KissMeData/006280/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	184800	4639412400	159500	159500	159500	159500	860
3	20241030	184700	4639412400	159500	159500	159500	159500	0
4	20241030	184600	4639412400	159500	159500	159500	159500	0
5	20241030	184500	4639412400	159500	159500	159500	159500	0
6	20241030	184400	4639412400	159500	159500	159500	159500	0
7	20241030	184300	4639412400	159500	159500	159500	159500	0
8	20241030	184200	4639412400	159500	159500	159500	159500	0
9	20241030	184100	4639412400	159500	159500	159500	159500	0
10	20241030	184000	4639412400	159500	159500	159500	159500	0
11	20241030	183900	4639412400	159500	159500	159500	159500	0
12	20241030	183800	4639412400	159500	159500	159500	159500	0
13	20241030	183700	4639412400	159500	159500	159500	159500	0
14	20241030	183600	4639412400	159500	159500	159500	159500	0
15	20241030	183500	4639412400	159500	159500	159500	159500	0
16	20241030	183400	4639412400	159500	159500	159500	159500	0
17	20241030	183300	4639412400	159500	159500	159500	159500	0
18	20241030	183200	4639412400	159500	159500	159500	159500	0
19	20241030	183100	4639412400	159500	159500	159500	159500	0
20	20241030	183000	4639412400	159500	159500	159500	159500	0
21	20241030	182900	4639412400	159500	159500	159500	159500	0
22	20241030	182800	4639412400	159500	159500	159500	159500	0
23	20241030	182700	4639412400	159500	159500	159500	159500	0
24	20241030	182600	4639412400	159500	159500	159500	159500	0
25	20241030	182500	4639412400	159500	159500	159500	159500	0
26	20241030	182400	4639412400	159500	159500	159500	159500	0
27	20241030	182300	4639412400	159500	159500	159500	159500	0
28	20241030	182200	4639412400	159500	159500	159500	159500	0
29	20241030	182100	4639412400	159500	159500	159500	159500	0
30	20241030	182000	4639412400	159500	159500	159500	159500	0
31	20241030	181900	4639412400	159500	159500	159500	159500	0
32	20241030	181800	4639412400	159500	159500	159500	159500	860
33	20241030	181700	4639412400	159500	159500	159500	159500	0
34	20241030	181600	4639412400	159500	159500	159500	159500	0
35	20241030	181500	4639412400	159500	159500	159500	159500	0
36	20241030	181400	4639412400	159500	159500	159500	159500	0
37	20241030	181300	4639412400	159500	159500	159500	159500	0
38	20241030	181200	4639412400	159500	159500	159500	159500	0
39	20241030	181100	4639412400	159500	159500	159500	159500	0
40	20241030	181000	4639412400	159500	159500	159500	159500	0
41	20241030	180900	4639412400	159500	159500	159500	159500	0
42	20241030	180800	4639412400	159500	159500	159500	159500	0
43	20241030	180700	4639412400	159500	159500	159500	159500	0
44	20241030	180600	4639412400	159500	159500	159500	159500	0
45	20241030	180500	4639412400	159500	159500	159500	159500	0
46	20241030	180400	4639412400	159500	159500	159500	159500	0
47	20241030	180300	4639412400	159500	159500	159500	159500	0
48	20241030	180200	4639412400	159500	159500	159500	159500	0
49	20241030	180100	4639412400	159500	159500	159500	159500	0
50	20241030	180000	4639412400	159500	159500	159500	159500	0
51	20241030	175900	4639412400	159500	159500	159500	159500	0
52	20241030	175800	4639412400	159500	159500	159500	159500	0
53	20241030	175700	4639412400	159500	159500	159500	159500	0
54	20241030	175600	4639412400	159500	159500	159500	159500	0
55	20241030	175500	4639412400	159500	159500	159500	159500	0
56	20241030	175400	4639412400	159500	159500	159500	159500	0
57	20241030	175300	4639412400	159500	159500	159500	159500	0
58	20241030	175200	4639412400	159500	159500	159500	159500	0
59	20241030	175100	4639412400	159500	159500	159500	159500	0
60	20241030	175000	4639412400	159500	159500	159500	159500	0
61	20241030	174900	4639412400	159500	159500	159500	159500	0
62	20241030	174800	4639412400	159500	159500	159500	159500	860
63	20241030	174700	4639412400	159500	159500	159500	159500	0
64	20241030	174600	4639412400	159500	159500	159500	159500	0
65	20241030	174500	4639412400	159500	159500	159500	159500	0
66	20241030	174400	4639412400	159500	159500	159500	159500	0
67	20241030	174300	4639412400	159500	159500	159500	159500	0
68	20241030	174200	4639412400	159500	159500	159500	159500	0
69	20241030	174100	4639412400	159500	159500	159500	159500	0
70	20241030	174000	4639412400	159500	159500	159500	159500	0
71	20241030	173900	4639412400	159500	159500	159500	159500	0
72	20241030	173800	4639412400	159500	159500	159500	159500	0
73	20241030	173700	4639412400	159500	159500	159500	159500	0
74	20241030	173600	4639412400	159500	159500	159500	159500	0
75	20241030	173500	4639412400	159500	159500	159500	159500	0
76	20241030	173400	4639412400	159500	159500	159500	159500	0
