KissMeData/006280/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	184700	7953202000	157300	157300	157300	157300	10367
3	20241016	184600	7953202000	157300	157300	157300	157300	0
4	20241016	184500	7953202000	157300	157300	157300	157300	0
5	20241016	184400	7953202000	157300	157300	157300	157300	0
6	20241016	184300	7953202000	157300	157300	157300	157300	0
7	20241016	184200	7953202000	157300	157300	157300	157300	0
8	20241016	184100	7953202000	157300	157300	157300	157300	0
9	20241016	184000	7953202000	157300	157300	157300	157300	0
10	20241016	183900	7953202000	157300	157300	157300	157300	0
11	20241016	183800	7953202000	157300	157300	157300	157300	0
12	20241016	183700	7953202000	157300	157300	157300	157300	0
13	20241016	183600	7953202000	157300	157300	157300	157300	0
14	20241016	183500	7953202000	157300	157300	157300	157300	0
15	20241016	183400	7953202000	157300	157300	157300	157300	0
16	20241016	183300	7953202000	157300	157300	157300	157300	0
17	20241016	183200	7953202000	157300	157300	157300	157300	0
18	20241016	183100	7953202000	157300	157300	157300	157300	0
19	20241016	183000	7953202000	157300	157300	157300	157300	0
20	20241016	182900	7953202000	157300	157300	157300	157300	0
21	20241016	182800	7953202000	157300	157300	157300	157300	0
22	20241016	182700	7953202000	157300	157300	157300	157300	0
23	20241016	182600	7953202000	157300	157300	157300	157300	0
24	20241016	182500	7953202000	157300	157300	157300	157300	0
25	20241016	182400	7953202000	157300	157300	157300	157300	0
26	20241016	182300	7953202000	157300	157300	157300	157300	0
27	20241016	182200	7953202000	157300	157300	157300	157300	0
28	20241016	182100	7953202000	157300	157300	157300	157300	0
29	20241016	182000	7953202000	157300	157300	157300	157300	0
30	20241016	181900	7953202000	157300	157300	157300	157300	0
31	20241016	181800	7953202000	157300	157300	157300	157300	0
32	20241016	181700	7953202000	157300	157300	157300	157300	10367
33	20241016	181600	7953202000	157300	157300	157300	157300	0
34	20241016	181500	7953202000	157300	157300	157300	157300	0
35	20241016	181400	7953202000	157300	157300	157300	157300	0
36	20241016	181300	7953202000	157300	157300	157300	157300	0
37	20241016	181200	7953202000	157300	157300	157300	157300	0
38	20241016	181100	7953202000	157300	157300	157300	157300	0
39	20241016	181000	7953202000	157300	157300	157300	157300	0
40	20241016	180900	7953202000	157300	157300	157300	157300	0
41	20241016	180800	7953202000	157300	157300	157300	157300	0
42	20241016	180700	7953202000	157300	157300	157300	157300	0
43	20241016	180600	7953202000	157300	157300	157300	157300	0
44	20241016	180500	7953202000	157300	157300	157300	157300	0
45	20241016	180400	7953202000	157300	157300	157300	157300	0
46	20241016	180300	7953202000	157300	157300	157300	157300	0
47	20241016	180200	7953202000	157300	157300	157300	157300	0
48	20241016	180100	7953202000	157300	157300	157300	157300	0
49	20241016	180000	7953202000	157300	157300	157300	157300	0
50	20241016	175900	7953202000	157300	157300	157300	157300	0
51	20241016	175800	7953202000	157300	157300	157300	157300	0
52	20241016	175700	7953202000	157300	157300	157300	157300	0
53	20241016	175600	7953202000	157300	157300	157300	157300	0
54	20241016	175500	7953202000	157300	157300	157300	157300	0
55	20241016	175400	7953202000	157300	157300	157300	157300	0
56	20241016	175300	7953202000	157300	157300	157300	157300	0
57	20241016	175200	7953202000	157300	157300	157300	157300	0
58	20241016	175100	7953202000	157300	157300	157300	157300	0
59	20241016	175000	7953202000	157300	157300	157300	157300	0
60	20241016	174900	7953202000	157300	157300	157300	157300	0
61	20241016	174800	7953202000	157300	157300	157300	157300	0
62	20241016	174700	7953202000	157300	157300	157300	157300	10367
63	20241016	174600	7953202000	157300	157300	157300	157300	0
64	20241016	174500	7953202000	157300	157300	157300	157300	0
65	20241016	174400	7953202000	157300	157300	157300	157300	0
66	20241016	174300	7953202000	157300	157300	157300	157300	0
67	20241016	174200	7953202000	157300	157300	157300	157300	0
68	20241016	174100	7953202000	157300	157300	157300	157300	0
69	20241016	174000	7953202000	157300	157300	157300	157300	0
70	20241016	173900	7953202000	157300	157300	157300	157300	0
71	20241016	173800	7953202000	157300	157300	157300	157300	0
72	20241016	173700	7953202000	157300	157300	157300	157300	0
73	20241016	173600	7953202000	157300	157300	157300	157300	0
74	20241016	173500	7953202000	157300	157300	157300	157300	0
75	20241016	173400	7953202000	157300	157300	157300	157300	0
76	20241016	173300	7953202000	157300	157300	157300	157300	0
