KissMeData/006280/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	184800	6242039600	159600	159600	159600	159600	794
3	20241011	184700	6242039600	159600	159600	159600	159600	0
4	20241011	184600	6242039600	159600	159600	159600	159600	0
5	20241011	184500	6242039600	159600	159600	159600	159600	0
6	20241011	184400	6242039600	159600	159600	159600	159600	0
7	20241011	184300	6242039600	159600	159600	159600	159600	0
8	20241011	184200	6242039600	159600	159600	159600	159600	0
9	20241011	184100	6242039600	159600	159600	159600	159600	0
10	20241011	184000	6242039600	159600	159600	159600	159600	0
11	20241011	183900	6242039600	159600	159600	159600	159600	0
12	20241011	183800	6242039600	159600	159600	159600	159600	0
13	20241011	183700	6242039600	159600	159600	159600	159600	0
14	20241011	183600	6242039600	159600	159600	159600	159600	0
15	20241011	183500	6242039600	159600	159600	159600	159600	0
16	20241011	183400	6242039600	159600	159600	159600	159600	0
17	20241011	183300	6242039600	159600	159600	159600	159600	0
18	20241011	183200	6242039600	159600	159600	159600	159600	0
19	20241011	183100	6242039600	159600	159600	159600	159600	0
20	20241011	183000	6242039600	159600	159600	159600	159600	0
21	20241011	182900	6242039600	159600	159600	159600	159600	0
22	20241011	182800	6242039600	159600	159600	159600	159600	0
23	20241011	182700	6242039600	159600	159600	159600	159600	0
24	20241011	182600	6242039600	159600	159600	159600	159600	0
25	20241011	182500	6242039600	159600	159600	159600	159600	0
26	20241011	182400	6242039600	159600	159600	159600	159600	0
27	20241011	182300	6242039600	159600	159600	159600	159600	0
28	20241011	182200	6242039600	159600	159600	159600	159600	0
29	20241011	182100	6242039600	159600	159600	159600	159600	0
30	20241011	182000	6242039600	159600	159600	159600	159600	0
31	20241011	181900	6242039600	159600	159600	159600	159600	0
32	20241011	181800	6242039600	159600	159600	159600	159600	794
33	20241011	181700	6242039600	159600	159600	159600	159600	0
34	20241011	181600	6242039600	159600	159600	159600	159600	0
35	20241011	181500	6242039600	159600	159600	159600	159600	0
36	20241011	181400	6242039600	159600	159600	159600	159600	0
37	20241011	181300	6242039600	159600	159600	159600	159600	0
38	20241011	181200	6242039600	159600	159600	159600	159600	0
39	20241011	181100	6242039600	159600	159600	159600	159600	0
40	20241011	181000	6242039600	159600	159600	159600	159600	0
41	20241011	180900	6242039600	159600	159600	159600	159600	0
42	20241011	180800	6242039600	159600	159600	159600	159600	0
43	20241011	180700	6242039600	159600	159600	159600	159600	0
44	20241011	180600	6242039600	159600	159600	159600	159600	0
45	20241011	180500	6242039600	159600	159600	159600	159600	0
46	20241011	180400	6242039600	159600	159600	159600	159600	0
47	20241011	180300	6242039600	159600	159600	159600	159600	0
48	20241011	180200	6242039600	159600	159600	159600	159600	0
49	20241011	180100	6242039600	159600	159600	159600	159600	0
50	20241011	180000	6242039600	159600	159600	159600	159600	0
51	20241011	175900	6242039600	159600	159600	159600	159600	0
52	20241011	175800	6242039600	159600	159600	159600	159600	0
53	20241011	175700	6242039600	159600	159600	159600	159600	0
54	20241011	175600	6242039600	159600	159600	159600	159600	0
55	20241011	175500	6242039600	159600	159600	159600	159600	0
56	20241011	175400	6242039600	159600	159600	159600	159600	0
57	20241011	175300	6242039600	159600	159600	159600	159600	0
58	20241011	175200	6242039600	159600	159600	159600	159600	0
59	20241011	175100	6242039600	159600	159600	159600	159600	0
60	20241011	175000	6242039600	159600	159600	159600	159600	0
61	20241011	174900	6242039600	159600	159600	159600	159600	0
62	20241011	174800	6242039600	159600	159600	159600	159600	794
63	20241011	174700	6242039600	159600	159600	159600	159600	0
64	20241011	174600	6242039600	159600	159600	159600	159600	0
65	20241011	174500	6242039600	159600	159600	159600	159600	0
66	20241011	174400	6242039600	159600	159600	159600	159600	0
67	20241011	174300	6242039600	159600	159600	159600	159600	0
68	20241011	174200	6242039600	159600	159600	159600	159600	0
69	20241011	174100	6242039600	159600	159600	159600	159600	0
70	20241011	174000	6242039600	159600	159600	159600	159600	0
71	20241011	173900	6242039600	159600	159600	159600	159600	0
72	20241011	173800	6242039600	159600	159600	159600	159600	0
73	20241011	173700	6242039600	159600	159600	159600	159600	0
74	20241011	173600	6242039600	159600	159600	159600	159600	0
75	20241011	173500	6242039600	159600	159600	159600	159600	0
76	20241011	173400	6242039600	159600	159600	159600	159600	0
