KissMeData/006280/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	184800	8685102500	159900	159900	159900	159900	1038
3	20241015	184700	8685102500	159900	159900	159900	159900	0
4	20241015	184600	8685102500	159900	159900	159900	159900	0
5	20241015	184500	8685102500	159900	159900	159900	159900	0
6	20241015	184400	8685102500	159900	159900	159900	159900	0
7	20241015	184300	8685102500	159900	159900	159900	159900	0
8	20241015	184200	8685102500	159900	159900	159900	159900	0
9	20241015	184100	8685102500	159900	159900	159900	159900	0
10	20241015	184000	8685102500	159900	159900	159900	159900	0
11	20241015	183900	8685102500	159900	159900	159900	159900	0
12	20241015	183800	8685102500	159900	159900	159900	159900	0
13	20241015	183700	8685102500	159900	159900	159900	159900	0
14	20241015	183600	8685102500	159900	159900	159900	159900	0
15	20241015	183500	8685102500	159900	159900	159900	159900	0
16	20241015	183400	8685102500	159900	159900	159900	159900	0
17	20241015	183300	8685102500	159900	159900	159900	159900	0
18	20241015	183200	8685102500	159900	159900	159900	159900	0
19	20241015	183100	8685102500	159900	159900	159900	159900	0
20	20241015	183000	8685102500	159900	159900	159900	159900	0
21	20241015	182900	8685102500	159900	159900	159900	159900	0
22	20241015	182800	8685102500	159900	159900	159900	159900	0
23	20241015	182700	8685102500	159900	159900	159900	159900	0
24	20241015	182600	8685102500	159900	159900	159900	159900	0
25	20241015	182500	8685102500	159900	159900	159900	159900	0
26	20241015	182400	8685102500	159900	159900	159900	159900	0
27	20241015	182300	8685102500	159900	159900	159900	159900	0
28	20241015	182200	8685102500	159900	159900	159900	159900	0
29	20241015	182100	8685102500	159900	159900	159900	159900	0
30	20241015	182000	8685102500	159900	159900	159900	159900	0
31	20241015	181900	8685102500	159900	159900	159900	159900	0
32	20241015	181800	8685102500	159900	159900	159900	159900	1038
33	20241015	181700	8685102500	159900	159900	159900	159900	0
34	20241015	181600	8685102500	159900	159900	159900	159900	0
35	20241015	181500	8685102500	159900	159900	159900	159900	0
36	20241015	181400	8685102500	159900	159900	159900	159900	0
37	20241015	181300	8685102500	159900	159900	159900	159900	0
38	20241015	181200	8685102500	159900	159900	159900	159900	0
39	20241015	181100	8685102500	159900	159900	159900	159900	0
40	20241015	181000	8685102500	159900	159900	159900	159900	0
41	20241015	180900	8685102500	159900	159900	159900	159900	0
42	20241015	180800	8685102500	159900	159900	159900	159900	0
43	20241015	180700	8685102500	159900	159900	159900	159900	0
44	20241015	180600	8685102500	159900	159900	159900	159900	0
45	20241015	180500	8685102500	159900	159900	159900	159900	0
46	20241015	180400	8685102500	159900	159900	159900	159900	0
47	20241015	180300	8685102500	159900	159900	159900	159900	0
48	20241015	180200	8685102500	159900	159900	159900	159900	0
49	20241015	180100	8685102500	159900	159900	159900	159900	0
50	20241015	180000	8685102500	159900	159900	159900	159900	0
51	20241015	175900	8685102500	159900	159900	159900	159900	0
52	20241015	175800	8685102500	159900	159900	159900	159900	0
53	20241015	175700	8685102500	159900	159900	159900	159900	0
54	20241015	175600	8685102500	159900	159900	159900	159900	0
55	20241015	175500	8685102500	159900	159900	159900	159900	0
56	20241015	175400	8685102500	159900	159900	159900	159900	0
57	20241015	175300	8685102500	159900	159900	159900	159900	0
58	20241015	175200	8685102500	159900	159900	159900	159900	0
59	20241015	175100	8685102500	159900	159900	159900	159900	0
60	20241015	175000	8685102500	159900	159900	159900	159900	0
61	20241015	174900	8685102500	159900	159900	159900	159900	0
62	20241015	174800	8685102500	159900	159900	159900	159900	1038
63	20241015	174700	8685102500	159900	159900	159900	159900	0
64	20241015	174600	8685102500	159900	159900	159900	159900	0
65	20241015	174500	8685102500	159900	159900	159900	159900	0
66	20241015	174400	8685102500	159900	159900	159900	159900	0
67	20241015	174300	8685102500	159900	159900	159900	159900	0
68	20241015	174200	8685102500	159900	159900	159900	159900	0
69	20241015	174100	8685102500	159900	159900	159900	159900	0
70	20241015	174000	8685102500	159900	159900	159900	159900	0
71	20241015	173900	8685102500	159900	159900	159900	159900	0
72	20241015	173800	8685102500	159900	159900	159900	159900	0
73	20241015	173700	8685102500	159900	159900	159900	159900	0
74	20241015	173600	8685102500	159900	159900	159900	159900	0
75	20241015	173500	8685102500	159900	159900	159900	159900	0
76	20241015	173400	8685102500	159900	159900	159900	159900	0