77	20241016	173200	7953202000	157300	157300	157300	157300	0
78	20241016	173100	7953202000	157300	157300	157300	157300	0
79	20241016	173000	7953202000	157300	157300	157300	157300	0
80	20241016	172900	7953202000	157300	157300	157300	157300	0
81	20241016	172800	7953202000	157300	157300	157300	157300	0
82	20241016	172700	7953202000	157300	157300	157300	157300	0
83	20241016	172600	7953202000	157300	157300	157300	157300	0
84	20241016	172500	7953202000	157300	157300	157300	157300	0
85	20241016	172400	7953202000	157300	157300	157300	157300	0
86	20241016	172300	7953202000	157300	157300	157300	157300	0
87	20241016	172200	7953202000	157300	157300	157300	157300	0
88	20241016	172100	7953202000	157300	157300	157300	157300	0
89	20241016	172000	7953202000	157300	157300	157300	157300	0
90	20241016	171900	7953202000	157300	157300	157300	157300	0
91	20241016	171800	7953202000	157300	157300	157300	157300	0
92	20241016	171700	7953202000	157300	157300	157300	157300	10367
93	20241016	171600	7953202000	157300	157300	157300	157300	0
94	20241016	171500	7953202000	157300	157300	157300	157300	0
95	20241016	171400	7953202000	157300	157300	157300	157300	0
96	20241016	171300	7953202000	157300	157300	157300	157300	0
97	20241016	171200	7953202000	157300	157300	157300	157300	0
98	20241016	171100	7953202000	157300	157300	157300	157300	0
99	20241016	171000	7953202000	157300	157300	157300	157300	0
100	20241016	170900	7953202000	157300	157300	157300	157300	0
101	20241016	170800	7953202000	157300	157300	157300	157300	0
102	20241016	170700	7953202000	157300	157300	157300	157300	0
103	20241016	170600	7953202000	157300	157300	157300	157300	0
104	20241016	170500	7953202000	157300	157300	157300	157300	0
105	20241016	170400	7953202000	157300	157300	157300	157300	0
106	20241016	170300	7953202000	157300	157300	157300	157300	0
107	20241016	170200	7953202000	157300	157300	157300	157300	0
108	20241016	170100	7953202000	157300	157300	157300	157300	0
109	20241016	170000	7953202000	157300	157300	157300	157300	0
110	20241016	165900	7953202000	157300	157300	157300	157300	0
111	20241016	165800	7953202000	157300	157300	157300	157300	0
112	20241016	165700	7953202000	157300	157300	157300	157300	0
113	20241016	165600	7953202000	157300	157300	157300	157300	0
114	20241016	165500	7953202000	157300	157300	157300	157300	0
115	20241016	165400	7953202000	157300	157300	157300	157300	0
116	20241016	165300	7953202000	157300	157300	157300	157300	0
117	20241016	165200	7953202000	157300	157300	157300	157300	0
118	20241016	165100	7953202000	157300	157300	157300	157300	0
119	20241016	165000	7953202000	157300	157300	157300	157300	0
120	20241016	164900	7953202000	157300	157300	157300	157300	0
121	20241016	164800	7953202000	157300	157300	157300	157300	0
122	20241016	164700	7953202000	157300	157300	157300	157300	10367
123	20241016	164600	7953202000	157300	157300	157300	157300	0
124	20241016	164500	7953202000	157300	157300	157300	157300	0
125	20241016	164400	7953202000	157300	157300	157300	157300	0
126	20241016	164300	7953202000	157300	157300	157300	157300	0
127	20241016	164200	7953202000	157300	157300	157300	157300	0
128	20241016	164100	7953202000	157300	157300	157300	157300	0
129	20241016	164000	7953202000	157300	157300	157300	157300	0
130	20241016	163900	7953202000	157300	157300	157300	157300	0
131	20241016	163800	7953202000	157300	157300	157300	157300	0
132	20241016	163700	7953202000	157300	157300	157300	157300	0
133	20241016	163600	7953202000	157300	157300	157300	157300	0
134	20241016	163500	7953202000	157300	157300	157300	157300	0
135	20241016	163400	7953202000	157300	157300	157300	157300	0
136	20241016	163300	7953202000	157300	157300	157300	157300	0
137	20241016	163200	7953202000	157300	157300	157300	157300	0
138	20241016	163100	7953202000	157300	157300	157300	157300	0
139	20241016	163000	7953202000	157300	157300	157300	157300	0
140	20241016	162900	7953202000	157300	157300	157300	157300	0
141	20241016	162800	7953202000	157300	157300	157300	157300	0
142	20241016	162700	7953202000	157300	157300	157300	157300	0
143	20241016	162600	7953202000	157300	157300	157300	157300	0
144	20241016	162500	7953202000	157300	157300	157300	157300	0
145	20241016	162400	7953202000	157300	157300	157300	157300	0
146	20241016	162300	7953202000	157300	157300	157300	157300	0
147	20241016	162200	7953202000	157300	157300	157300	157300	0
148	20241016	162100	7953202000	157300	157300	157300	157300	0
149	20241016	162000	7953202000	157300	157300	157300	157300	0
150	20241016	161900	7953202000	157300	157300	157300	157300	0