77	20241011	173300	6242039600	159600	159600	159600	159600	0
78	20241011	173200	6242039600	159600	159600	159600	159600	0
79	20241011	173100	6242039600	159600	159600	159600	159600	0
80	20241011	173000	6242039600	159600	159600	159600	159600	0
81	20241011	172900	6242039600	159600	159600	159600	159600	0
82	20241011	172800	6242039600	159600	159600	159600	159600	0
83	20241011	172700	6242039600	159600	159600	159600	159600	0
84	20241011	172600	6242039600	159600	159600	159600	159600	0
85	20241011	172500	6242039600	159600	159600	159600	159600	0
86	20241011	172400	6242039600	159600	159600	159600	159600	0
87	20241011	172300	6242039600	159600	159600	159600	159600	0
88	20241011	172200	6242039600	159600	159600	159600	159600	0
89	20241011	172100	6242039600	159600	159600	159600	159600	0
90	20241011	172000	6242039600	159600	159600	159600	159600	0
91	20241011	171900	6242039600	159600	159600	159600	159600	0
92	20241011	171800	6242039600	159600	159600	159600	159600	794
93	20241011	171700	6242039600	159600	159600	159600	159600	0
94	20241011	171600	6242039600	159600	159600	159600	159600	0
95	20241011	171500	6242039600	159600	159600	159600	159600	0
96	20241011	171400	6242039600	159600	159600	159600	159600	0
97	20241011	171300	6242039600	159600	159600	159600	159600	0
98	20241011	171200	6242039600	159600	159600	159600	159600	0
99	20241011	171100	6242039600	159600	159600	159600	159600	0
100	20241011	171000	6242039600	159600	159600	159600	159600	0
101	20241011	170900	6242039600	159600	159600	159600	159600	0
102	20241011	170800	6242039600	159600	159600	159600	159600	0
103	20241011	170700	6242039600	159600	159600	159600	159600	0
104	20241011	170600	6242039600	159600	159600	159600	159600	0
105	20241011	170500	6242039600	159600	159600	159600	159600	0
106	20241011	170400	6242039600	159600	159600	159600	159600	0
107	20241011	170300	6242039600	159600	159600	159600	159600	0
108	20241011	170200	6242039600	159600	159600	159600	159600	0
109	20241011	170100	6242039600	159600	159600	159600	159600	0
110	20241011	170000	6242039600	159600	159600	159600	159600	0
111	20241011	165900	6242039600	159600	159600	159600	159600	0
112	20241011	165800	6242039600	159600	159600	159600	159600	0
113	20241011	165700	6242039600	159600	159600	159600	159600	0
114	20241011	165600	6242039600	159600	159600	159600	159600	0
115	20241011	165500	6242039600	159600	159600	159600	159600	0
116	20241011	165400	6242039600	159600	159600	159600	159600	0
117	20241011	165300	6242039600	159600	159600	159600	159600	0
118	20241011	165200	6242039600	159600	159600	159600	159600	0
119	20241011	165100	6242039600	159600	159600	159600	159600	0
120	20241011	165000	6242039600	159600	159600	159600	159600	0
121	20241011	164900	6242039600	159600	159600	159600	159600	0
122	20241011	164800	6242039600	159600	159600	159600	159600	794
123	20241011	164700	6242039600	159600	159600	159600	159600	0
124	20241011	164600	6242039600	159600	159600	159600	159600	0
125	20241011	164500	6242039600	159600	159600	159600	159600	0
126	20241011	164400	6242039600	159600	159600	159600	159600	0
127	20241011	164300	6242039600	159600	159600	159600	159600	0
128	20241011	164200	6242039600	159600	159600	159600	159600	0
129	20241011	164100	6242039600	159600	159600	159600	159600	0
130	20241011	164000	6242039600	159600	159600	159600	159600	0
131	20241011	163900	6242039600	159600	159600	159600	159600	0
132	20241011	163800	6242039600	159600	159600	159600	159600	0
133	20241011	163700	6242039600	159600	159600	159600	159600	0
134	20241011	163600	6242039600	159600	159600	159600	159600	0
135	20241011	163500	6242039600	159600	159600	159600	159600	0
136	20241011	163400	6242039600	159600	159600	159600	159600	0
137	20241011	163300	6242039600	159600	159600	159600	159600	0
138	20241011	163200	6242039600	159600	159600	159600	159600	0
139	20241011	163100	6242039600	159600	159600	159600	159600	0
140	20241011	163000	6242039600	159600	159600	159600	159600	0
141	20241011	162900	6242039600	159600	159600	159600	159600	0
142	20241011	162800	6242039600	159600	159600	159600	159600	0
143	20241011	162700	6242039600	159600	159600	159600	159600	0
144	20241011	162600	6242039600	159600	159600	159600	159600	0
145	20241011	162500	6242039600	159600	159600	159600	159600	0
146	20241011	162400	6242039600	159600	159600	159600	159600	0
147	20241011	162300	6242039600	159600	159600	159600	159600	0
148	20241011	162200	6242039600	159600	159600	159600	159600	0
149	20241011	162100	6242039600	159600	159600	159600	159600	0
150	20241011	162000	6242039600	159600	159600	159600	159600	0