77	20241015	173300	8685102500	159900	159900	159900	159900	0
78	20241015	173200	8685102500	159900	159900	159900	159900	0
79	20241015	173100	8685102500	159900	159900	159900	159900	0
80	20241015	173000	8685102500	159900	159900	159900	159900	0
81	20241015	172900	8685102500	159900	159900	159900	159900	0
82	20241015	172800	8685102500	159900	159900	159900	159900	0
83	20241015	172700	8685102500	159900	159900	159900	159900	0
84	20241015	172600	8685102500	159900	159900	159900	159900	0
85	20241015	172500	8685102500	159900	159900	159900	159900	0
86	20241015	172400	8685102500	159900	159900	159900	159900	0
87	20241015	172300	8685102500	159900	159900	159900	159900	0
88	20241015	172200	8685102500	159900	159900	159900	159900	0
89	20241015	172100	8685102500	159900	159900	159900	159900	0
90	20241015	172000	8685102500	159900	159900	159900	159900	0
91	20241015	171900	8685102500	159900	159900	159900	159900	0
92	20241015	171800	8685102500	159900	159900	159900	159900	1038
93	20241015	171700	8685102500	159900	159900	159900	159900	0
94	20241015	171600	8685102500	159900	159900	159900	159900	0
95	20241015	171500	8685102500	159900	159900	159900	159900	0
96	20241015	171400	8685102500	159900	159900	159900	159900	0
97	20241015	171300	8685102500	159900	159900	159900	159900	0
98	20241015	171200	8685102500	159900	159900	159900	159900	0
99	20241015	171100	8685102500	159900	159900	159900	159900	0
100	20241015	171000	8685102500	159900	159900	159900	159900	0
101	20241015	170900	8685102500	159900	159900	159900	159900	0
102	20241015	170800	8685102500	159900	159900	159900	159900	0
103	20241015	170700	8685102500	159900	159900	159900	159900	0
104	20241015	170600	8685102500	159900	159900	159900	159900	0
105	20241015	170500	8685102500	159900	159900	159900	159900	0
106	20241015	170400	8685102500	159900	159900	159900	159900	0
107	20241015	170300	8685102500	159900	159900	159900	159900	0
108	20241015	170200	8685102500	159900	159900	159900	159900	0
109	20241015	170100	8685102500	159900	159900	159900	159900	0
110	20241015	170000	8685102500	159900	159900	159900	159900	0
111	20241015	165900	8685102500	159900	159900	159900	159900	0
112	20241015	165800	8685102500	159900	159900	159900	159900	0
113	20241015	165700	8685102500	159900	159900	159900	159900	0
114	20241015	165600	8685102500	159900	159900	159900	159900	0
115	20241015	165500	8685102500	159900	159900	159900	159900	0
116	20241015	165400	8685102500	159900	159900	159900	159900	0
117	20241015	165300	8685102500	159900	159900	159900	159900	0
118	20241015	165200	8685102500	159900	159900	159900	159900	0
119	20241015	165100	8685102500	159900	159900	159900	159900	0
120	20241015	165000	8685102500	159900	159900	159900	159900	0
121	20241015	164900	8685102500	159900	159900	159900	159900	0
122	20241015	164800	8685102500	159900	159900	159900	159900	1038
123	20241015	164700	8685102500	159900	159900	159900	159900	0
124	20241015	164600	8685102500	159900	159900	159900	159900	0
125	20241015	164500	8685102500	159900	159900	159900	159900	0
126	20241015	164400	8685102500	159900	159900	159900	159900	0
127	20241015	164300	8685102500	159900	159900	159900	159900	0
128	20241015	164200	8685102500	159900	159900	159900	159900	0
129	20241015	164100	8685102500	159900	159900	159900	159900	0
130	20241015	164000	8685102500	159900	159900	159900	159900	0
131	20241015	163900	8685102500	159900	159900	159900	159900	0
132	20241015	163800	8685102500	159900	159900	159900	159900	0
133	20241015	163700	8685102500	159900	159900	159900	159900	0
134	20241015	163600	8685102500	159900	159900	159900	159900	0
135	20241015	163500	8685102500	159900	159900	159900	159900	0
136	20241015	163400	8685102500	159900	159900	159900	159900	0
137	20241015	163300	8685102500	159900	159900	159900	159900	0
138	20241015	163200	8685102500	159900	159900	159900	159900	0
139	20241015	163100	8685102500	159900	159900	159900	159900	0
140	20241015	163000	8685102500	159900	159900	159900	159900	0
141	20241015	162900	8685102500	159900	159900	159900	159900	0
142	20241015	162800	8685102500	159900	159900	159900	159900	0
143	20241015	162700	8685102500	159900	159900	159900	159900	0
144	20241015	162600	8685102500	159900	159900	159900	159900	0
145	20241015	162500	8685102500	159900	159900	159900	159900	0
146	20241015	162400	8685102500	159900	159900	159900	159900	0
147	20241015	162300	8685102500	159900	159900	159900	159900	0
148	20241015	162200	8685102500	159900	159900	159900	159900	0
149	20241015	162100	8685102500	159900	159900	159900	159900	0
150	20241015	162000	8685102500	159900	159900	159900	159900	0