77	20241030	173300	4639412400	159500	159500	159500	159500	0
78	20241030	173200	4639412400	159500	159500	159500	159500	0
79	20241030	173100	4639412400	159500	159500	159500	159500	0
80	20241030	173000	4639412400	159500	159500	159500	159500	0
81	20241030	172900	4639412400	159500	159500	159500	159500	0
82	20241030	172800	4639412400	159500	159500	159500	159500	0
83	20241030	172700	4639412400	159500	159500	159500	159500	0
84	20241030	172600	4639412400	159500	159500	159500	159500	0
85	20241030	172500	4639412400	159500	159500	159500	159500	0
86	20241030	172400	4639412400	159500	159500	159500	159500	0
87	20241030	172300	4639412400	159500	159500	159500	159500	0
88	20241030	172200	4639412400	159500	159500	159500	159500	0
89	20241030	172100	4639412400	159500	159500	159500	159500	0
90	20241030	172000	4639412400	159500	159500	159500	159500	0
91	20241030	171900	4639412400	159500	159500	159500	159500	0
92	20241030	171800	4639412400	159500	159500	159500	159500	860
93	20241030	171700	4639412400	159500	159500	159500	159500	0
94	20241030	171600	4639412400	159500	159500	159500	159500	0
95	20241030	171500	4639412400	159500	159500	159500	159500	0
96	20241030	171400	4639412400	159500	159500	159500	159500	0
97	20241030	171300	4639412400	159500	159500	159500	159500	0
98	20241030	171200	4639412400	159500	159500	159500	159500	0
99	20241030	171100	4639412400	159500	159500	159500	159500	0
100	20241030	171000	4639412400	159500	159500	159500	159500	0
101	20241030	170900	4639412400	159500	159500	159500	159500	0
102	20241030	170800	4639412400	159500	159500	159500	159500	0
103	20241030	170700	4639412400	159500	159500	159500	159500	0
104	20241030	170600	4639412400	159500	159500	159500	159500	0
105	20241030	170500	4639412400	159500	159500	159500	159500	0
106	20241030	170400	4639412400	159500	159500	159500	159500	0
107	20241030	170300	4639412400	159500	159500	159500	159500	0
108	20241030	170200	4639412400	159500	159500	159500	159500	0
109	20241030	170100	4639412400	159500	159500	159500	159500	0
110	20241030	170000	4639412400	159500	159500	159500	159500	0
111	20241030	165900	4639412400	159500	159500	159500	159500	0
112	20241030	165800	4639412400	159500	159500	159500	159500	0
113	20241030	165700	4639412400	159500	159500	159500	159500	0
114	20241030	165600	4639412400	159500	159500	159500	159500	0
115	20241030	165500	4639412400	159500	159500	159500	159500	0
116	20241030	165400	4639412400	159500	159500	159500	159500	0
117	20241030	165300	4639412400	159500	159500	159500	159500	0
118	20241030	165200	4639412400	159500	159500	159500	159500	0
119	20241030	165100	4639412400	159500	159500	159500	159500	0
120	20241030	165000	4639412400	159500	159500	159500	159500	0
121	20241030	164900	4639412400	159500	159500	159500	159500	0
122	20241030	164800	4639412400	159500	159500	159500	159500	860
123	20241030	164700	4639412400	159500	159500	159500	159500	0
124	20241030	164600	4639412400	159500	159500	159500	159500	0
125	20241030	164500	4639412400	159500	159500	159500	159500	0
126	20241030	164400	4639412400	159500	159500	159500	159500	0
127	20241030	164300	4639412400	159500	159500	159500	159500	0
128	20241030	164200	4639412400	159500	159500	159500	159500	0
129	20241030	164100	4639412400	159500	159500	159500	159500	0
130	20241030	164000	4639412400	159500	159500	159500	159500	0
131	20241030	163900	4639412400	159500	159500	159500	159500	0
132	20241030	163800	4639412400	159500	159500	159500	159500	0
133	20241030	163700	4639412400	159500	159500	159500	159500	0
134	20241030	163600	4639412400	159500	159500	159500	159500	0
135	20241030	163500	4639412400	159500	159500	159500	159500	0
136	20241030	163400	4639412400	159500	159500	159500	159500	0
137	20241030	163300	4639412400	159500	159500	159500	159500	0
138	20241030	163200	4639412400	159500	159500	159500	159500	0
139	20241030	163100	4639412400	159500	159500	159500	159500	0
140	20241030	163000	4639412400	159500	159500	159500	159500	0
141	20241030	162900	4639412400	159500	159500	159500	159500	0
142	20241030	162800	4639412400	159500	159500	159500	159500	0
143	20241030	162700	4639412400	159500	159500	159500	159500	0
144	20241030	162600	4639412400	159500	159500	159500	159500	0
145	20241030	162500	4639412400	159500	159500	159500	159500	0
146	20241030	162400	4639412400	159500	159500	159500	159500	0
147	20241030	162300	4639412400	159500	159500	159500	159500	0
148	20241030	162200	4639412400	159500	159500	159500	159500	0
149	20241030	162100	4639412400	159500	159500	159500	159500	0
150	20241030	162000	4639412400	159500	159500	159500	159500	0
