KissMeData/006280/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	184900	13007017100	159400	159400	159400	159400	13444
3	20241010	184800	13007017100	159400	159400	159400	159400	0
4	20241010	184700	13007017100	159400	159400	159400	159400	0
5	20241010	184600	13007017100	159400	159400	159400	159400	0
6	20241010	184500	13007017100	159400	159400	159400	159400	0
7	20241010	184400	13007017100	159400	159400	159400	159400	0
8	20241010	184300	13007017100	159400	159400	159400	159400	0
9	20241010	184200	13007017100	159400	159400	159400	159400	0
10	20241010	184100	13007017100	159400	159400	159400	159400	0
11	20241010	184000	13007017100	159400	159400	159400	159400	0
12	20241010	183900	13007017100	159400	159400	159400	159400	0
13	20241010	183800	13007017100	159400	159400	159400	159400	0
14	20241010	183700	13007017100	159400	159400	159400	159400	0
15	20241010	183600	13007017100	159400	159400	159400	159400	0
16	20241010	183500	13007017100	159400	159400	159400	159400	0
17	20241010	183400	13007017100	159400	159400	159400	159400	0
18	20241010	183300	13007017100	159400	159400	159400	159400	0
19	20241010	183200	13007017100	159400	159400	159400	159400	0
20	20241010	183100	13007017100	159400	159400	159400	159400	0
21	20241010	183000	13007017100	159400	159400	159400	159400	0
22	20241010	182900	13007017100	159400	159400	159400	159400	0
23	20241010	182800	13007017100	159400	159400	159400	159400	0
24	20241010	182700	13007017100	159400	159400	159400	159400	0
25	20241010	182600	13007017100	159400	159400	159400	159400	0
26	20241010	182500	13007017100	159400	159400	159400	159400	0
27	20241010	182400	13007017100	159400	159400	159400	159400	0
28	20241010	182300	13007017100	159400	159400	159400	159400	0
29	20241010	182200	13007017100	159400	159400	159400	159400	0
30	20241010	182100	13007017100	159400	159400	159400	159400	0
31	20241010	182000	13007017100	159400	159400	159400	159400	0
32	20241010	181900	13007017100	159400	159400	159400	159400	13444
33	20241010	181800	13007017100	159400	159400	159400	159400	0
34	20241010	181700	13007017100	159400	159400	159400	159400	0
35	20241010	181600	13007017100	159400	159400	159400	159400	0
36	20241010	181500	13007017100	159400	159400	159400	159400	0
37	20241010	181400	13007017100	159400	159400	159400	159400	0
38	20241010	181300	13007017100	159400	159400	159400	159400	0
39	20241010	181200	13007017100	159400	159400	159400	159400	0
40	20241010	181100	13007017100	159400	159400	159400	159400	0
41	20241010	181000	13007017100	159400	159400	159400	159400	0
42	20241010	180900	13007017100	159400	159400	159400	159400	0
43	20241010	180800	13007017100	159400	159400	159400	159400	0
44	20241010	180700	13007017100	159400	159400	159400	159400	0
45	20241010	180600	13007017100	159400	159400	159400	159400	0
46	20241010	180500	13007017100	159400	159400	159400	159400	0
47	20241010	180400	13007017100	159400	159400	159400	159400	0
48	20241010	180300	13007017100	159400	159400	159400	159400	0
49	20241010	180200	13007017100	159400	159400	159400	159400	0
50	20241010	180100	13007017100	159400	159400	159400	159400	0
51	20241010	180000	13007017100	159400	159400	159400	159400	0
52	20241010	175900	13007017100	159400	159400	159400	159400	0
53	20241010	175800	13007017100	159400	159400	159400	159400	0
54	20241010	175700	13007017100	159400	159400	159400	159400	0
55	20241010	175600	13007017100	159400	159400	159400	159400	0
56	20241010	175500	13007017100	159400	159400	159400	159400	0
57	20241010	175400	13007017100	159400	159400	159400	159400	0
58	20241010	175300	13007017100	159400	159400	159400	159400	0
59	20241010	175200	13007017100	159400	159400	159400	159400	0