151	20241015	161900	8685102500	159900	159900	159900	159900	0
152	20241015	161800	8685102500	159900	159900	159900	159900	1038
153	20241015	161700	8685102500	159900	159900	159900	159900	0
154	20241015	161600	8685102500	159900	159900	159900	159900	0
155	20241015	161500	8685102500	159900	159900	159900	159900	0
156	20241015	161400	8685102500	159900	159900	159900	159900	0
157	20241015	161300	8685102500	159900	159900	159900	159900	0
158	20241015	161200	8685102500	159900	159900	159900	159900	0
159	20241015	161100	8685102500	159900	159900	159900	159900	0
160	20241015	161000	8685102500	159900	159900	159900	159900	0
161	20241015	160900	8685102500	159900	159900	159900	159900	0
162	20241015	160800	8685102500	159900	159900	159900	159900	0
163	20241015	160700	8685102500	159900	159900	159900	159900	0
164	20241015	160600	8685102500	159900	159900	159900	159900	0
165	20241015	160500	8685102500	159900	159900	159900	159900	0
166	20241015	160400	8685102500	159900	159900	159900	159900	0
167	20241015	160300	8685102500	159900	159900	159900	159900	0
168	20241015	160200	8685102500	159900	159900	159900	159900	0
169	20241015	160100	8685102500	159900	159900	159900	159900	0
170	20241015	160000	8685102500	159900	159900	159900	159900	0
171	20241015	155900	8685102500	159900	159900	159900	159900	0
172	20241015	155800	8685102500	159900	159900	159900	159900	0
173	20241015	155700	8685102500	159900	159900	159900	159900	0
174	20241015	155600	8685102500	159900	159900	159900	159900	0
175	20241015	155500	8685102500	159900	159900	159900	159900	0
176	20241015	155400	8685102500	159900	159900	159900	159900	0
177	20241015	155300	8685102500	159900	159900	159900	159900	0
178	20241015	155200	8685102500	159900	159900	159900	159900	0
179	20241015	155100	8685102500	159900	159900	159900	159900	0
180	20241015	155000	8685102500	159900	159900	159900	159900	0
181	20241015	154900	8685102500	159900	159900	159900	159900	0
182	20241015	154800	8685102500	159900	159900	159900	159900	1038
183	20241015	154700	8685102500	159900	159900	159900	159900	0
184	20241015	154600	8685102500	159900	159900	159900	159900	0
185	20241015	154500	8685102500	159900	159900	159900	159900	0
186	20241015	154400	8685102500	159900	159900	159900	159900	0
187	20241015	154300	8685102500	159900	159900	159900	159900	0
188	20241015	154200	8685102500	159900	159900	159900	159900	0
189	20241015	154100	8685102500	159900	159900	159900	159900	0
190	20241015	154000	8685102500	159900	159900	159900	159900	0
191	20241015	153900	8685102500	159900	159900	159900	159900	0
192	20241015	153800	8685102500	159900	159900	159900	159900	0
193	20241015	153700	8685102500	159900	159900	159900	159900	0
194	20241015	153600	8685102500	159900	159900	159900	159900	0
195	20241015	153500	8685102500	159900	159900	159900	159900	0
196	20241015	153400	8685102500	159900	159900	159900	159900	0
197	20241015	153300	8685102500	159900	159900	159900	159900	0
198	20241015	153200	8685102500	159900	159900	159900	159900	0
199	20241015	153100	8685102500	159900	159900	159900	159900	0
200	20241015	153000	8685102500	159900	159900	159900	159900	1038
201	20241015	152900	8519126300	159900	159900	159900	159900	0
202	20241015	152800	8519126300	159900	159900	159900	159900	0
203	20241015	152700	8519126300	159900	159900	159900	159900	0
204	20241015	152600	8519126300	159900	159900	159900	159900	0
205	20241015	152500	8519126300	159900	159900	159900	159900	0
206	20241015	152400	8519126300	159900	159900	159900	159900	0
207	20241015	152300	8519126300	159900	159900	159900	159900	0
208	20241015	152200	8519126300	159900	159900	159900	159900	0
209	20241015	152100	8519126300	159900	159900	159900	159900	0
210	20241015	152000	8519126300	159900	159900	159900	159900	0
211	20241015	151900	8519126300	159900	160300	160400	159900	433
212	20241015	151800	8449836600	160400	160100	160400	160100	41
213	20241015	151700	8443266900	160200	160000	160200	160000	202
214	20241015	151600	8410925100	160100	160100	160100	160100	5
215	20241015	151500	8410124600	160000	160200	160300	160000	112
216	20241015	151400	8392181000	160100	160100	160100	160100	36
217	20241015	151300	8386417400	160300	160300	160300	160300	4
218	20241015	151200	8385776200	160300	159900	160300	159900	240
219	20241015	151100	8347391900	160000	160000	160400	160000	135
220	20241015	151000	8325791500	160000	160400	160400	160000	456
221	20241015	150900	8252810400	160400	160500	160500	160300	17
222	20241015	150800	8250083500	160500	160300	160500	160300	15
223	20241015	150700	8247677200	160200	160400	160400	160200	69
224	20241015	150600	8236615300	160500	160400	160500	160400	18
225	20241015	150500	8233727900	160400	160300	160400	160300	27