151	20241030	161900	4639412400	159500	159500	159500	159500	0
152	20241030	161800	4639412400	159500	159500	159500	159500	860
153	20241030	161700	4639412400	159500	159500	159500	159500	0
154	20241030	161600	4639412400	159500	159500	159500	159500	0
155	20241030	161500	4639412400	159500	159500	159500	159500	0
156	20241030	161400	4639412400	159500	159500	159500	159500	0
157	20241030	161300	4639412400	159500	159500	159500	159500	0
158	20241030	161200	4639412400	159500	159500	159500	159500	0
159	20241030	161100	4639412400	159500	159500	159500	159500	0
160	20241030	161000	4639412400	159500	159500	159500	159500	0
161	20241030	160900	4639412400	159500	159500	159500	159500	0
162	20241030	160800	4639412400	159500	159500	159500	159500	0
163	20241030	160700	4639412400	159500	159500	159500	159500	0
164	20241030	160600	4639412400	159500	159500	159500	159500	0
165	20241030	160500	4639412400	159500	159500	159500	159500	0
166	20241030	160400	4639412400	159500	159500	159500	159500	0
167	20241030	160300	4639412400	159500	159500	159500	159500	0
168	20241030	160200	4639412400	159500	159500	159500	159500	0
169	20241030	160100	4639412400	159500	159500	159500	159500	0
170	20241030	160000	4639412400	159500	159500	159500	159500	0
171	20241030	155900	4639412400	159500	159500	159500	159500	0
172	20241030	155800	4639412400	159500	159500	159500	159500	0
173	20241030	155700	4639412400	159500	159500	159500	159500	0
174	20241030	155600	4639412400	159500	159500	159500	159500	0
175	20241030	155500	4639412400	159500	159500	159500	159500	0
176	20241030	155400	4639412400	159500	159500	159500	159500	0
177	20241030	155300	4639412400	159500	159500	159500	159500	0
178	20241030	155200	4639412400	159500	159500	159500	159500	0
179	20241030	155100	4639412400	159500	159500	159500	159500	0
180	20241030	155000	4639412400	159500	159500	159500	159500	0
181	20241030	154900	4639412400	159500	159500	159500	159500	0
182	20241030	154800	4639412400	159500	159500	159500	159500	860
183	20241030	154700	4639412400	159500	159500	159500	159500	0
184	20241030	154600	4639412400	159500	159500	159500	159500	0
185	20241030	154500	4639412400	159500	159500	159500	159500	0
186	20241030	154400	4639412400	159500	159500	159500	159500	0
187	20241030	154300	4639412400	159500	159500	159500	159500	0
188	20241030	154200	4639412400	159500	159500	159500	159500	0
189	20241030	154100	4639412400	159500	159500	159500	159500	0
190	20241030	154000	4639412400	159500	159500	159500	159500	0
191	20241030	153900	4639412400	159500	159500	159500	159500	0
192	20241030	153800	4639412400	159500	159500	159500	159500	0
193	20241030	153700	4639412400	159500	159500	159500	159500	0
194	20241030	153600	4639412400	159500	159500	159500	159500	0
195	20241030	153500	4639412400	159500	159500	159500	159500	0
196	20241030	153400	4639412400	159500	159500	159500	159500	0
197	20241030	153300	4639412400	159500	159500	159500	159500	0
198	20241030	153200	4639412400	159500	159500	159500	159500	0
199	20241030	153100	4639412400	159500	159500	159500	159500	0
200	20241030	153000	4639412400	159500	159500	159500	159500	860
201	20241030	152900	4502242400	159300	159300	159300	159300	0
202	20241030	152800	4502242400	159300	159300	159300	159300	0
203	20241030	152700	4502242400	159300	159300	159300	159300	0
204	20241030	152600	4502242400	159300	159300	159300	159300	0
205	20241030	152500	4502242400	159300	159300	159300	159300	0
206	20241030	152400	4502242400	159300	159300	159300	159300	0
207	20241030	152300	4502242400	159300	159300	159300	159300	0
208	20241030	152200	4502242400	159300	159300	159300	159300	0
209	20241030	152100	4502242400	159300	159300	159300	159300	0
210	20241030	152000	4502242400	159300	159300	159300	159300	0
211	20241030	151900	4502242400	159300	159600	159900	159300	345
212	20241030	151800	4447225200	159900	159800	160100	159800	177
213	20241030	151700	4418903500	159900	159700	159900	159700	83
214	20241030	151600	4405645200	159700	160000	160000	159700	162
215	20241030	151500	4379731400	160000	160300	160600	160000	566
216	20241030	151400	4289072000	160200	160400	160400	160100	132
217	20241030	151300	4267920400	160300	160400	160400	160200	102
218	20241030	151200	4251568000	160400	160300	160400	160300	149
219	20241030	151100	4227668700	160300	160300	160300	160200	67
220	20241030	151000	4216930700	160300	160300	160400	160300	176
221	20241030	150900	4188716400	160300	160400	160400	160300	59
222	20241030	150800	4179254300	160300	160300	160400	160300	43
223	20241030	150700	4172359300	160300	160300	160300	160200	75
224	20241030	150600	4160337100	160200	160200	160300	160200	70