151	20241011	161900	6242039600	159600	159600	159600	159600	0
152	20241011	161800	6242039600	159600	159600	159600	159600	794
153	20241011	161700	6242039600	159600	159600	159600	159600	0
154	20241011	161600	6242039600	159600	159600	159600	159600	0
155	20241011	161500	6242039600	159600	159600	159600	159600	0
156	20241011	161400	6242039600	159600	159600	159600	159600	0
157	20241011	161300	6242039600	159600	159600	159600	159600	0
158	20241011	161200	6242039600	159600	159600	159600	159600	0
159	20241011	161100	6242039600	159600	159600	159600	159600	0
160	20241011	161000	6242039600	159600	159600	159600	159600	0
161	20241011	160900	6242039600	159600	159600	159600	159600	0
162	20241011	160800	6242039600	159600	159600	159600	159600	0
163	20241011	160700	6242039600	159600	159600	159600	159600	0
164	20241011	160600	6242039600	159600	159600	159600	159600	0
165	20241011	160500	6242039600	159600	159600	159600	159600	0
166	20241011	160400	6242039600	159600	159600	159600	159600	0
167	20241011	160300	6242039600	159600	159600	159600	159600	0
168	20241011	160200	6242039600	159600	159600	159600	159600	0
169	20241011	160100	6242039600	159600	159600	159600	159600	0
170	20241011	160000	6242039600	159600	159600	159600	159600	0
171	20241011	155900	6242039600	159600	159600	159600	159600	0
172	20241011	155800	6242039600	159600	159600	159600	159600	0
173	20241011	155700	6242039600	159600	159600	159600	159600	0
174	20241011	155600	6242039600	159600	159600	159600	159600	0
175	20241011	155500	6242039600	159600	159600	159600	159600	0
176	20241011	155400	6242039600	159600	159600	159600	159600	0
177	20241011	155300	6242039600	159600	159600	159600	159600	0
178	20241011	155200	6242039600	159600	159600	159600	159600	0
179	20241011	155100	6242039600	159600	159600	159600	159600	0
180	20241011	155000	6242039600	159600	159600	159600	159600	0
181	20241011	154900	6242039600	159600	159600	159600	159600	0
182	20241011	154800	6242039600	159600	159600	159600	159600	794
183	20241011	154700	6242039600	159600	159600	159600	159600	0
184	20241011	154600	6242039600	159600	159600	159600	159600	0
185	20241011	154500	6242039600	159600	159600	159600	159600	0
186	20241011	154400	6242039600	159600	159600	159600	159600	0
187	20241011	154300	6242039600	159600	159600	159600	159600	0
188	20241011	154200	6242039600	159600	159600	159600	159600	0
189	20241011	154100	6242039600	159600	159600	159600	159600	0
190	20241011	154000	6242039600	159600	159600	159600	159600	0
191	20241011	153900	6242039600	159600	159600	159600	159600	0
192	20241011	153800	6242039600	159600	159600	159600	159600	0
193	20241011	153700	6242039600	159600	159600	159600	159600	0
194	20241011	153600	6242039600	159600	159600	159600	159600	0
195	20241011	153500	6242039600	159600	159600	159600	159600	0
196	20241011	153400	6242039600	159600	159600	159600	159600	0
197	20241011	153300	6242039600	159600	159600	159600	159600	0
198	20241011	153200	6242039600	159600	159600	159600	159600	0
199	20241011	153100	6242039600	159600	159600	159600	159600	0
200	20241011	153000	6242039600	159600	159600	159600	159600	794
201	20241011	152900	6115317200	159600	159600	159600	159600	0
202	20241011	152800	6115317200	159600	159600	159600	159600	0
203	20241011	152700	6115317200	159600	159600	159600	159600	0
204	20241011	152600	6115317200	159600	159600	159600	159600	0
205	20241011	152500	6115317200	159600	159600	159600	159600	0
206	20241011	152400	6115317200	159600	159600	159600	159600	0
207	20241011	152300	6115317200	159600	159600	159600	159600	0
208	20241011	152200	6115317200	159600	159600	159600	159600	0
209	20241011	152100	6115317200	159600	159600	159600	159600	0
210	20241011	152000	6115317200	159600	159600	159600	159600	0
211	20241011	151900	6115317200	159600	159700	159800	159500	439
212	20241011	151800	6045233400	159800	159700	159900	159700	399
213	20241011	151700	5981473700	159600	159600	159700	159600	397
214	20241011	151600	5918084700	159500	159700	159700	159500	26
215	20241011	151500	5913934600	159600	159600	159700	159500	30
216	20241011	151400	5909145800	159500	159600	159700	159500	28
217	20241011	151300	5904677300	159600	159700	159700	159600	71
218	20241011	151200	5893339000	159600	159600	159600	159600	129
219	20241011	151100	5872750600	159600	159600	159600	159600	38
220	20241011	151000	5866685800	159600	159600	159800	159600	63
221	20241011	150900	5856623000	159600	159800	159800	159600	68
222	20241011	150800	5845757000	159600	159600	159800	159600	118
223	20241011	150700	5826913000	159600	159800	159800	159600	48
224	20241011	150600	5819246000	159800	159600	159800	159500	299