226	20241015	150400	8229399300	160300	160200	160300	160200	3
227	20241015	150300	8228918500	160200	160100	160200	160100	12
228	20241015	150200	8226996400	160200	160000	160200	160000	257
229	20241015	150100	8185850800	160000	160000	160100	160000	33
230	20241015	150000	8180570500	160000	160100	160100	160000	25
231	20241015	145900	8176569700	160000	160000	160100	159900	301
232	20241015	145800	8128413100	160000	160000	160000	159900	110
233	20241015	145700	8110818200	160000	160100	160100	160000	111
234	20241015	145600	8093058000	160100	160000	160100	159900	123
235	20241015	145500	8073377000	160100	160100	160100	160000	136
236	20241015	145400	8051611700	160000	160100	160100	160000	120
237	20241015	145300	8032410200	160100	160200	160300	160000	102
238	20241015	145200	8016083200	160200	160300	160300	160200	86
239	20241015	145100	8002304600	160300	160200	160300	160200	131
240	20241015	145000	7981315300	160300	160400	160400	160300	91
241	20241015	144900	7966724600	160300	160300	160400	160000	166
242	20241015	144800	7940130700	160300	160300	160300	160200	126
243	20241015	144700	7919942800	160300	160300	160400	160200	89
244	20241015	144600	7905674600	160400	160400	160400	160300	51
245	20241015	144500	7897498000	160400	160600	160600	160300	92
246	20241015	144400	7882742400	160400	160500	160600	160400	108
247	20241015	144300	7865417600	160400	160500	160500	160400	123
248	20241015	144200	7845684500	160500	160500	160500	160400	51
249	20241015	144100	7837502100	160500	160700	160700	160500	60
250	20241015	144000	7827869500	160600	160600	160600	160500	96
251	20241015	143900	7812459500	160600	160400	160700	160400	326
252	20241015	143800	7760144300	160300	160200	160500	160200	118
253	20241015	143700	7741234200	160500	160000	160500	160000	440
254	20241015	143600	7670793400	160000	159900	160000	159800	206
255	20241015	143500	7637852500	160000	159900	160000	159800	154
256	20241015	143400	7613234400	160000	160000	160100	160000	132
257	20241015	143300	7592113100	160100	160000	160100	160000	46
258	20241015	143200	7584751600	160100	160200	160200	160100	73
259	20241015	143100	7573062800	160100	160100	160200	160100	116
260	20241015	143000	7554489200	160200	160500	160500	160100	253
261	20241015	142900	7513917700	160400	160600	160700	160400	251
262	20241015	142800	7473616300	160700	160800	161000	160600	369
263	20241015	142700	7414316200	160800	160600	161300	160600	2260
264	20241015	142600	7050914100	160600	160600	160700	160600	631
265	20241015	142500	6949528300	160700	160600	160700	160500	260
266	20241015	142400	6907772500	160600	160500	160600	160400	411
267	20241015	142300	6841789000	160500	160500	160600	160500	164
268	20241015	142200	6815464100	160500	160600	160600	160500	164
269	20241015	142100	6789137800	160600	160500	160600	160300	268
270	20241015	142000	6746117600	160600	160300	160600	160100	425
271	20241015	141900	6677941300	160200	160300	160400	160200	100
272	20241015	141800	6661908300	160300	159900	160300	159900	497
273	20241015	141700	6582352900	159900	160000	160000	159800	31
274	20241015	141600	6577395900	160000	160000	160000	160000	5
275	20241015	141500	6576595900	160100	160100	160100	160100	121
276	20241015	141400	6557223800	160100	160000	160100	160000	5
277	20241015	141300	6556423700	160000	160000	160000	159800	427
278	20241015	141200	6488109000	159900	159900	160000	159900	64
279	20241015	141100	6477872700	159900	159700	159900	159700	677
280	20241015	141000	6369713300	159800	159700	159800	159700	33
281	20241015	140900	6364443000	159700	159800	159800	159700	19
282	20241015	140800	6361408500	159700	159700	159800	159700	11
283	20241015	140700	6359651700	159700	159700	159700	159700	27
284	20241015	140600	6355339800	159700	159800	159800	159700	7
285	20241015	140500	6354221400	159800	159800	159800	159700	29
286	20241015	140400	6349589000	159800	159800	159900	159800	9
287	20241015	140300	6348150700	159800	159800	159800	159800	25
288	20241015	140200	6344155700	159800	159900	159900	159800	44
289	20241015	140100	6337124300	159800	159700	159900	159700	26
290	20241015	140000	6332969400	159900	159900	159900	159900	0
291	20241015	135900	6332969400	159900	159800	159900	159800	28
292	20241015	135800	6328494900	159800	159400	159800	159300	935
293	20241015	135700	6179348600	159400	159500	159500	159400	2
294	20241015	135600	6179029700	159500	159400	159500	159400	8
295	20241015	135500	6177754400	159400	159400	159500	159400	50
296	20241015	135400	6169784300	159400	159200	159400	159200	225
297	20241015	135300	6133940600	159300	159300	159300	159100	89