225	20241030	150500	4149118200	160300	160300	160400	160200	151
226	20241030	150400	4124921300	160300	160200	160300	160200	175
227	20241030	150300	4096873000	160200	160200	160400	160200	78
228	20241030	150200	4084373200	160300	160300	160400	160200	103
229	20241030	150100	4067861300	160300	160000	160300	160000	97
230	20241030	150000	4052315700	160000	160100	160100	160000	23
231	20241030	145900	4048635600	160100	160300	160400	160100	281
232	20241030	145800	4003603000	160400	160100	160400	160000	160
233	20241030	145700	3977971100	160100	160200	160200	160100	66
234	20241030	145600	3967400000	160100	160200	160300	160100	699
235	20241030	145500	3855378300	160200	159400	160200	159400	503
236	20241030	145400	3774936900	159400	159600	159600	159400	75
237	20241030	145300	3762973000	159600	159600	159700	159500	115
238	20241030	145200	3744620600	159800	160000	160000	159800	282
239	20241030	145100	3699520800	160000	160000	160100	159900	86
240	20241030	145000	3685760600	160000	160000	160300	160000	241
241	20241030	144900	3647181700	160100	160000	160200	160000	32
242	20241030	144800	3642056900	160300	159900	160400	159800	324
243	20241030	144700	3590193300	159900	159800	160200	159800	558
244	20241030	144600	3500931700	159700	159300	159700	159300	199
245	20241030	144500	3469190500	159300	159300	159400	159300	114
246	20241030	144400	3451027600	159300	159200	159300	159100	200
247	20241030	144300	3419186000	159100	159100	159200	159100	18
248	20241030	144200	3416321300	159300	159100	159300	159100	207
249	20241030	144100	3383357900	159400	159100	159600	159100	122
250	20241030	144000	3363910700	159200	159100	159200	159100	45
251	20241030	143900	3356748600	159100	159300	159300	159100	52
252	20241030	143800	3348468000	159300	159400	159400	159300	15
253	20241030	143700	3346077800	159400	159000	159400	159000	205
254	20241030	143600	3313447600	159000	159100	159100	159000	16
255	20241030	143500	3310903400	159000	159000	159000	158900	38
256	20241030	143400	3304861500	158900	158800	158900	158800	90
257	20241030	143300	3290568200	158800	158600	158800	158500	51
258	20241030	143200	3282476500	158600	158600	158600	158600	11
259	20241030	143100	3280731900	158600	158700	158700	158600	12
260	20241030	143000	3278828300	158700	158800	158800	158700	97
261	20241030	142900	3263426300	158800	158900	158900	158800	13
262	20241030	142800	3261361700	158900	158800	158900	158800	4
263	20241030	142700	3260726300	158900	158900	158900	158900	32
264	20241030	142600	3255641500	158900	158800	158900	158800	23
265	20241030	142500	3251988900	158900	158800	158900	158800	32
266	20241030	142400	3246907100	158800	158800	158900	158800	14
267	20241030	142300	3244683700	158900	158800	158900	158800	23
268	20241030	142200	3241030700	158900	158900	158900	158900	3
269	20241030	142100	3240554000	158900	158900	158900	158800	7
270	20241030	142000	3239441800	158900	158800	158900	158800	55
271	20241030	141900	3230704600	158800	158900	158900	158800	17
272	20241030	141800	3228004500	158800	158900	158900	158800	33
273	20241030	141700	3222763800	158900	158900	159000	158900	28
274	20241030	141600	3218314400	158900	158900	159000	158900	20
275	20241030	141500	3215136200	158900	159000	159000	158900	3
276	20241030	141400	3214659300	159000	158900	159000	158900	5
277	20241030	141300	3213864600	159000	158900	159000	158900	138
278	20241030	141200	3191923800	158700	158800	159000	158700	22
279	20241030	141100	3188428900	158800	158500	158800	158500	155
280	20241030	141000	3163842600	158500	158600	158600	158500	8
281	20241030	140900	3162574400	158500	158500	158600	158500	42
282	20241030	140800	3155915100	158600	158500	158600	158500	21
283	20241030	140700	3152585500	158600	158600	158600	158500	8
284	20241030	140600	3151316800	158600	158100	158600	158100	120
285	20241030	140500	3132321200	158200	158200	158200	158100	11
286	20241030	140400	3130581200	158200	158200	158200	158200	13
287	20241030	140300	3128524600	158300	158300	158300	158300	2
288	20241030	140200	3128208000	158200	158300	158300	158100	14
289	20241030	140100	3125993100	158300	158300	158300	158200	43
290	20241030	140000	3119186900	158100	158300	158300	158100	39
291	20241030	135900	3113020600	158200	158400	158400	158200	57
292	20241030	135800	3104002100	158400	158400	158500	158200	12
293	20241030	135700	3102102600	158300	158300	158300	158300	2
294	20241030	135600	3101786000	158300	158400	158400	158200	17
295	20241030	135500	3099094700	158500	158500	158500	158400	4
296	20241030	135400	3098460800	158500	158400	158500	158400	3
297	20241030	135300	3097985400	158400	158500	158500	158400	8