225	20241011	150500	5771517100	159600	159500	159600	159500	223
226	20241011	150400	5735936600	159400	159400	159400	159400	70
227	20241011	150300	5724778600	159400	159300	159400	159300	63
228	20241011	150200	5714738500	159300	159400	159500	159300	83
229	20241011	150100	5701511900	159400	159500	159500	159400	27
230	20241011	150000	5697207900	159500	159400	159500	159400	7
231	20241011	145900	5696091800	159500	159200	159500	159200	293
232	20241011	145800	5649394500	159200	159200	159200	159100	43
233	20241011	145700	5642551200	159100	159000	159100	159000	82
234	20241011	145600	5629505400	159100	159200	159200	159000	27
235	20241011	145500	5625210700	159200	159200	159200	159100	137
236	20241011	145400	5603413100	159200	159100	159200	159100	25
237	20241011	145300	5599433500	159100	159000	159100	159000	37
238	20241011	145200	5593550000	159000	158900	159000	158900	55
239	20241011	145100	5584805500	159000	158900	159000	158900	17
240	20241011	145000	5582104000	159000	159000	159000	158900	20
241	20241011	144900	5578925300	159000	159100	159100	158900	47
242	20241011	144800	5571449600	159000	159000	159000	159000	13
243	20241011	144700	5569382600	159000	159100	159200	159000	23
244	20241011	144600	5565722600	159000	159100	159100	159000	38
245	20241011	144500	5559680100	159100	159000	159100	159000	8
246	20241011	144400	5558407600	159000	159100	159200	159000	26
247	20241011	144300	5554272700	159100	159000	159100	159000	110
248	20241011	144200	5536782400	159100	159100	159200	159100	41
249	20241011	144100	5530258800	159100	158600	159100	158500	365
250	20241011	144000	5472317600	158600	158600	158600	158600	12
251	20241011	143900	5470414400	158500	158900	158900	158500	249
252	20241011	143800	5430902100	158900	159100	159100	158900	341
253	20241011	143700	5376703000	159100	159100	159100	159000	7
254	20241011	143600	5375589700	159100	159000	159100	159000	22
255	20241011	143500	5372091000	159000	159000	159100	159000	97
256	20241011	143400	5356666200	159100	159100	159200	159100	64
257	20241011	143300	5346483700	159100	159000	159100	159000	23
258	20241011	143200	5342824800	159100	159200	159200	159100	3
259	20241011	143100	5342347400	159200	159100	159200	159100	9
260	20241011	143000	5340915200	159200	159000	159200	159000	124
261	20241011	142900	5321191400	159000	159100	159100	159000	58
262	20241011	142800	5311966300	159100	159100	159200	159100	34
263	20241011	142700	5306556400	159100	159300	159300	159100	177
264	20241011	142600	5278372100	159300	159400	159400	159300	17
265	20241011	142500	5275662400	159400	159400	159400	159300	74
266	20241011	142400	5263867200	159400	159400	159400	159300	91
267	20241011	142300	5249370500	159300	159400	159400	159300	46
268	20241011	142200	5242038300	159400	159400	159400	159200	56
269	20241011	142100	5233116200	159400	159400	159400	159100	46
270	20241011	142000	5225791600	159400	159400	159500	159100	123
271	20241011	141900	5206210500	159500	159400	159500	159400	5
272	20241011	141800	5205413100	159400	159400	159400	159200	81
273	20241011	141700	5192509400	159500	159600	159700	159500	355
274	20241011	141600	5135854900	159700	159800	159800	159700	16
275	20241011	141500	5133298300	159600	159600	159700	159600	36
276	20241011	141400	5127552500	160000	159700	160000	159600	90
277	20241011	141300	5113181200	159600	159600	159600	159500	12
278	20241011	141200	5111266300	159500	159600	159800	159500	172
279	20241011	141100	5083811000	159600	159700	159700	159600	40
280	20241011	141000	5077426600	159700	160000	160100	159700	294
281	20241011	140900	5030411900	160000	159600	160000	159600	331
282	20241011	140800	4977489400	159600	159600	159700	159600	22
283	20241011	140700	4973978000	159700	159200	159700	159200	41
284	20241011	140600	4967440000	159200	159200	159300	159200	77
285	20241011	140500	4955179700	159200	159300	159400	159200	6
286	20241011	140400	4954223700	159300	159600	159600	159300	76
287	20241011	140300	4942108900	159600	159300	159600	159300	233
288	20241011	140200	4904952100	159400	159300	159400	159200	38
289	20241011	140100	4898899800	159300	159100	159300	159100	65
290	20241011	140000	4888551700	159200	159300	159400	159200	265
291	20241011	135900	4846345700	159300	159300	159300	159200	135
292	20241011	135800	4824851200	159200	159300	159300	159200	23
293	20241011	135700	4821189300	159400	159300	159400	159300	28
294	20241011	135600	4816726600	159400	159200	159400	159200	65
295	20241011	135500	4806372200	159300	159400	159400	159200	37
296	20241011	135400	4800478400	159300	159300	159400	159300	31
297	20241011	135300	4795539800	159300	159300	159400	159300	22
298	20241011	135200	4792034400	159400	159300	159400	159300	68