151	20241016	161800	7953202000	157300	157300	157300	157300	0
152	20241016	161700	7953202000	157300	157300	157300	157300	10367
153	20241016	161600	7953202000	157300	157300	157300	157300	0
154	20241016	161500	7953202000	157300	157300	157300	157300	0
155	20241016	161400	7953202000	157300	157300	157300	157300	0
156	20241016	161300	7953202000	157300	157300	157300	157300	0
157	20241016	161200	7953202000	157300	157300	157300	157300	0
158	20241016	161100	7953202000	157300	157300	157300	157300	0
159	20241016	161000	7953202000	157300	157300	157300	157300	0
160	20241016	160900	7953202000	157300	157300	157300	157300	0
161	20241016	160800	7953202000	157300	157300	157300	157300	0
162	20241016	160700	7953202000	157300	157300	157300	157300	0
163	20241016	160600	7953202000	157300	157300	157300	157300	0
164	20241016	160500	7953202000	157300	157300	157300	157300	0
165	20241016	160400	7953202000	157300	157300	157300	157300	0
166	20241016	160300	7953202000	157300	157300	157300	157300	0
167	20241016	160200	7953202000	157300	157300	157300	157300	0
168	20241016	160100	7953202000	157300	157300	157300	157300	0
169	20241016	160000	7953202000	157300	157300	157300	157300	0
170	20241016	155900	7953202000	157300	157300	157300	157300	0
171	20241016	155800	7953202000	157300	157300	157300	157300	0
172	20241016	155700	7953202000	157300	157300	157300	157300	0
173	20241016	155600	7953202000	157300	157300	157300	157300	0
174	20241016	155500	7953202000	157300	157300	157300	157300	0
175	20241016	155400	7953202000	157300	157300	157300	157300	0
176	20241016	155300	7953202000	157300	157300	157300	157300	0
177	20241016	155200	7953202000	157300	157300	157300	157300	0
178	20241016	155100	7953202000	157300	157300	157300	157300	0
179	20241016	155000	7953202000	157300	157300	157300	157300	0
180	20241016	154900	7953202000	157300	157300	157300	157300	0
181	20241016	154800	7953202000	157300	157300	157300	157300	0
182	20241016	154700	7953202000	157300	157300	157300	157300	10367
183	20241016	154600	7953202000	157300	157300	157300	157300	0
184	20241016	154500	7953202000	157300	157300	157300	157300	0
185	20241016	154400	7953202000	157300	157300	157300	157300	0
186	20241016	154300	7953202000	157300	157300	157300	157300	0
187	20241016	154200	7953202000	157300	157300	157300	157300	0
188	20241016	154100	7953202000	157300	157300	157300	157300	0
189	20241016	154000	7953202000	157300	157300	157300	157300	0
190	20241016	153900	7953202000	157300	157300	157300	157300	0
191	20241016	153800	7953202000	157300	157300	157300	157300	0
192	20241016	153700	7953202000	157300	157300	157300	157300	0
193	20241016	153600	7953202000	157300	157300	157300	157300	0
194	20241016	153500	7953202000	157300	157300	157300	157300	0
195	20241016	153400	7953202000	157300	157300	157300	157300	0
196	20241016	153300	7953202000	157300	157300	157300	157300	0
197	20241016	153200	7953202000	157300	157300	157300	157300	0
198	20241016	153100	7953202000	157300	157300	157300	157300	0
199	20241016	153000	7953202000	157300	157300	157300	157300	10367
200	20241016	152900	6322472900	158600	158600	158600	158600	0
201	20241016	152800	6322472900	158600	158600	158600	158600	0
202	20241016	152700	6322472900	158600	158600	158600	158600	0
203	20241016	152600	6322472900	158600	158600	158600	158600	0
204	20241016	152500	6322472900	158600	158600	158600	158600	0
205	20241016	152400	6322472900	158600	158600	158600	158600	0
206	20241016	152300	6322472900	158600	158600	158600	158600	0
207	20241016	152200	6322472900	158600	158600	158600	158600	0
208	20241016	152100	6322472900	158600	158600	158600	158600	0
209	20241016	152000	6322472900	158600	158600	158600	158600	0
210	20241016	151900	6322472900	158600	158700	158700	158600	32
211	20241016	151800	6317395100	158700	158500	158700	158400	152
212	20241016	151700	6293301600	158500	158500	158600	158400	20
213	20241016	151600	6290132100	158300	158400	158500	158300	19
214	20241016	151500	6287122000	158500	158200	158700	158200	247
215	20241016	151400	6247993000	158200	158300	158300	158200	61
216	20241016	151300	6238339500	158200	158400	158400	158200	38
217	20241016	151200	6232326800	158300	158700	158800	158200	256
218	20241016	151100	6191763000	158700	158700	158800	158700	51
219	20241016	151000	6183668200	158800	158700	158800	158600	574
220	20241016	150900	6092618600	158700	158800	158900	158700	49
221	20241016	150800	6084840100	158800	158700	158800	158700	32
222	20241016	150700	6079760700	158800	158800	158900	158700	236
223	20241016	150600	6042297400	158900	158800	159000	158800	34
224	20241016	150500	6036894800	158900	158900	159000	158800	40