298	20241030	135200	3096718000	158500	158300	158500	158300	4
299	20241030	135100	3096084200	158400	158500	158500	158400	4
300	20241030	135000	3095450300	158500	158400	158500	158400	4
301	20241030	134900	3094816400	158600	158700	158700	158600	45
302	20241030	134800	3087679000	158700	158600	158700	158600	6
303	20241030	134700	3086726900	158700	158500	158700	158500	4
304	20241030	134600	3086092300	158400	158400	158400	158400	13
305	20241030	134500	3084033100	158300	158500	158500	158300	12
306	20241030	134400	3082131700	158400	158500	158700	158400	13
307	20241030	134300	3080071100	158400	158400	158400	158400	2
308	20241030	134200	3079754300	158400	158500	158500	158400	28
309	20241030	134100	3075317500	158600	158300	158600	158300	23
310	20241030	134000	3071670000	158200	158400	158700	158200	62
311	20241030	133900	3061858600	158400	158800	158800	158400	25
312	20241030	133800	3057893600	159000	159000	159000	159000	2
313	20241030	133700	3057575600	158900	159100	159100	158900	36
314	20241030	133600	3051851400	159100	159000	159100	159000	3
315	20241030	133500	3051374200	159200	159000	159300	159000	51
316	20241030	133400	3043263500	159100	159100	159100	159000	55
317	20241030	133300	3034513100	159000	159000	159000	159000	116
318	20241030	133200	3016069100	158900	159000	159000	158900	13
319	20241030	133100	3014003200	159000	158900	159000	158800	117
320	20241030	133000	2995410400	158800	158900	158900	158800	11
321	20241030	132900	2993662600	158800	159000	159000	158600	46
322	20241030	132800	2986350300	158600	158600	158600	158600	85
323	20241030	132700	2972869300	158200	158600	158600	158200	4
324	20241030	132600	2972235700	158200	158500	158500	158200	219
325	20241030	132500	2937565900	158400	158400	158500	158200	43
326	20241030	132400	2930755900	158200	158900	159000	158200	39
327	20241030	132300	2924571800	158900	159000	159000	158900	32
328	20241030	132200	2919486800	159000	158900	159000	158900	55
329	20241030	132100	2910745800	158900	158900	159000	158900	4
330	20241030	132000	2910110000	158900	158900	159000	158900	40
331	20241030	131900	2903753800	159000	158900	159000	158900	15
332	20241030	131800	2901369900	159000	158900	159000	158900	6
333	20241030	131700	2900416100	159100	158900	159100	158900	4
334	20241030	131600	2899780100	158900	158900	159200	158900	38
335	20241030	131500	2893741600	158900	158300	159100	158100	71
336	20241030	131400	2882484500	158300	158300	158400	158200	32
337	20241030	131300	2877419700	158300	158300	158300	158300	1
338	20241030	131200	2877261400	158300	158300	158500	158300	80
339	20241030	131100	2864593800	158200	158200	158200	158200	3
340	20241030	131000	2864119200	158200	158200	158200	158200	18
341	20241030	130900	2861271600	158300	158300	158300	158200	43
342	20241030	130800	2854464900	158200	158200	158200	158200	24
343	20241030	130700	2850668100	158200	158200	158200	158200	0
344	20241030	130600	2850668100	158200	158200	158200	158200	27
345	20241030	130500	2846396700	158200	158200	158200	158200	1
346	20241030	130400	2846238500	158200	158200	158200	158200	1
347	20241030	130300	2846080300	158500	158300	158500	158200	21
348	20241030	130200	2842755000	158500	158400	158500	158400	21
349	20241030	130100	2839427600	158300	158500	158500	158300	11
350	20241030	130000	2837684900	158600	158900	158900	158600	109
351	20241030	125900	2820368300	158900	158900	158900	158900	3
352	20241030	125800	2819891600	158900	158900	158900	158900	17
353	20241030	125700	2817190300	158900	159200	159200	158900	17
354	20241030	125600	2814485700	159300	158900	159300	158900	41
355	20241030	125500	2807959500	159000	159000	159000	159000	21
356	20241030	125400	2804620500	159200	159200	159200	158900	37
357	20241030	125300	2798730400	158900	158500	159300	158500	389
358	20241030	125200	2736991500	158500	158400	158700	158300	309
359	20241030	125100	2687988400	158400	158100	158400	158100	7
360	20241030	125000	2686879900	158500	157600	158500	157600	325
361	20241030	124900	2635496500	157600	157600	157600	157600	2
362	20241030	124800	2635181300	157600	157600	157600	157600	13
363	20241030	124700	2633132500	157600	157600	157600	157600	6
364	20241030	124600	2632186900	157500	157500	157500	157500	1
365	20241030	124500	2632029400	157500	157600	157900	157500	30
366	20241030	124400	2627297200	157600	157600	157600	157600	11
367	20241030	124300	2625563600	157600	157700	157700	157600	4
368	20241030	124200	2624932900	157500	157700	157700	157500	61
369	20241030	124100	2615323600	157700	157500	157700	157500	73
370	20241030	124000	2603818500	157500	157500	157500	157500	17