298	20241015	135200	6119771500	159200	159400	159400	159200	88
299	20241015	135100	6105753500	159300	159400	159400	159300	51
300	20241015	135000	6097628300	159300	159300	159400	159300	34
301	20241015	134900	6092211900	159300	159400	159400	159300	37
302	20241015	134800	6086316400	159400	159300	159400	159300	37
303	20241015	134700	6080420300	159400	159500	159500	159400	2
304	20241015	134600	6080101400	159500	159400	159500	159400	18
305	20241015	134500	6077232100	159300	159400	159400	159300	16
306	20241015	134400	6074683200	159400	159400	159500	159400	4
307	20241015	134300	6074045500	159500	159500	159600	159500	26
308	20241015	134200	6069898400	159600	159600	159600	159600	1
309	20241015	134100	6069738800	159600	159500	159600	159400	69
310	20241015	134000	6058737000	159600	159600	159600	159600	32
311	20241015	133900	6053629800	159600	159500	159600	159500	436
312	20241015	133800	5984076700	159600	159500	159600	159500	44
313	20241015	133700	5977058100	159300	159500	159500	159300	37
314	20241015	133600	5971160400	159400	159400	159500	159400	9
315	20241015	133500	5969725600	159500	159400	159500	159400	4
316	20241015	133400	5969087700	159600	159400	159600	159400	24
317	20241015	133300	5965261100	159700	159500	159700	159500	20
318	20241015	133200	5962070300	159700	159800	159800	159300	164
319	20241015	133100	5935881600	159800	159900	159900	159800	13
320	20241015	133000	5933804100	159900	159800	159900	159800	9
321	20241015	132900	5932365800	160000	159900	160000	159800	123
322	20241015	132800	5912691300	159900	159900	159900	159900	0
323	20241015	132700	5912691300	159900	159900	159900	159800	21
324	20241015	132600	5909335100	159900	159900	160000	159900	7
325	20241015	132500	5908215700	159900	159800	160000	159800	33
326	20241015	132400	5902938700	159800	159900	160000	159800	34
327	20241015	132300	5897499600	159900	159900	160000	159900	178
328	20241015	132200	5869037300	159900	160000	160000	159900	20
329	20241015	132100	5865837400	159900	159900	160000	159900	86
330	20241015	132000	5852080900	160000	159700	160000	159700	459
331	20241015	131900	5778702000	159700	159600	159900	159600	214
332	20241015	131800	5744521500	159700	159600	159700	159600	33
333	20241015	131700	5739254100	159600	159400	159600	159400	27
334	20241015	131600	5734948900	159400	159300	159500	159300	31
335	20241015	131500	5730007800	159400	159400	159400	159400	1
336	20241015	131400	5729848400	159300	159400	159400	159300	68
337	20241015	131300	5719015900	159400	159400	159400	159400	5
338	20241015	131200	5718218900	159300	159300	159300	159300	9
339	20241015	131100	5716785200	159300	159400	159500	159300	89
340	20241015	131000	5702598100	159500	159500	159500	159500	3
341	20241015	130900	5702119600	159500	159500	159500	159500	91
342	20241015	130800	5687605100	159600	159500	159600	159500	8
343	20241015	130700	5686328400	159600	159500	159600	159500	16
344	20241015	130600	5683776200	159700	159800	159800	159700	68
345	20241015	130500	5672916500	159700	159700	159800	159700	32
346	20241015	130400	5667805200	159800	159800	159800	159700	31
347	20241015	130300	5662851500	159800	159700	159800	159700	55
348	20241015	130200	5654067900	159700	159700	159700	159700	5
349	20241015	130100	5653269400	159700	159600	159800	159600	69
350	20241015	130000	5642249000	159700	159600	159700	159500	22
351	20241015	125900	5638736600	159600	159600	159600	159600	61
352	20241015	125800	5629001000	159600	159600	159600	159600	25
353	20241015	125700	5625011000	159600	159500	159600	159500	329
354	20241015	125600	5572504000	159400	159400	159400	159400	20
355	20241015	125500	5569316000	159400	159400	159400	159400	0
356	20241015	125400	5569316000	159400	159600	159600	159400	61
357	20241015	125300	5559588500	159500	159600	159600	159500	208
358	20241015	125200	5526411700	159700	159700	159700	159700	17
359	20241015	125100	5523696800	159700	159600	159700	159600	92
360	20241015	125000	5509005100	159600	159600	159600	159600	31
361	20241015	124900	5504057500	159600	159500	159600	159500	66
362	20241015	124800	5493528600	159400	159400	159400	159400	0
363	20241015	124700	5493528600	159400	159500	159600	159400	22
364	20241015	124600	5490020600	159500	159500	159500	159500	43
365	20241015	124500	5483162100	159500	159500	159500	159500	2
366	20241015	124400	5482843100	159700	159600	159700	159400	31
367	20241015	124300	5477896600	159700	159700	159700	159700	3
368	20241015	124200	5477417500	159700	159700	159700	159700	20
369	20241015	124100	5474223500	159700	159600	159700	159600	10
370	20241015	124000	5472626800	159400	159700	159700	159400	33
371	20241015	123900	5467362800	159700	159900	159900	159700	292