225	20241016	150400	6030540400	158900	158900	159000	158800	57
226	20241016	150300	6021483500	159000	158900	159000	158800	39
227	20241016	150200	6015287200	158900	158700	158900	158700	34
228	20241016	150100	6009889300	158700	158900	158900	158700	69
229	20241016	150000	5998930400	159000	159000	159000	158900	34
230	20241016	145900	5993526800	158900	158900	159000	158700	77
231	20241016	145800	5981295600	159000	158700	159000	158700	54
232	20241016	145700	5972719500	158800	158900	158900	158700	38
233	20241016	145600	5966686300	158800	158900	158900	158700	39
234	20241016	145500	5960492200	158800	158800	158900	158800	81
235	20241016	145400	5947627600	158900	158900	159000	158800	195
236	20241016	145300	5916658800	159000	158900	159100	158900	37
237	20241016	145200	5910777300	158900	158900	159000	158900	43
238	20241016	145100	5903942600	159000	159100	159100	158900	281
239	20241016	145000	5859272700	159000	159100	159100	159000	23
240	20241016	144900	5855614800	159100	159000	159100	159000	72
241	20241016	144800	5844162300	159100	159100	159200	159100	59
242	20241016	144700	5834773000	159100	159200	159200	159100	28
243	20241016	144600	5830316300	159200	159100	159300	159100	32
244	20241016	144500	5825222400	159200	159100	159200	159100	63
245	20241016	144400	5815197100	159200	159100	159200	159100	65
246	20241016	144300	5804853200	159200	159200	159200	159100	27
247	20241016	144200	5800556600	159100	159000	159200	159000	32
248	20241016	144100	5795463800	159100	159200	159200	159000	31
249	20241016	144000	5790531800	159200	159000	159300	159000	236
250	20241016	143900	5752977100	159100	158900	159100	158900	45
251	20241016	143800	5745821100	158900	158900	159000	158900	141
252	20241016	143700	5723404000	159000	158900	159000	158900	25
253	20241016	143600	5719430500	158900	158900	158900	158800	16
254	20241016	143500	5716889000	158800	159100	159100	158800	224
255	20241016	143400	5681299800	159100	158900	159200	158700	211
256	20241016	143300	5647742600	158800	158800	158900	158800	41
257	20241016	143200	5641229700	158800	158700	158900	158700	26
258	20241016	143100	5637099300	158800	158800	158900	158700	30
259	20241016	143000	5632334600	158900	158800	158900	158800	39
260	20241016	142900	5626138400	158800	158900	159000	158800	41
261	20241016	142800	5619623600	158800	158900	159000	158800	73
262	20241016	142700	5608029300	158800	158500	158800	158400	205
263	20241016	142600	5575529200	158500	158300	158500	158300	34
264	20241016	142500	5570143000	158300	158200	158300	158200	14
265	20241016	142400	5567927500	158200	158200	158300	158200	28
266	20241016	142300	5563497800	158200	158200	158300	158200	25
267	20241016	142200	5559541500	158300	158300	158400	158200	56
268	20241016	142100	5550673900	158300	158000	158400	158000	146
269	20241016	142000	5527577700	158000	158000	158000	158000	10
270	20241016	141900	5525997700	158000	158000	158100	157900	39
271	20241016	141800	5519834900	157900	157900	158000	157900	43
272	20241016	141700	5513045000	157900	157900	157900	157800	21
273	20241016	141600	5509730100	157900	157900	158000	157900	20
274	20241016	141500	5506572000	157900	157900	157900	157900	95
275	20241016	141400	5491571500	158000	158000	158100	158000	23
276	20241016	141300	5487937400	158000	158000	158000	158000	11
277	20241016	141200	5486199400	158000	158000	158000	158000	21
278	20241016	141100	5482881400	158100	158000	158100	158000	20
279	20241016	141000	5479721300	158000	158000	158100	158000	17
280	20241016	140900	5477035200	158000	158100	158100	158000	103
281	20241016	140800	5460759100	158000	158000	158000	158000	29
282	20241016	140700	5456177100	158100	158100	158200	158100	78
283	20241016	140600	5443844300	158200	158100	158200	158100	55
284	20241016	140500	5435146500	158100	158000	158100	158000	43
285	20241016	140400	5428349700	158000	158000	158100	158000	24
286	20241016	140300	5424557500	158000	158000	158000	158000	29
287	20241016	140200	5419975500	158000	157700	158100	157700	123
288	20241016	140100	5400554800	157700	157700	157800	157700	26
289	20241016	140000	5396454500	157700	157900	157900	157700	46
290	20241016	135900	5389194700	157900	158000	158000	157800	45
291	20241016	135800	5382088500	158200	157800	158200	157800	40
292	20241016	135700	5375772500	158000	158100	158200	157800	67
293	20241016	135600	5365180600	158200	158300	158300	158200	68
294	20241016	135500	5354422100	158200	158300	158400	158200	168
295	20241016	135400	5327830500	158600	157700	158600	157700	620
296	20241016	135300	5229890500	157700	157800	157900	157700	64
297	20241016	135200	5219792200	157900	157900	157900	157800	40