371	20241030	123900	2601141000	157600	157500	157600	157500	42
372	20241030	123800	2594522700	157500	157500	157500	157500	12
373	20241030	123700	2592632700	157500	157500	157500	157500	5
374	20241030	123600	2591845200	157500	157500	157500	157500	19
375	20241030	123500	2588852700	157500	157600	157600	157500	25
376	20241030	123400	2584912900	157600	157600	157600	157600	13
377	20241030	123300	2582864100	157600	157600	157600	157600	7
378	20241030	123200	2581760900	157600	157600	157700	157600	8
379	20241030	123100	2580499800	157600	157600	157600	157600	16
380	20241030	123000	2577978200	157700	157800	157800	157600	65
381	20241030	122900	2567733600	157800	157800	157800	157800	19
382	20241030	122800	2564735400	157800	157700	157800	157600	30
383	20241030	122700	2560004500	157800	157700	157800	157700	3
384	20241030	122600	2559531300	157800	157700	157800	157700	8
385	20241030	122500	2558269400	157600	157600	157700	157600	20
386	20241030	122400	2555117300	157600	157600	157600	157600	2
387	20241030	122300	2554802100	157700	157800	157800	157700	4
388	20241030	122200	2554171200	157800	157800	157800	157700	55
389	20241030	122100	2545492500	157700	157800	157800	157700	8
390	20241030	122000	2544230600	157800	157600	157800	157600	36
391	20241030	121900	2538552100	157600	157600	157600	157600	28
392	20241030	121800	2534139300	157600	157700	157700	157600	6
393	20241030	121700	2533193300	157700	157700	157700	157700	2
394	20241030	121600	2532877900	157800	157600	157800	157600	64
395	20241030	121500	2522790400	157600	157500	157600	157500	14
396	20241030	121400	2520585100	157600	157600	157600	157500	48
397	20241030	121300	2513022800	157600	157600	157700	157600	14
398	20241030	121200	2510816200	157600	157600	157600	157600	86
399	20241030	121100	2497262600	157600	157600	157600	157600	113
400	20241030	121000	2479453800	157600	157800	157800	157600	21
401	20241030	120900	2476143800	157800	157700	157800	157600	20
402	20241030	120800	2472989000	157700	157700	157700	157700	34
403	20241030	120700	2467627200	157700	157800	157800	157700	7
404	20241030	120600	2466522900	157800	157900	157900	157800	135
405	20241030	120500	2445210600	157900	158000	158000	157900	170
406	20241030	120400	2418350700	158000	157900	158000	157900	76
407	20241030	120300	2406344500	157900	157900	157900	157900	44
408	20241030	120200	2399396900	158000	157900	158000	157900	12
409	20241030	120100	2397501100	157900	158000	158000	157900	186
410	20241030	120000	2368129800	158000	158000	158000	157900	64
411	20241030	115900	2358018500	158000	158000	158100	158000	94
412	20241030	115800	2343165400	158000	158000	158000	158000	14
413	20241030	115700	2340953400	158100	158100	158100	158100	7
414	20241030	115600	2339846700	158100	158000	158100	158000	55
415	20241030	115500	2331156300	158000	157900	158000	157900	15
416	20241030	115400	2328787300	157900	157900	157900	157900	65
417	20241030	115300	2318523800	157900	158000	158000	157900	9
418	20241030	115200	2317102600	158000	158100	158100	158000	299
419	20241030	115100	2269845200	158100	158200	158200	158100	20
420	20241030	115000	2266682500	158100	158100	158100	158100	29
421	20241030	114900	2262097600	158100	158100	158100	158100	15
422	20241030	114800	2259726100	158200	158200	158200	158100	124
423	20241030	114700	2240109800	158200	158200	158200	158200	1
424	20241030	114600	2239951600	158200	158200	158200	158200	27
425	20241030	114500	2235680200	158200	158200	158200	158200	1
426	20241030	114400	2235522000	158200	158200	158200	158200	32
427	20241030	114300	2230459600	158200	158200	158200	158200	1
428	20241030	114200	2230301400	158200	158200	158200	158200	3
429	20241030	114100	2229826800	158200	158300	158400	158200	125
430	20241030	114000	2210042500	158300	158300	158300	158300	24
431	20241030	113900	2206243300	158300	158300	158300	158300	27
432	20241030	113800	2201969200	158300	158300	158300	158300	36
433	20241030	113700	2196270400	158300	158300	158300	158300	0
434	20241030	113600	2196270400	158300	158300	158300	158300	4
435	20241030	113500	2195637200	158300	158300	158300	158300	7
436	20241030	113400	2194529100	158300	158300	158300	158300	2
437	20241030	113300	2194212500	158300	158300	158300	158300	6
438	20241030	113200	2193262700	158300	158500	158600	158300	4
439	20241030	113100	2192629000	158300	158500	158500	158300	14
440	20241030	113000	2190410400	158700	158300	158700	158300	78
441	20241030	112900	2178038100	158600	158500	158600	158300	32
442	20241030	112800	2172966400	158500	158500	158600	158500	19
443	20241030	112700	2169954500	158300	158300	158400	158300	22
444	20241030	112600	2166470800	158600	158600	158600	158300	42