299	20241011	135100	4781197400	159400	159300	159400	159200	113
300	20241011	135000	4763186700	159200	158900	159300	158900	117
301	20241011	134900	4744559400	158900	159200	159200	158900	162
302	20241011	134800	4718769700	159200	159200	159300	159200	362
303	20241011	134700	4661135100	159100	158800	159100	158600	278
304	20241011	134600	4616948000	158700	158900	158900	158700	308
305	20241011	134500	4568037500	158900	159100	159100	158800	153
306	20241011	134400	4543725800	159000	159000	159100	158800	86
307	20241011	134300	4530061600	159100	159000	159200	159000	116
308	20241011	134200	4511609500	159100	159100	159100	159000	14
309	20241011	134100	4509382300	159100	159000	159100	159000	138
310	20241011	134000	4487429200	159000	159100	159100	159000	17
311	20241011	133900	4484724900	158900	158800	159200	158800	278
312	20241011	133800	4440536300	158800	158800	158800	158700	25
313	20241011	133700	4436568000	158700	158900	158900	158700	12
314	20241011	133600	4434663000	158800	158600	158800	158600	35
315	20241011	133500	4429108100	158700	158600	158700	158500	24
316	20241011	133400	4425302300	158500	158700	158700	158500	82
317	20241011	133300	4412289600	158700	158600	158700	158500	165
318	20241011	133200	4386123000	158600	158500	158600	158500	23
319	20241011	133100	4382476900	158500	158600	158600	158500	43
320	20241011	133000	4375660900	158500	158600	158600	158500	9
321	20241011	132900	4374234100	158600	158600	158700	158600	47
322	20241011	132800	4366779600	158600	158900	158900	158600	25
323	20241011	132700	4362812000	158900	158800	158900	158800	26
324	20241011	132600	4358682800	158700	158700	158800	158600	23
325	20241011	132500	4355032600	158600	158700	158700	158600	40
326	20241011	132400	4348688100	158600	158700	158700	158600	8
327	20241011	132300	4347418700	158800	158700	158800	158700	66
328	20241011	132200	4336943800	158700	158700	158800	158700	58
329	20241011	132100	4327738700	158700	158700	158800	158700	15
330	20241011	132000	4325357900	158700	158800	158800	158700	21
331	20241011	131900	4322024500	158700	158800	158800	158700	106
332	20241011	131800	4305201500	158800	158800	158800	158700	42
333	20241011	131700	4298532300	158800	158700	158800	158600	52
334	20241011	131600	4290280300	158700	158700	158700	158600	13
335	20241011	131500	4288217300	158600	158700	158700	158600	11
336	20241011	131400	4286472300	158700	158800	158800	158600	59
337	20241011	131300	4277110200	158700	158700	158800	158700	46
338	20241011	131200	4269806800	158700	158700	158800	158600	30
339	20241011	131100	4265047000	158700	158800	158900	158700	22
340	20241011	131000	4261553900	158800	158800	158900	158800	7
341	20241011	130900	4260441900	158800	158800	158800	158700	112
342	20241011	130800	4242657000	158700	158800	158800	158600	100
343	20241011	130700	4226783300	158700	158600	158800	158600	49
344	20241011	130600	4219009600	158600	158300	158800	158300	407
345	20241011	130500	4154465700	158200	158400	158400	158200	13
346	20241011	130400	4152407200	158400	158500	158500	158300	260
347	20241011	130300	4111201900	158500	158600	158600	158500	9
348	20241011	130200	4109775200	158500	158400	158600	158400	76
349	20241011	130100	4097729500	158500	158300	158500	158300	14
350	20241011	130000	4095511500	158500	158200	158500	158100	115
351	20241011	125900	4077315600	158200	158100	158200	158100	46
352	20241011	125800	4070042700	158100	157900	158100	157900	57
353	20241011	125700	4061037700	157900	158000	158000	157900	10
354	20241011	125600	4059458400	157900	158100	158100	157900	9
355	20241011	125500	4058036300	158100	158200	158200	158100	6
356	20241011	125400	4057087600	158200	158000	158200	158000	40
357	20241011	125300	4050763600	157900	158100	158200	157900	32
358	20241011	125200	4045706700	158100	158200	158200	158100	11
359	20241011	125100	4043967300	158200	158200	158200	158200	48
360	20241011	125000	4036373700	158300	158300	158300	158200	92
361	20241011	124900	4021811400	158200	158100	158200	158100	57
362	20241011	124800	4012794300	158200	158100	158200	158100	7
363	20241011	124700	4011687400	158100	158100	158300	158000	271
364	20241011	124600	3968841400	158100	158000	158100	158000	12
365	20241011	124500	3966945100	158100	157900	158100	157900	47
366	20241011	124400	3959521600	157900	157900	157900	157900	13
367	20241011	124300	3957468900	158000	157900	158100	157900	4
368	20241011	124200	3956836900	157900	157900	157900	157800	90
369	20241011	124100	3942630000	158000	158100	158100	158000	3
370	20241011	124000	3942155800	158100	157700	158100	157700	167
371	20241011	123900	3915784900	157700	157600	157900	157600	67