372	20241015	123800	5420704400	159800	159900	159900	159800	23
373	20241015	123700	5417028600	159800	159800	159800	159800	14
374	20241015	123600	5414791400	159800	159800	159800	159800	30
375	20241015	123500	5409997400	159800	159800	159800	159700	148
376	20241015	123400	5386350100	159800	159700	159800	159700	80
377	20241015	123300	5373572300	159700	159700	159700	159700	140
378	20241015	123200	5351214300	159700	159600	159700	159600	34
379	20241015	123100	5345786200	159600	159600	159600	159600	80
380	20241015	123000	5333018200	159700	159700	159700	159700	1
381	20241015	122900	5332858500	159600	159700	159700	159600	18
382	20241015	122800	5329984800	159700	159500	159700	159500	122
383	20241015	122700	5310521600	159500	159500	159500	159500	0
384	20241015	122600	5310521600	159500	159800	159800	159500	17
385	20241015	122500	5307807400	159800	159800	159800	159700	13
386	20241015	122400	5305730100	159800	159900	159900	159800	22
387	20241015	122300	5302214200	159800	159800	159800	159800	0
388	20241015	122200	5302214200	159800	159800	159800	159800	26
389	20241015	122100	5298059400	159900	159800	159900	159800	65
390	20241015	122000	5287670400	159800	159800	159800	159800	14
391	20241015	121900	5285433200	159800	159900	159900	159800	145
392	20241015	121800	5262254700	159900	160000	160000	159900	64
393	20241015	121700	5252016100	160000	160000	160000	160000	1
394	20241015	121600	5251856100	159900	159900	159900	159900	27
395	20241015	121500	5247538800	159900	160000	160000	159900	13
396	20241015	121400	5245459600	159900	159900	160000	159900	29
397	20241015	121300	5240822300	160000	160000	160000	160000	10
398	20241015	121200	5239222300	159900	160100	160100	159900	40
399	20241015	121100	5232822200	160200	159500	160200	159500	344
400	20241015	121000	5177803200	159700	159700	159700	159700	1
401	20241015	120900	5177643500	159700	159700	159700	159700	5
402	20241015	120800	5176845000	159700	159300	159700	159300	361
403	20241015	120700	5119237200	159200	159300	159300	159200	6
404	20241015	120600	5118281800	159300	159200	159300	159200	20
405	20241015	120500	5115097200	159300	159400	159400	159200	15
406	20241015	120400	5112707900	159500	159400	159500	159400	33
407	20241015	120300	5107446600	159400	159400	159400	159400	8
408	20241015	120200	5106171400	159400	159300	159400	159300	15
409	20241015	120100	5103781800	159300	159100	159300	159000	36
410	20241015	120000	5098051700	159000	159000	159100	159000	40
411	20241015	115900	5091691600	159000	159100	159100	159000	4
412	20241015	115800	5091055400	159100	159100	159100	159100	284
413	20241015	115700	5045871000	159100	159200	159400	159100	71
414	20241015	115600	5034561400	159300	159300	159300	159200	20
415	20241015	115500	5031375700	159400	159200	159400	159200	3
416	20241015	115400	5030897800	159200	159300	159300	159200	26
417	20241015	115300	5026756800	159300	159300	159300	159300	42
418	20241015	115200	5020066200	159300	159500	159500	159300	274
419	20241015	115100	4976393300	159500	159600	159600	159400	316
420	20241015	115000	4925986600	159600	159700	159700	159500	942
421	20241015	114900	4775641300	159700	159700	159700	159700	45
422	20241015	114800	4768454800	159700	159600	159700	159600	29
423	20241015	114700	4763825100	159700	159600	159700	159600	50
424	20241015	114600	4755841100	159700	159600	159700	159600	30
425	20241015	114500	4751051600	159700	159700	159700	159600	11
426	20241015	114400	4749295400	159700	159600	159700	159600	62
427	20241015	114300	4739398500	159600	159600	159700	159600	93
428	20241015	114200	4724555600	159600	159600	159600	159600	20
429	20241015	114100	4721363600	159600	159700	159700	159600	9
430	20241015	114000	4719926500	159800	159700	159800	159700	83
431	20241015	113900	4706665400	159600	159700	159800	159600	42
432	20241015	113800	4699959200	159700	159800	159800	159700	16
433	20241015	113700	4697403900	159600	159600	159600	159600	11
434	20241015	113600	4695648300	159600	159800	159900	159600	71
435	20241015	113500	4684313200	160000	160000	160000	160000	1
436	20241015	113400	4684153200	159900	159900	159900	159900	41
437	20241015	113300	4677597300	159900	159900	159900	159900	8
438	20241015	113200	4676318100	159900	160100	160100	159900	63
439	20241015	113100	4666238600	160100	160100	160100	160100	10
440	20241015	113000	4664637600	160000	160100	160100	160000	26
441	20241015	112900	4660475800	160100	160000	160100	160000	17
442	20241015	112800	4657755000	160000	160200	160200	160000	6
443	20241015	112700	4656794000	160300	160000	160300	160000	6
444	20241015	112600	4655832500	160000	160200	160200	160000	495