445	20241030	112500	2159810800	158500	158400	158500	158300	35
446	20241030	112400	2154266000	158300	158300	158400	158300	59
447	20241030	112300	2144925500	158300	158300	158300	158300	1
448	20241030	112200	2144767200	158500	158300	158500	158300	16
449	20241030	112100	2142233100	158300	158200	158300	158100	17
450	20241030	112000	2139543600	158100	158100	158100	158100	4
451	20241030	111900	2138911200	158100	158200	158200	158100	8
452	20241030	111800	2137645700	158200	158200	158200	158200	1
453	20241030	111700	2137487500	158200	158200	158300	158200	13
454	20241030	111600	2135429900	158500	158400	158500	158200	41
455	20241030	111500	2128932100	158400	158200	158400	158200	10
456	20241030	111400	2127348500	158200	158300	158300	158200	11
457	20241030	111300	2125608100	158300	158500	158600	158300	11
458	20241030	111200	2123865400	158300	158100	158300	158100	2
459	20241030	111100	2123549000	158100	158200	158200	158100	18
460	20241030	111000	2120701500	158100	158200	158200	158100	23
461	20241030	110900	2117063000	158300	158300	158300	158300	8
462	20241030	110800	2115796600	158200	158100	158200	158100	81
463	20241030	110700	2102988200	158200	158400	158400	158100	20
464	20241030	110600	2099823300	158400	158400	158400	158400	7
465	20241030	110500	2098714500	158400	158200	158400	158200	18
466	20241030	110400	2095866600	158200	158300	158300	158200	15
467	20241030	110300	2093492500	158100	158100	158100	158100	11
468	20241030	110200	2091753400	158100	158100	158100	158100	11
469	20241030	110100	2090014300	158500	158200	158500	158000	277
470	20241030	110000	2046183000	158100	158300	158300	158000	37
471	20241030	105900	2040332500	158000	158300	158300	158000	2
472	20241030	105800	2040016200	158000	158100	158400	158000	68
473	20241030	105700	2029266700	158100	158400	158500	158100	49
474	20241030	105600	2021518000	158100	158400	158400	158100	3
475	20241030	105500	2021043100	158100	158100	158100	158100	10
476	20241030	105400	2019462100	158100	158100	158300	158100	25
477	20241030	105300	2015506500	158100	158100	158100	158100	4
478	20241030	105200	2014874100	158100	158400	158400	158100	131
479	20241030	105100	1994132300	158500	158400	158500	158400	5
480	20241030	105000	1993339900	158500	158600	158600	158400	100
481	20241030	104900	1977483300	158600	158600	158700	158600	177
482	20241030	104800	1949410800	158700	158600	158700	158600	47
483	20241030	104700	1941956400	158600	158600	158600	158600	17
484	20241030	104600	1939260200	158600	158600	158600	158600	13
485	20241030	104500	1937198400	158600	158800	158800	158600	44
486	20241030	104400	1930214600	158800	158700	158800	158600	44
487	20241030	104300	1923231700	158700	158800	158800	158700	29
488	20241030	104200	1918628000	158700	158700	158800	158700	49
489	20241030	104100	1910849300	158700	158800	158800	158700	8
490	20241030	104000	1909579100	158700	158800	158800	158700	43
491	20241030	103900	1902754900	158700	159500	159500	158700	583
492	20241030	103800	1810005400	159400	159500	159500	159400	44
493	20241030	103700	1802987700	159500	159600	159600	159500	11
494	20241030	103600	1801232500	159700	159500	159700	159500	23
495	20241030	103500	1797563500	159400	159500	159500	159400	26
496	20241030	103400	1793418900	159500	159400	159500	159400	38
497	20241030	103300	1787361400	159500	159500	159500	159400	9
498	20241030	103200	1785926000	159400	159600	159600	159400	9
499	20241030	103100	1784490300	159400	159600	159600	159400	20
500	20241030	103000	1781300400	159400	159800	159800	159300	19
501	20241030	102900	1778270300	159500	159500	159800	159400	325
502	20241030	102800	1726360400	159400	159300	159500	159300	14
503	20241030	102700	1724128800	159300	159300	159500	159300	46
504	20241030	102600	1716792800	159500	159400	159500	159300	22
505	20241030	102500	1713286800	159300	159300	159300	159300	7
506	20241030	102400	1712171700	159300	159300	159300	159300	0
507	20241030	102300	1712171700	159300	159500	159500	159300	113
508	20241030	102200	1694155500	159600	159500	159600	159500	5
509	20241030	102100	1693357700	159600	159400	159600	159400	30
510	20241030	102000	1688573600	159400	159400	159400	159400	0
511	20241030	101900	1688573600	159400	159400	159500	159300	48
512	20241030	101800	1680923300	159500	159400	159500	159400	2
513	20241030	101700	1680604400	159400	159500	159500	159400	34
514	20241030	101600	1675181700	159600	159700	159800	159300	107
515	20241030	101500	1658112700	159800	159800	159800	159800	16
516	20241030	101400	1655555900	159800	159800	159800	159800	16
517	20241030	101300	1652999100	159600	159800	159900	159600	54