298	20241016	135100	5213480000	157800	157800	157900	157700	149
299	20241016	135000	5189961800	157800	157900	158000	157800	88
300	20241016	134900	5176073800	157900	157900	158000	157800	46
301	20241016	134800	5168811800	157900	157700	157900	157700	42
302	20241016	134700	5162181400	157700	157800	157800	157700	29
303	20241016	134600	5157606900	157900	157700	157900	157700	45
304	20241016	134500	5150508700	157800	157900	157900	157800	23
305	20241016	134400	5146878000	157900	158200	158200	157900	205
306	20241016	134300	5114478100	158100	158100	158200	158000	59
307	20241016	134200	5105152400	158100	158000	158200	158000	49
308	20241016	134100	5097408200	158000	157900	158100	157900	18
309	20241016	134000	5094564000	157900	158100	158100	157900	39
310	20241016	133900	5088400700	158100	157700	158100	157500	144
311	20241016	133800	5065681500	157700	157800	157800	157700	77
312	20241016	133700	5053531900	157800	157200	157800	157200	228
313	20241016	133600	5017616000	157200	157200	157300	157200	43
314	20241016	133500	5010853500	157300	157600	157700	157300	91
315	20241016	133400	4996525900	157600	157500	157700	157500	43
316	20241016	133300	4989752000	157500	157600	157600	157500	21
317	20241016	133200	4986443200	157600	158000	158000	157600	59
318	20241016	133100	4977132400	157900	157200	157900	157200	128
319	20241016	133000	4956991300	157200	157400	157400	157200	103
320	20241016	132900	4940784800	157400	156900	157500	156800	81
321	20241016	132800	4928054900	156900	156800	156900	156700	47
322	20241016	132700	4920685200	156800	156800	156800	156800	23
323	20241016	132600	4917078800	156700	156800	156800	156700	63
324	20241016	132500	4907203600	156800	156800	156900	156700	19
325	20241016	132400	4904224500	156800	156700	156800	156700	53
326	20241016	132300	4895918800	156700	156900	156900	156700	157
327	20241016	132200	4871308300	156900	157200	157200	156900	515
328	20241016	132100	4790437600	157200	157200	157200	157100	57
329	20241016	132000	4781478100	157200	157400	157400	157200	496
330	20241016	131900	4703451200	157400	157500	157500	157400	40
331	20241016	131800	4697152300	157500	157500	157500	157400	58
332	20241016	131700	4688021700	157500	157500	157600	157500	112
333	20241016	131600	4670380500	157600	157700	157700	157500	56
334	20241016	131500	4661551900	157700	157700	157700	157700	17
335	20241016	131400	4658871000	157600	157700	157700	157500	61
336	20241016	131300	4649255200	157700	157600	157700	157600	12
337	20241016	131200	4647363700	157900	157400	157900	157400	33
338	20241016	131100	4642162500	157400	157500	157500	157400	59
339	20241016	131000	4632870200	157500	157500	157600	157500	69
340	20241016	130900	4622002400	157500	157600	157700	157500	54
341	20241016	130800	4613492000	157700	157800	157900	157600	90
342	20241016	130700	4599299300	157800	157700	157800	157700	14
343	20241016	130600	4597090500	157700	157800	157800	157700	151
344	20241016	130500	4573272600	157800	158000	158000	157800	391
345	20241016	130400	4511508200	158100	158100	158100	158000	24
346	20241016	130300	4507714100	158000	158000	158000	158000	9
347	20241016	130200	4506292100	158200	158000	158200	158000	170
348	20241016	130100	4479430700	158000	158100	158100	158000	8
349	20241016	130000	4478166000	158000	158000	158100	158000	58
350	20241016	125900	4469000900	158000	158300	158300	158000	359
351	20241016	125800	4412237900	158300	158200	158300	158200	55
352	20241016	125700	4403535700	158200	158300	158300	158200	100
353	20241016	125600	4387707200	158500	158500	158500	158500	19
354	20241016	125500	4384695700	158500	158500	158600	158500	15
355	20241016	125400	4382317200	158500	158500	158600	158300	34
356	20241016	125300	4376930400	158500	158500	158500	158500	10
357	20241016	125200	4375345400	158500	158300	158500	158300	22
358	20241016	125100	4371860000	158300	158400	158400	158300	17
359	20241016	125000	4369168800	158400	158400	158400	158300	52
360	20241016	124900	4360932900	158300	158300	158500	158300	8
361	20241016	124800	4359665800	158500	158300	158500	158300	30
362	20241016	124700	4354916600	158300	158500	158500	158300	129
363	20241016	124600	4334475100	158500	158400	158600	158400	163
364	20241016	124500	4308642500	158400	158400	158500	158400	20
365	20241016	124400	4305473000	158400	158200	158400	158200	84
366	20241016	124300	4292176100	158200	158100	158200	158100	5
367	20241016	124200	4291385300	158200	158200	158300	158100	124
368	20241016	124100	4271777700	158200	158200	158200	158200	43
369	20241016	124000	4264975100	158200	158100	158200	158100	9
370	20241016	123900	4263552000	158100	158100	158100	158100	3