445	20241015	112500	4576614800	160200	160100	160200	160100	27
446	20241015	112400	4572291700	160100	160400	160400	160100	287
447	20241015	112300	4526312700	160300	160300	160400	160300	29
448	20241015	112200	4521663300	160500	160500	160500	160400	134
449	20241015	112100	4500166100	160400	160400	160500	160400	25
450	20241015	112000	4496155600	160400	160400	160400	160400	30
451	20241015	111900	4491343600	160500	160300	160500	160300	162
452	20241015	111800	4465369900	160400	160500	160500	160400	151
453	20241015	111700	4441134500	160600	160600	160600	160500	44
454	20241015	111600	4434071000	160500	160700	160700	160500	84
455	20241015	111500	4420579600	160600	160200	160600	160200	466
456	20241015	111400	4345792700	160200	160200	160200	160200	14
457	20241015	111300	4343549900	160200	160200	160300	160200	17
458	20241015	111200	4340826400	160200	160200	160200	160200	13
459	20241015	111100	4338743800	160200	160100	160200	160100	118
460	20241015	111000	4319840600	160100	160100	160100	160100	30
461	20241015	110900	4315037600	160100	160100	160200	160100	39
462	20241015	110800	4308793600	160100	160100	160100	160100	38
463	20241015	110700	4302709800	160000	160000	160000	160000	60
464	20241015	110600	4293109800	160000	160000	160000	160000	1
465	20241015	110500	4292949800	160200	160200	160200	160000	429
466	20241015	110400	4224247100	160300	160300	160300	160300	125
467	20241015	110300	4204209600	160300	160300	160300	160300	2
468	20241015	110200	4203889000	160400	160400	160400	160300	195
469	20241015	110100	4172623400	160500	160400	160500	160400	262
470	20241015	110000	4130575700	160300	160000	160400	160000	156
471	20241015	105900	4105567800	160000	160100	160100	160000	10
472	20241015	105800	4103967600	160100	160100	160100	160000	10
473	20241015	105700	4102367000	160200	160300	160300	160100	334
474	20241015	105600	4048860100	160300	160400	160400	160200	230
475	20241015	105500	4011990600	160500	160000	160500	159800	849
476	20241015	105400	3875880800	159900	159800	159900	159800	16
477	20241015	105300	3873322500	159700	159700	159800	159700	25
478	20241015	105200	3869329900	159700	159700	160000	159600	525
479	20241015	105100	3785360700	159700	159600	159700	159500	83
480	20241015	105000	3772114200	159600	159500	159600	159500	34
481	20241015	104900	3766687900	159500	159600	159600	159500	137
482	20241015	104800	3744834300	159600	159700	159700	159600	146
483	20241015	104700	3721520200	159600	159600	159600	159500	153
484	20241015	104600	3697102800	159700	159600	159700	159600	188
485	20241015	104500	3667089800	159600	159600	159600	159500	35
486	20241015	104400	3661505300	159400	159000	159500	159000	185
487	20241015	104300	3632021300	159000	158900	159100	158900	49
488	20241015	104200	3624231700	158900	158900	158900	158900	0
489	20241015	104100	3624231700	158900	158900	159000	158900	30
490	20241015	104000	3619464600	158900	158900	158900	158900	0
491	20241015	103900	3619464600	158900	159000	159000	158900	25
492	20241015	103800	3615491100	158800	158800	158800	158800	40
493	20241015	103700	3609139100	158800	158700	158800	158700	36
494	20241015	103600	3603425800	158700	158800	158800	158700	10
495	20241015	103500	3601838700	158700	158700	158700	158700	22
496	20241015	103400	3598347300	158800	158800	158800	158800	112
497	20241015	103300	3580561700	158900	158900	158900	158900	33
498	20241015	103200	3575318000	159000	158900	159000	158900	20
499	20241015	103100	3572138100	158900	158800	158900	158800	56
500	20241015	103000	3563244000	158800	159000	159000	158800	3
501	20241015	102900	3562767400	158800	158800	158800	158800	0
502	20241015	102800	3562767400	158800	158800	158800	158800	2
503	20241015	102700	3562449800	158800	158900	158900	158600	31
504	20241015	102600	3557529300	159100	158600	159100	158600	31
505	20241015	102500	3552607500	158600	158600	158600	158500	21
506	20241015	102400	3549277000	158600	158600	158600	158600	44
507	20241015	102300	3542298600	158600	158700	158700	158600	136
508	20241015	102200	3520725500	158600	158600	158600	158600	48
509	20241015	102100	3513112700	158600	158600	158600	158600	21
510	20241015	102000	3509782100	158500	158700	158700	158500	64
511	20241015	101900	3499631500	158700	158900	158900	158700	145
512	20241015	101800	3476605900	158800	158900	158900	158800	57
513	20241015	101700	3467548900	158800	158900	158900	158800	145
514	20241015	101600	3444510600	158800	158800	158900	158800	80
515	20241015	101500	3431804800	158800	159000	159000	158800	54
516	20241015	101400	3423225100	158800	159300	159300	158800	11
517	20241015	101300	3421474300	159600	158800	159600	158800	21