372	20241011	123800	3905217700	157700	157600	157700	157500	73
373	20241011	123700	3893707100	157700	157600	157800	157600	83
374	20241011	123600	3880618600	157500	157500	157500	157500	37
375	20241011	123500	3874791100	157500	157500	157600	157500	9
376	20241011	123400	3873373000	157500	157400	157600	157400	11
377	20241011	123300	3871639700	157400	157400	157600	157300	312
378	20241011	123200	3822533000	157500	157400	157500	157400	64
379	20241011	123100	3812459100	157400	157400	157400	157300	68
380	20241011	123000	3801756000	157300	157300	157400	157300	115
381	20241011	122900	3783665700	157400	157300	157400	157300	23
382	20241011	122800	3780047100	157300	157400	157400	157300	18
383	20241011	122700	3777214300	157500	157400	157500	157300	44
384	20241011	122600	3770292300	157400	157400	157400	157400	15
385	20241011	122500	3767931300	157400	157300	157500	157300	32
386	20241011	122400	3762896300	157300	157400	157500	157300	393
387	20241011	122300	3701044000	157400	157400	157500	157400	90
388	20241011	122200	3686877500	157500	157500	157500	157400	8
389	20241011	122100	3685617800	157500	157600	157600	157400	23
390	20241011	122000	3681995100	157500	157600	157600	157500	17
391	20241011	121900	3679317300	157600	157500	157600	157400	729
392	20241011	121800	3564507300	157600	157900	157900	157600	775
393	20241011	121700	3442289300	158000	158000	158100	158000	146
394	20241011	121600	3419221200	158100	158000	158100	158000	47
395	20241011	121500	3411795000	158000	158100	158100	158000	44
396	20241011	121400	3404842400	158100	158200	158200	158000	169
397	20241011	121300	3378126300	158100	158300	158300	158100	142
398	20241011	121200	3355650200	158300	158600	158700	158200	365
399	20241011	121100	3297791400	158600	158700	158800	158600	18
400	20241011	121000	3294934800	158700	159000	159000	158600	193
401	20241011	120900	3264261000	158800	159100	159100	158800	917
402	20241011	120800	3118538500	159100	159100	159100	159000	45
403	20241011	120700	3111379400	159200	159000	159200	159000	148
404	20241011	120600	3087828200	159000	158900	159000	158900	36
405	20241011	120500	3082105100	159000	159100	159100	158900	19
406	20241011	120400	3079085300	159100	158900	159100	158900	138
407	20241011	120300	3057138000	158900	158900	158900	158900	11
408	20241011	120200	3055390100	158900	158800	159000	158800	75
409	20241011	120100	3043473000	158800	159000	159000	158800	36
410	20241011	120000	3037752600	159000	159000	159100	158900	69
411	20241011	115900	3026779400	158900	158800	159000	158800	18
412	20241011	115800	3023919500	158800	158700	158800	158700	90
413	20241011	115700	3009632900	158800	158500	158800	158500	106
414	20241011	115600	2992819300	158400	158300	158400	158200	52
415	20241011	115500	2984583500	158200	158200	158200	158200	42
416	20241011	115400	2977939100	158200	158300	158300	158200	42
417	20241011	115300	2971291000	158300	158200	158300	158200	5
418	20241011	115200	2970499800	158100	158100	158200	158100	106
419	20241011	115100	2953737800	158200	158300	158300	158200	13
420	20241011	115000	2951680000	158100	158200	158300	158100	32
421	20241011	114900	2946617500	158200	158200	158300	158100	42
422	20241011	114800	2939972500	158300	158200	158300	158200	97
423	20241011	114700	2924626600	158200	158100	158200	158100	30
424	20241011	114600	2919882300	158100	158100	158200	158000	108
425	20241011	114500	2902808300	158100	158100	158200	158000	13
426	20241011	114400	2900752700	158200	158100	158200	158100	22
427	20241011	114300	2897274200	158100	158200	158300	158100	9
428	20241011	114200	2895850200	158200	158400	158400	158200	6
429	20241011	114100	2894900500	158500	158400	158500	158400	32
430	20241011	114000	2889831500	158400	158300	158500	158300	23
431	20241011	113900	2886188400	158300	158300	158300	158100	78
432	20241011	113800	2873847200	158400	158500	158500	158300	64
433	20241011	113700	2863709800	158400	158600	158600	158400	24
434	20241011	113600	2859905000	158600	158600	158600	158500	9
435	20241011	113500	2858477700	158500	158500	158600	158500	60
436	20241011	113400	2848967400	158500	158400	158600	158400	82
437	20241011	113300	2835970300	158300	158300	158300	158200	15
438	20241011	113200	2833596000	158100	158000	158200	157900	182
439	20241011	113100	2804814800	158000	157900	158000	157800	836
440	20241011	113000	2672755400	157900	157900	158000	157800	37
441	20241011	112900	2666912800	157900	158100	158100	157800	66
442	20241011	112800	2656487200	158000	158000	158100	158000	35
443	20241011	112700	2650954900	158000	157800	158000	157800	138
444	20241011	112600	2629174900	157800	157900	158000	157800	37