371	20241016	123800	4263077700	158100	158000	158100	158000	89
372	20241016	123700	4249014800	158000	158100	158200	158000	87
373	20241016	123600	4235267200	158100	158300	158300	158000	153
374	20241016	123500	4211074800	158200	158100	158600	158100	58
375	20241016	123400	4201897800	158200	158100	158200	158100	37
376	20241016	123300	4196046700	158300	158200	158300	158200	13
377	20241016	123200	4193988900	158200	158200	158200	158100	21
378	20241016	123100	4190666900	158200	158200	158200	158200	16
379	20241016	123000	4188135700	158200	158200	158200	158000	46
380	20241016	122900	4180862800	158200	158200	158200	158100	39
381	20241016	122800	4174693200	158200	158000	158200	158000	45
382	20241016	122700	4167579900	158100	158000	158100	158000	326
383	20241016	122600	4116068400	158000	158400	158400	158000	197
384	20241016	122500	4084904900	158400	158700	158700	158400	451
385	20241016	122400	4013400200	158700	158800	158800	158700	92
386	20241016	122300	3998799200	158800	158700	159000	158700	85
387	20241016	122200	3985296500	158700	159000	159000	158700	684
388	20241016	122100	3876667800	158900	158900	158900	158900	5
389	20241016	122000	3875873300	158900	158900	158900	158800	44
390	20241016	121900	3868881900	158900	158900	159000	158800	29
391	20241016	121800	3864274000	158900	159000	159000	158900	389
392	20241016	121700	3802438900	159100	159100	159100	159100	19
393	20241016	121600	3799416000	159100	159100	159200	159100	72
394	20241016	121500	3787960700	159100	159100	159100	159100	24
395	20241016	121400	3784142300	159300	159100	159300	159100	123
396	20241016	121300	3764571900	159200	159500	159500	159200	326
397	20241016	121200	3712635400	159600	159600	159600	159600	20
398	20241016	121100	3709443400	159600	159700	159700	159600	42
399	20241016	121000	3702739200	159700	159700	159800	159700	42
400	20241016	120900	3696031700	159700	159500	159700	159500	20
401	20241016	120800	3692839700	159400	159400	159400	159400	8
402	20241016	120700	3691564500	159400	159400	159400	159400	4
403	20241016	120600	3690926900	159400	159400	159500	159300	34
404	20241016	120500	3685507900	159400	159400	159500	159400	9
405	20241016	120400	3684073100	159400	159500	159600	159400	33
406	20241016	120300	3678810200	159500	159500	159500	159500	13
407	20241016	120200	3676736700	159500	159500	159500	159500	84
408	20241016	120100	3663338700	159600	159600	159600	159600	8
409	20241016	120000	3662061900	159600	159500	159600	159500	36
410	20241016	115900	3656316800	159500	159500	159600	159500	17
411	20241016	115800	3653604300	159600	159500	159600	159500	4
412	20241016	115700	3652966200	159600	159400	159600	159400	6
413	20241016	115600	3652009200	159400	159600	159600	159300	104
414	20241016	115500	3635427500	159700	159500	159700	159500	19
415	20241016	115400	3632394200	159600	159500	159600	159500	20
416	20241016	115300	3629203200	159500	159500	159600	159500	25
417	20241016	115200	3625214500	159600	159600	159600	159500	126
418	20241016	115100	3605115500	159600	159600	159600	159500	23
419	20241016	115000	3601446400	159600	159600	159600	159600	102
420	20241016	114900	3585167200	159600	159600	159600	159600	5
421	20241016	114800	3584369200	159600	159600	159600	159600	9
422	20241016	114700	3582932800	159700	159700	159700	159500	38
423	20241016	114600	3576865800	159700	159600	159900	159600	43
424	20241016	114500	3569998000	159500	159500	159500	159500	5
425	20241016	114400	3569200500	159500	159800	159800	159500	319
426	20241016	114300	3518266500	160100	159800	160100	159800	112
427	20241016	114200	3500366200	160100	160100	160100	160100	0
428	20241016	114100	3500366200	160100	160100	160100	160100	20
429	20241016	114000	3497164200	160100	160000	160100	159800	52
430	20241016	113900	3488851800	160100	159800	160100	159800	37
431	20241016	113800	3482936200	159800	159800	159800	159800	10
432	20241016	113700	3481338200	159800	159700	159800	159700	10
433	20241016	113600	3479740600	159800	160100	160100	159800	143
434	20241016	113500	3456872200	160000	160000	160000	160000	14
435	20241016	113400	3454632200	160100	160100	160100	160100	21
436	20241016	113300	3451270100	160100	160100	160100	160100	0
437	20241016	113200	3451270100	160100	160100	160100	160100	23
438	20241016	113100	3447587800	160100	160100	160100	159900	16
439	20241016	113000	3445029000	160000	160000	160000	160000	74
440	20241016	112900	3433189000	160000	160000	160000	160000	23
441	20241016	112800	3429509000	160000	160000	160000	160000	46
442	20241016	112700	3422149000	160000	160000	160000	160000	14
443	20241016	112600	3419909000	160100	160100	160100	160100	51