518	20241015	101200	3418131500	159600	159600	159600	159600	15
519	20241015	101100	3415737500	159600	158800	159600	158800	38
520	20241015	101000	3409698300	158500	158600	158700	158500	112
521	20241015	100900	3391930600	158600	159100	159200	158600	552
522	20241015	100800	3304291200	159100	159400	159400	159100	348
523	20241015	100700	3248850600	159400	159600	159600	159400	26
524	20241015	100600	3244705700	159400	159500	159500	159400	49
525	20241015	100500	3236890400	159500	159400	159500	159400	33
526	20241015	100400	3231628500	159600	159600	159600	159600	72
527	20241015	100300	3220137300	159700	159600	159700	159600	36
528	20241015	100200	3214391600	159600	159300	159600	159300	148
529	20241015	100100	3190786000	159300	159900	159900	159300	1304
530	20241015	100000	2982433700	159900	159900	159900	159800	547
531	20241015	095900	2895013700	159800	159800	159900	159800	33
532	20241015	095800	2889738300	159800	159900	159900	159800	52
533	20241015	095700	2881425900	159900	159900	159900	159900	109
534	20241015	095600	2863996800	159900	159900	159900	159800	46
535	20241015	095500	2856642900	159800	159700	159900	159700	172
536	20241015	095400	2829157500	159700	160000	160000	159700	163
537	20241015	095300	2803102400	160000	159400	160200	159400	393
538	20241015	095200	2740256000	159400	159000	159600	159000	461
539	20241015	095100	2666820000	159000	159000	159000	159000	32
540	20241015	095000	2661732000	159000	159000	159000	159000	7
541	20241015	094900	2660619000	159000	159000	159000	158600	23
542	20241015	094800	2656966800	158600	158800	159200	158600	56
543	20241015	094700	2648080200	158800	158600	158800	158600	792
544	20241015	094600	2522380900	158600	159100	159200	158600	671
545	20241015	094500	2415764900	159100	159300	159300	159000	56
546	20241015	094400	2406852500	159000	159400	159400	159000	133
547	20241015	094300	2385699200	159400	159100	159400	159100	70
548	20241015	094200	2374554000	159200	159300	159300	159000	378
549	20241015	094100	2314395200	159300	159500	159500	159300	53
550	20241015	094000	2305949700	159400	159300	159400	159000	156
551	20241015	093900	2281095000	159300	159000	159400	159000	118
552	20241015	093800	2262294800	159200	159100	159500	158900	246
553	20241015	093700	2223126200	159100	159300	159300	159000	726
554	20241015	093600	2107611700	159100	159600	159700	159100	16
555	20241015	093500	2105064400	159000	158900	159700	158800	947
556	20241015	093400	1954482900	158900	158400	158900	158400	222
557	20241015	093300	1919248700	158700	159200	159200	158400	1829
558	20241015	093200	1628671700	159400	159300	159500	159300	129
559	20241015	093100	1608120100	159500	159500	159700	159400	86
560	20241015	093000	1594405900	159400	159800	159800	159400	21
561	20241015	092900	1591053100	159800	159200	159800	159100	256
562	20241015	092800	1550281500	159300	159400	159800	159200	295
563	20241015	092700	1503293600	160000	159700	160000	159400	13
564	20241015	092600	1501216000	159700	159700	159700	159700	96
565	20241015	092500	1485884800	159500	160100	160100	159500	424
566	20241015	092400	1418157500	160100	160500	160500	160100	164
567	20241015	092300	1391868700	160500	160400	160700	160100	818
568	20241015	092200	1260531800	160400	160500	160500	160100	68
569	20241015	092100	1249624500	160100	159500	160400	159500	972
570	20241015	092000	1094060900	159700	160200	160200	159700	257
571	20241015	091900	1052982900	160000	160500	160500	160000	191
572	20241015	091800	1022355500	160500	159500	160700	159500	497
573	20241015	091700	942792100	159100	159100	159200	159100	102
574	20241015	091600	926555600	159100	159200	159700	159000	237
575	20241015	091500	888834900	159000	159000	159200	159000	635
576	20241015	091400	787854300	159200	158800	159200	158800	285
577	20241015	091300	742497900	158800	158800	158800	158500	236
578	20241015	091200	705048800	158700	158800	158800	158700	287
579	20241015	091100	659501200	158800	158000	158800	158000	478
580	20241015	091000	583809900	158000	157400	158000	157400	400
581	20241015	090900	520659000	157400	157300	157400	157300	56
582	20241015	090800	511846300	157400	157300	157500	157300	72
583	20241015	090700	500512600	157400	157200	157600	156800	578
584	20241015	090600	409767300	157300	158300	158300	157300	896
585	20241015	090500	268620800	157800	157900	157900	157700	462
586	20241015	090400	195714300	157900	158000	158100	157800	114
587	20241015	090300	177712500	158000	157600	158000	157500	137
588	20241015	090200	156110500	157600	157400	157700	157400	19
589	20241015	090100	153115200	158000	158500	158500	157000	499
590	20241015	090000	74667400	158500	157500	158500	157500	470