445	20241011	112500	2623333900	157900	157900	158000	157900	5
446	20241011	112400	2622544300	157900	158000	158100	157900	27
447	20241011	112300	2618278700	158100	157900	158100	157900	64
448	20241011	112200	2608165100	157900	157800	157900	157800	4
449	20241011	112100	2607533600	157800	157900	157900	157800	8
450	20241011	112000	2606270900	158000	158000	158000	157700	134
451	20241011	111900	2585112300	158100	158100	158100	158100	2
452	20241011	111800	2584796100	158100	158100	158100	158100	46
453	20241011	111700	2577523500	158000	157900	158100	157900	177
454	20241011	111600	2549543600	157900	157800	158000	157700	84
455	20241011	111500	2536288000	157700	157700	157800	157700	16
456	20241011	111400	2533764000	157800	157900	158100	157700	108
457	20241011	111300	2516711500	157800	157800	157800	157800	201
458	20241011	111200	2484993700	157800	157900	158000	157800	121
459	20241011	111100	2465890300	157900	158000	158000	157900	242
460	20241011	111000	2427678000	158100	158100	158100	158100	33
461	20241011	110900	2422460700	158000	157900	158000	157900	39
462	20241011	110800	2416298900	157800	158000	158100	157800	75
463	20241011	110700	2404456800	158100	158100	158100	158100	11
464	20241011	110600	2402717700	158000	158100	158100	158000	37
465	20241011	110500	2396868600	158100	158200	158200	158100	100
466	20241011	110400	2381055200	158300	158300	158300	158300	72
467	20241011	110300	2369657600	158400	158400	158400	158300	45
468	20241011	110200	2362530200	158400	158400	158400	158200	28
469	20241011	110100	2358096900	158200	158300	158400	158200	14
470	20241011	110000	2355880800	158300	158400	158400	158200	69
471	20241011	105900	2344956900	158400	158100	158400	158100	24
472	20241011	105800	2341157600	158100	158000	158100	158000	17
473	20241011	105700	2338470800	157800	158200	158200	157800	435
474	20241011	105600	2269728700	158200	158400	158400	158200	122
475	20241011	105500	2250424700	158300	158600	158600	158300	50
476	20241011	105400	2242499300	158600	158600	158700	158600	28
477	20241011	105300	2238057200	158600	158900	158900	158600	35
478	20241011	105200	2232503300	158800	158700	158800	158700	22
479	20241011	105100	2229010900	158700	159000	159000	158700	272
480	20241011	105000	2185777700	159000	159100	159100	159000	15
481	20241011	104900	2183392100	159100	159100	159200	158900	209
482	20241011	104800	2150155400	159100	158500	159100	158500	110
483	20241011	104700	2132675700	158400	158100	158500	158000	318
484	20241011	104600	2082341500	158100	157900	158100	157900	93
485	20241011	104500	2067644700	157800	157900	157900	157800	47
486	20241011	104400	2060224900	157900	158000	158000	157900	26
487	20241011	104300	2056119200	157900	157800	157900	157800	300
488	20241011	104200	2008778900	157700	157900	157900	157700	193
489	20241011	104100	1978319700	157900	157900	157900	157800	33
490	20241011	104000	1973111100	157900	157900	158000	157800	31
491	20241011	103900	1968216500	157800	157900	157900	157800	27
492	20241011	103800	1963954000	157900	158000	158000	157900	51
493	20241011	103700	1955899600	158000	157900	158000	157800	132
494	20241011	103600	1935045400	157900	158000	158000	157900	49
495	20241011	103500	1927306300	158000	158000	158000	157900	30
496	20241011	103400	1922568000	157900	157900	157900	157900	8
497	20241011	103300	1921304800	157900	158000	158000	157900	14
498	20241011	103200	1919093900	157900	158000	158000	157900	24
499	20241011	103100	1915303600	158000	158000	158000	157900	13
500	20241011	103000	1913249900	157900	157900	157900	157800	30
501	20241011	102900	1908513000	157800	157900	157900	157800	36
502	20241011	102800	1902830600	157900	157900	157900	157800	34
503	20241011	102700	1897463000	157800	157900	158000	157800	13
504	20241011	102600	1895410600	157900	158000	158100	157900	28
505	20241011	102500	1890987000	158000	157900	158000	157800	40
506	20241011	102400	1884672600	157900	158000	158000	157900	19
507	20241011	102300	1881671100	157900	158100	158100	157800	61
508	20241011	102200	1872036100	158100	158100	158100	158000	45
509	20241011	102100	1864924500	158100	158000	158200	158000	21
510	20241011	102000	1861603600	158000	158100	158100	158000	19
511	20241011	101900	1858600500	158100	158000	158100	158000	11
512	20241011	101800	1856861800	158000	158100	158100	158000	23
513	20241011	101700	1853227700	158000	158000	158100	158000	31
514	20241011	101600	1848329000	158000	158000	158000	158000	25
515	20241011	101500	1844379000	157900	158000	158000	157900	26
516	20241011	101400	1840272100	158000	158000	158100	157900	114
517	20241011	101300	1822260000	157900	157700	158000	157700	29