518	20241030	101200	1644370400	159800	159700	159900	159700	45
519	20241030	101100	1637179300	159800	159600	159800	159600	26
520	20241030	101000	1633026000	159600	159400	159600	159400	31
521	20241030	100900	1628079100	159700	159700	159800	159700	11
522	20241030	100800	1626321800	159700	159600	159900	159300	163
523	20241030	100700	1600310800	159400	159300	159700	159200	231
524	20241030	100600	1563464100	159400	159200	159400	159200	25
525	20241030	100500	1559482500	159200	159100	159200	159000	47
526	20241030	100400	1552004400	159100	159100	159100	159000	7
527	20241030	100300	1550890800	159100	159100	159200	159100	6
528	20241030	100200	1549936000	159100	159000	159100	159000	2
529	20241030	100100	1549617900	159100	159000	159200	159000	13
530	20241030	100000	1547549600	159000	158500	159000	158400	57
531	20241030	095900	1538515100	158400	158400	158400	158400	27
532	20241030	095800	1534238300	158400	158300	158400	158300	5
533	20241030	095700	1533446600	158300	158300	158300	158300	45
534	20241030	095600	1526323100	158300	158400	158400	158300	25
535	20241030	095500	1522364100	158400	158300	158400	158300	19
536	20241030	095400	1519354800	158400	158700	158700	158400	149
537	20241030	095300	1495738800	158700	158600	158700	158600	23
538	20241030	095200	1492090200	158700	158900	158900	158700	115
539	20241030	095100	1473836100	158900	159100	159100	158900	9
540	20241030	095000	1472405700	159000	159100	159100	159000	103
541	20241030	094900	1456020500	159100	159200	159200	159100	5
542	20241030	094800	1455224800	159400	159500	159500	159400	73
543	20241030	094700	1443588400	159600	159400	159600	159400	136
544	20241030	094600	1421903900	159400	159300	159400	159300	66
545	20241030	094500	1411385200	159300	159000	159500	158900	412
546	20241030	094400	1345848600	158900	158600	159000	158400	112
547	20241030	094300	1328086300	158500	159100	159100	158500	258
548	20241030	094200	1287144400	159100	159100	159100	159100	35
549	20241030	094100	1281575900	159100	158700	159100	158600	14
550	20241030	094000	1279351400	158600	158600	158600	158600	5
551	20241030	093900	1278558400	158600	158600	158600	158600	0
552	20241030	093800	1278558400	158600	158600	158600	158600	10
553	20241030	093700	1276972400	158600	158600	158600	158600	29
554	20241030	093600	1272373000	158600	158600	159000	158600	53
555	20241030	093500	1263954100	158600	158300	158600	158300	69
556	20241030	093400	1253026900	158300	158600	158600	158300	15
557	20241030	093300	1250650300	158300	157900	158300	157900	164
558	20241030	093200	1224708400	157700	158100	158100	157700	6
559	20241030	093100	1223761800	157700	157400	158000	157400	268
560	20241030	093000	1181449200	157400	157200	157700	157200	165
561	20241030	092900	1155472500	157200	157200	157200	157200	13
562	20241030	092800	1153428900	157100	157500	157500	157100	378
563	20241030	092700	1094021400	157600	157200	157600	157200	155
564	20241030	092600	1069654500	157100	157200	157500	157100	373
565	20241030	092500	1011026700	157100	157200	157200	157100	13
566	20241030	092400	1008984100	157200	157500	157500	157100	123
567	20241030	092300	989644700	157500	157500	157600	157500	94
568	20241030	092200	974838400	157500	157300	157500	157300	65
569	20241030	092100	964613700	157300	157300	157300	157100	40
570	20241030	092000	958322100	157300	157100	157300	156900	425
571	20241030	091900	891586300	157100	157400	157400	157100	87
572	20241030	091800	877913700	157000	157200	157400	157000	80
573	20241030	091700	865345700	157200	156900	157200	156900	12
574	20241030	091600	863462500	156800	157200	157400	156800	340
575	20241030	091500	810033200	156900	157200	157300	156700	318
576	20241030	091400	760115300	157200	158200	158500	157200	1121
577	20241030	091300	583275800	158100	158200	158200	158100	17
578	20241030	091200	580588000	158100	158600	158600	158100	79
579	20241030	091100	568091100	158200	158400	158900	158200	497
580	20241030	091000	489305300	158300	158300	158400	158100	16
581	20241030	090900	486771700	158000	158200	158300	158000	169
582	20241030	090800	460060100	158300	158200	158400	158000	208
583	20241030	090700	427173600	158100	158500	158700	158100	113
584	20241030	090600	409271900	158700	159000	159000	158700	68
585	20241030	090500	398477900	158700	159300	159300	158700	394
586	20241030	090400	335783500	159300	160200	160200	158800	825
587	20241030	090300	204026000	160100	160800	160800	160100	258
588	20241030	090200	162589800	160800	160500	160800	160500	70
589	20241030	090100	151339000	160500	160300	160500	160300	104
590	20241030	090000	134663400	160000	161500	161800	160000	834