241010	095700	206032000	150100	150100	150100	150100	3
670	20241010	095600	205581700	150000	150000	150000	150000	3
671	20241010	095500	205131700	150000	150000	150000	150000	3
672	20241010	095400	204681700	150000	150000	150000	150000	5
673	20241010	095300	203931700	150100	150100	150100	150100	6
674	20241010	095200	203031100	150100	150100	150100	150100	5
675	20241010	095100	202280600	150000	150000	150000	149900	19
676	20241010	095000	199431000	150100	150100	150100	150100	3
677	20241010	094900	198980700	150100	150200	150200	150100	21
678	20241010	094800	195828400	150200	150400	150400	150200	25
679	20241010	094700	192071000	150400	150200	150400	150200	12
680	20241010	094600	190268200	150100	150000	150100	150000	5
681	20241010	094500	189517800	149900	149700	149900	149700	15
682	20241010	094400	187271100	149700	149600	149700	149600	8
683	20241010	094300	186074000	149600	149500	149600	149500	10
684	20241010	094200	184578300	149500	149600	149600	149500	12
685	20241010	094100	182784000	149500	149600	149600	149500	4
686	20241010	094000	182185700	149600	149600	149600	149500	21
687	20241010	093900	179045200	149500	149500	149500	149500	2
688	20241010	093800	178746200	149500	149500	149500	149500	1
689	20241010	093700	178596700	149500	149500	149500	149500	6
690	20241010	093600	177699700	149500	149500	149600	149500	13
691	20241010	093500	175755700	149600	149500	149600	149500	3
692	20241010	093400	175307000	149600	149600	149600	149600	1
693	20241010	093300	175157400	149500	149600	149600	149500	22
694	20241010	093200	171866300	149600	149600	149600	149600	7
695	20241010	093100	170819100	149700	149600	149700	149600	13
696	20241010	093000	168874000	149800	149700	149800	149700	2
697	20241010	092900	168574500	149500	149600	149600	149500	2
698	20241010	092800	168275400	149500	149300	149500	149300	28
699	20241010	092700	164090000	149400	149300	149400	149300	2
700	20241010	092600	163791300	149400	149300	149400	149300	5
701	20241010	092500	163044500	149300	149400	149400	149300	15
702	20241010	092400	160804600	149300	149300	149400	149300	5
703	20241010	092300	160057900	149300	149300	149300	149300	13
704	20241010	092200	158117000	149200	149200	149700	149200	53
705	20241010	092100	150208900	149700	149200	149700	149200	41
706	20241010	092000	144087000	149200	149200	149700	149200	74
707	20241010	091900	133034900	149200	150400	150400	149100	110
708	20241010	091800	116570000	150500	150500	150500	150500	0
709	20241010	091700	116570000	150500	150400	150500	150400	11
710	20241010	091600	114915000	150300	150300	150400	150300	82
711	20241010	091500	102583600	150300	150300	150400	149700	54
712	20241010	091400	94486200	150300	150300	150300	150300	2
713	20241010	091300	94185600	150400	149700	150400	149700	36
714	20241010	091200	88787200	149700	149100	149800	149100	10
715	20241010	091100	87293300	149400	149400	149400	149400	9
716	20241010	091000	85948700	149100	149300	149400	149100	31
717	20241010	090900	81318300	149100	149100	149100	149000	28
718	20241010	090800	77144800	149100	149100	149100	149000	257
719	20241010	090700	38826200	149100	148900	150000	148900	136
720	20241010	090600	18551100	150000	150100	150100	150000	22
721	20241010	090500	15250500	150500	150600	150600	150500	20
722	20241010	090400	12239300	150500	150500	150500	150500	3
723	20241010	090300	11787800	150600	150600	150600	150600	3
724	20241010	090200	11336000	150500	150400	150500	150400	19
725	20241010	090100	8478300	151000	151100	151100	151000	13
726	20241010	090000	6514800	151000	151600	151600	151000	43