444	20241016	112500	3411743900	160200	160200	160200	160200	12
445	20241016	112400	3409821500	160100	160100	160100	160100	0
446	20241016	112300	3409821500	160100	160100	160100	160000	33
447	20241016	112200	3404539600	160100	160000	160100	160000	11
448	20241016	112100	3402779500	160000	160000	160000	160000	0
449	20241016	112000	3402779500	160000	160000	160100	160000	16
450	20241016	111900	3400218500	160000	160200	160200	160000	128
451	20241016	111800	3379723600	160200	160200	160200	160200	0
452	20241016	111700	3379723600	160200	160200	160200	160200	2
453	20241016	111600	3379403200	160200	160200	160200	160200	2
454	20241016	111500	3379082800	160100	160100	160100	160100	15
455	20241016	111400	3376681300	160200	160100	160200	160100	53
456	20241016	111300	3368195000	160100	160200	160200	160100	16
457	20241016	111200	3365632200	160100	160100	160100	160100	1
458	20241016	111100	3365472100	160200	160200	160200	160100	46
459	20241016	111000	3358104300	160200	160200	160200	160200	1
460	20241016	110900	3357944100	160100	160100	160200	160100	16
461	20241016	110800	3355381500	160100	160100	160100	160100	12
462	20241016	110700	3353460300	160000	160000	160000	160000	24
463	20241016	110600	3349620300	160100	160100	160100	160100	10
464	20241016	110500	3348019300	159900	159900	159900	159900	0
465	20241016	110400	3348019300	159900	160100	160100	159900	6
466	20241016	110300	3347059700	159900	160000	160000	159900	19
467	20241016	110200	3344020200	160100	160000	160100	160000	21
468	20241016	110100	3340658300	159900	160100	160100	159900	57
469	20241016	110000	3331538800	160100	160100	160100	160100	1
470	20241016	105900	3331378700	160000	160100	160200	160000	66
471	20241016	105800	3320809200	160100	160200	160200	160100	13
472	20241016	105700	3318727800	160100	160300	160300	160100	27
473	20241016	105600	3314402800	160500	160500	160500	160500	22
474	20241016	105500	3310871800	160500	160400	160500	160200	42
475	20241016	105400	3304137000	160400	160500	160500	160400	13
476	20241016	105300	3302050700	160500	160400	160500	160300	23
477	20241016	105200	3298362200	160400	160100	160400	160100	78
478	20241016	105100	3285863000	160100	160000	160100	159800	15
479	20241016	105000	3283464300	160200	160000	160200	160000	13
480	20241016	104900	3281384100	159900	159900	159900	159900	34
481	20241016	104800	3275947500	159900	159900	159900	159900	18
482	20241016	104700	3273069300	159900	160000	160000	159900	22
483	20241016	104600	3269551000	160000	160200	160200	160000	59
484	20241016	104500	3260109100	160100	160100	160200	160100	21
485	20241016	104400	3256746000	160200	160200	160200	160200	11
486	20241016	104300	3254983800	160100	160200	160300	160100	34
487	20241016	104200	3249535700	160300	160300	160300	160300	1
488	20241016	104100	3249375400	160300	160200	160300	160100	16
489	20241016	104000	3246811500	160000	160000	160000	160000	166
490	20241016	103900	3220251500	160000	160200	160400	159800	622
491	20241016	103800	3120697000	160200	160200	160200	160100	62
492	20241016	103700	3110767700	160100	160200	160200	160100	10
493	20241016	103600	3109166400	160100	160200	160200	160100	28
494	20241016	103500	3104682500	160000	160200	160200	160000	22
495	20241016	103400	3101159800	160200	159700	160200	159700	128
496	20241016	103300	3080685300	159700	159700	159700	159700	0
497	20241016	103200	3080685300	159700	159200	159700	159200	64
498	20241016	103100	3070491500	159700	159400	159700	159200	146
499	20241016	103000	3047232600	159400	159600	159600	159400	231
500	20241016	102900	3010381300	159700	159700	159700	159700	21
501	20241016	102800	3007027600	159700	159800	159800	159700	6
502	20241016	102700	3006069300	159900	159700	159900	159500	201
503	20241016	102600	2973968800	159800	159800	159900	159800	18
504	20241016	102500	2971092300	159800	159900	159900	159800	11
505	20241016	102400	2969334000	160100	160100	160100	160100	11
506	20241016	102300	2967572900	160200	160100	160200	159700	20
507	20241016	102200	2964375300	160200	160200	160200	160200	14
508	20241016	102100	2962132500	160200	160300	160300	160200	3
509	20241016	102000	2961651800	160200	159800	160300	159800	348
510	20241016	101900	2905969600	159800	159600	159800	159500	27
511	20241016	101800	2901658300	159600	159600	159600	159600	105
512	20241016	101700	2884900300	159700	159700	159700	159700	2
513	20241016	101600	2884580900	159700	159700	159700	159700	13
514	20241016	101500	2882504800	159700	159400	159700	159300	141
515	20241016	101400	2860035300	159300	159300	159300	159300	31
516	20241016	101300	2855097000	159700	159600	159700	159600	36