518	20241011	101200	1817683000	157600	158000	158000	157600	168
519	20241011	101100	1791181800	158000	158000	158200	158000	37
520	20241011	101000	1785334600	158000	158100	158200	158000	37
521	20241011	100900	1779484700	158200	158100	158300	158100	21
522	20241011	100800	1776163300	158200	158000	158200	157800	78
523	20241011	100700	1763841200	158300	158100	158300	157800	142
524	20241011	100600	1741414800	158200	158200	158300	158200	77
525	20241011	100500	1729232800	158000	158700	158700	158000	517
526	20241011	100400	1647394100	158800	158900	158900	158800	21
527	20241011	100300	1644059200	158800	158800	158900	158800	15
528	20241011	100200	1641676200	158900	159000	159000	158900	16
529	20241011	100100	1639133600	159000	159100	159100	159000	81
530	20241011	100000	1626252100	159100	158900	159200	158900	139
531	20241011	095900	1604159600	158700	158700	158700	158700	26
532	20241011	095800	1600033400	158700	158900	158900	158700	47
533	20241011	095700	1592570800	159000	159000	159100	159000	42
534	20241011	095600	1585892200	159100	159100	159100	159100	45
535	20241011	095500	1578732700	159000	158900	159000	158800	93
536	20241011	095400	1563959900	158800	158600	158800	158600	53
537	20241011	095300	1555545500	158600	158600	158700	158600	33
538	20241011	095200	1550311500	158500	158700	158800	158500	217
539	20241011	095100	1515898400	158800	158800	158800	158700	58
540	20241011	095000	1506692800	158800	158900	158900	158800	23
541	20241011	094900	1503040200	159000	158800	159000	158800	26
542	20241011	094800	1498909300	158800	159000	159000	158800	56
543	20241011	094700	1490011300	159000	158900	159000	158900	18
544	20241011	094600	1487149800	158900	159100	159100	158900	73
545	20241011	094500	1475537200	159100	159100	159100	159100	2
546	20241011	094400	1475219000	159100	159000	159100	158900	11
547	20241011	094300	1473470100	158900	159200	159200	158900	29
548	20241011	094200	1468859600	159100	159400	159400	159000	282
549	20241011	094100	1423997800	159400	159200	159400	159200	9
550	20241011	094000	1422564400	159100	159200	159200	159100	147
551	20241011	093900	1399162200	159000	159200	159200	159000	101
552	20241011	093800	1383097900	159200	159100	159500	159100	183
553	20241011	093700	1353947200	159100	158700	159100	158700	109
554	20241011	093600	1336608900	158700	158600	158700	158300	365
555	20241011	093500	1278756200	158700	158600	158700	158600	4
556	20241011	093400	1278121500	158600	158600	158900	158600	32
557	20241011	093300	1273045700	158700	158800	159100	158700	223
558	20241011	093200	1237620200	158800	158700	158800	158500	59
559	20241011	093100	1228262700	158600	158500	158900	158300	1064
560	20241011	093000	1059686300	158500	159100	159100	158500	399
561	20241011	092900	996304100	159100	159300	159300	159100	145
562	20241011	092800	973218000	159400	159400	159400	159400	9
563	20241011	092700	971783400	159500	159900	159900	159300	103
564	20241011	092600	955343200	159800	159700	159800	159700	44
565	20241011	092500	948316200	159800	161200	161200	159800	114
566	20241011	092400	930040000	161200	159600	161200	159600	927
567	20241011	092300	781391500	159600	158700	159600	158700	178
568	20241011	092200	753097000	158700	158600	158700	158600	38
569	20241011	092100	747070000	158500	158300	158500	158300	101
570	20241011	092000	731069800	158100	158100	158100	158100	6
571	20241011	091900	730121200	158100	158000	158100	157900	96
572	20241011	091800	714949900	158000	158100	158100	157800	142
573	20241011	091700	692526800	158100	158300	158300	158100	68
574	20241011	091600	681773800	158100	158100	158100	158100	41
575	20241011	091500	675291700	158400	157900	158400	157800	163
576	20241011	091400	649507600	157800	157600	157900	157600	227
577	20241011	091300	613719500	157500	157900	157900	157500	184
578	20241011	091200	584705100	157900	157600	157900	157600	78
579	20241011	091100	572411000	157600	158000	158000	157600	508
580	20241011	091000	492200500	158000	157300	158000	157300	255
581	20241011	090900	451999300	157200	157900	158000	157100	504
582	20241011	090800	372607200	157900	157600	158100	157600	284
583	20241011	090700	327777000	157800	158800	158800	157500	376
584	20241011	090600	268255200	158900	159200	159200	158900	184
585	20241011	090500	239004400	159200	159400	159400	158900	271
586	20241011	090400	195883000	159400	159800	159800	159400	130
587	20241011	090300	175150600	159600	160000	160200	159200	518
588	20241011	090200	92400900	159800	160200	160300	159600	35
589	20241011	090100	86797200	159600	159300	159600	159100	276
590	20241011	090000	42822100	158700	158600	158700	158600	270