517	20241016	101200	2849350400	159200	159300	159300	159200	3
518	20241016	101100	2848872600	159300	159400	159500	159300	81
519	20241016	101000	2835966100	159500	159500	159500	159400	8
520	20241016	100900	2834690500	159500	159400	159500	159400	7
521	20241016	100800	2833574600	159700	159600	159700	159600	98
522	20241016	100700	2817924700	159800	159700	159800	159100	27
523	20241016	100600	2813621500	159800	158900	159800	158800	540
524	20241016	100500	2727854100	158900	159600	159600	158900	989
525	20241016	100400	2570488900	159800	159700	159800	159700	11
526	20241016	100300	2568731200	159500	159700	159700	159500	22
527	20241016	100200	2565219400	159500	159500	159500	159500	2
528	20241016	100100	2564900400	159500	159700	159700	159500	11
529	20241016	100000	2563143900	159500	159700	159700	159500	44
530	20241016	095900	2556125700	159700	159500	159700	159500	34
531	20241016	095800	2550699600	159500	159500	159500	159500	15
532	20241016	095700	2548307100	159800	159800	159800	159800	1
533	20241016	095600	2548147300	159400	159400	159400	159400	36
534	20241016	095500	2542408900	159800	159500	159800	159400	16
535	20241016	095400	2539857200	159800	159600	159800	159400	10
536	20241016	095300	2538262000	159400	159400	159400	159400	46
537	20241016	095200	2530929600	159800	159600	159800	159500	46
538	20241016	095100	2523584900	159800	159800	159800	159800	8
539	20241016	095000	2522306500	159800	159800	159900	159700	177
540	20241016	094900	2494037000	159800	159800	159800	159800	31
541	20241016	094800	2489083200	159900	159800	160000	159800	231
542	20241016	094700	2452159800	159800	159700	159800	159700	6
543	20241016	094600	2451201400	159600	160200	160200	159600	376
544	20241016	094500	2391061600	160000	160100	160300	160000	90
545	20241016	094400	2376651300	160200	160100	160300	160100	149
546	20241016	094300	2352783100	160100	160000	160200	160000	19
547	20241016	094200	2349742100	159700	160200	160200	159700	53
548	20241016	094100	2341252400	160200	160100	160200	160100	30
549	20241016	094000	2336446500	160200	160000	160200	160000	167
550	20241016	093900	2309709100	160000	159700	160000	159000	896
551	20241016	093800	2167071100	159800	159800	159900	159700	23
552	20241016	093700	2163395500	159800	159800	159800	159800	11
553	20241016	093600	2161637700	159700	159500	159700	159500	210
554	20241016	093500	2128111900	159400	159500	159500	159400	70
555	20241016	093400	2116951300	159500	159400	159500	159400	26
556	20241016	093300	2112804600	159400	159600	159900	159400	420
557	20241016	093200	2045789100	159600	159600	159600	159600	3
558	20241016	093100	2045310300	159600	159900	159900	159600	44
559	20241016	093000	2038284900	159600	159700	159900	159500	255
560	20241016	092900	1997579100	159900	159900	159900	159900	21
561	20241016	092800	1994221200	159900	160000	160000	159600	78
562	20241016	092700	1981745200	159600	159600	159600	159500	16
563	20241016	092600	1979191700	159600	159400	159700	159400	204
564	20241016	092500	1946661900	159600	160100	160100	159600	520
565	20241016	092400	1863555400	160100	160200	160200	160100	26
566	20241016	092300	1859390300	160200	160400	160400	160200	21
567	20241016	092200	1856024900	160400	159900	160400	159800	150
568	20241016	092100	1832041000	159800	159700	159900	159700	49
569	20241016	092000	1824210400	159700	159800	159900	159600	226
570	20241016	091900	1788106000	159700	159700	160300	159600	292
571	20241016	091800	1741417900	159700	159500	159700	159300	28
572	20241016	091700	1736951800	159300	159600	159700	159300	97
573	20241016	091600	1721471600	159100	159200	159700	159000	38
574	20241016	091500	1715425800	159300	159300	159300	158800	922
575	20241016	091400	1568767100	159200	159500	159600	159200	207
576	20241016	091300	1535803200	159700	159900	159900	159100	432
577	20241016	091200	1466937700	159900	160100	160100	159400	513
578	20241016	091100	1384979100	160100	160600	160600	160000	228
579	20241016	091000	1348458800	160600	160900	161100	160100	1085
580	20241016	090900	1174219400	161000	161100	161100	160600	270
581	20241016	090800	1130781400	161100	161900	162000	161100	442
582	20241016	090700	1059355400	162000	162400	162500	161700	601
583	20241016	090600	961890100	162500	162800	162800	162100	415
584	20241016	090500	894427000	162600	162200	162900	161800	1771
585	20241016	090400	606899100	162400	160900	162800	160400	1053
586	20241016	090300	436807400	160300	160800	160900	160100	246
587	20241016	090200	397249900	160600	160000	160600	160000	139
588	20241016	090100	374988800	160000	160400	160900	159600	765
589	20241016	090000	252559600	160900	160500	161000	160100	1573