60	20241010	175100	13007017100	159400	159400	159400	159400	0
61	20241010	175000	13007017100	159400	159400	159400	159400	0
62	20241010	174900	13007017100	159400	159400	159400	159400	13444
63	20241010	174800	13007017100	159400	159400	159400	159400	0
64	20241010	174700	13007017100	159400	159400	159400	159400	0
65	20241010	174600	13007017100	159400	159400	159400	159400	0
66	20241010	174500	13007017100	159400	159400	159400	159400	0
67	20241010	174400	13007017100	159400	159400	159400	159400	0
68	20241010	174300	13007017100	159400	159400	159400	159400	0
69	20241010	174200	13007017100	159400	159400	159400	159400	0
70	20241010	174100	13007017100	159400	159400	159400	159400	0
71	20241010	174000	13007017100	159400	159400	159400	159400	0
72	20241010	173900	13007017100	159400	159400	159400	159400	0
73	20241010	173800	13007017100	159400	159400	159400	159400	0
74	20241010	173700	13007017100	159400	159400	159400	159400	0
75	20241010	173600	13007017100	159400	159400	159400	159400	0
76	20241010	173500	13007017100	159400	159400	159400	159400	0
77	20241010	173400	13007017100	159400	159400	159400	159400	0
78	20241010	173300	13007017100	159400	159400	159400	159400	0
79	20241010	173200	13007017100	159400	159400	159400	159400	0
80	20241010	173100	13007017100	159400	159400	159400	159400	0
81	20241010	173000	13007017100	159400	159400	159400	159400	0
82	20241010	172900	13007017100	159400	159400	159400	159400	0
83	20241010	172800	13007017100	159400	159400	159400	159400	0
84	20241010	172700	13007017100	159400	159400	159400	159400	0
85	20241010	172600	13007017100	159400	159400	159400	159400	0
86	20241010	172500	13007017100	159400	159400	159400	159400	0
87	20241010	172400	13007017100	159400	159400	159400	159400	0
88	20241010	172300	13007017100	159400	159400	159400	159400	0
89	20241010	172200	13007017100	159400	159400	159400	159400	0
90	20241010	172100	13007017100	159400	159400	159400	159400	0
91	20241010	172000	13007017100	159400	159400	159400	159400	0
92	20241010	171900	13007017100	159400	159400	159400	159400	13444
93	20241010	171800	13007017100	159400	159400	159400	159400	0
94	20241010	171700	13007017100	159400	159400	159400	159400	0
95	20241010	171600	13007017100	159400	159400	159400	159400	0
96	20241010	171500	13007017100	159400	159400	159400	159400	0
97	20241010	171400	13007017100	159400	159400	159400	159400	0
98	20241010	171300	13007017100	159400	159400	159400	159400	0
99	20241010	171200	13007017100	159400	159400	159400	159400	0
100	20241010	171100	13007017100	159400	159400	159400	159400	0
101	20241010	171000	13007017100	159400	159400	159400	159400	0
102	20241010	170900	13007017100	159400	159400	159400	159400	0
103	20241010	170800	13007017100	159400	159400	159400	159400	0
104	20241010	170700	13007017100	159400	159400	159400	159400	0
105	20241010	170600	13007017100	159400	159400	159400	159400	0
106	20241010	170500	13007017100	159400	159400	159400	159400	0
107	20241010	170400	13007017100	159400	159400	159400	159400	0
108	20241010	170300	13007017100	159400	159400	159400	159400	0
109	20241010	170200	13007017100	159400	159400	159400	159400	0
110	20241010	170100	13007017100	159400	159400	159400	159400	0
111	20241010	170000	13007017100	159400	159400	159400	159400	0
112	20241010	165900	13007017100	159400	159400	159400	159400	0
113	20241010	165800	13007017100	159400	159400	159400	159400	0
114	20241010	165700	13007017100	159400	159400	159400	159400	0
115	20241010	165600	13007017100	159400	159400	159400	159400	0
116	20241010	165500	13007017100	159400	159400	159400	159400	0
117	20241010	165400	13007017100	159400	159400	159400	159400	0
118	20241010	165300	13007017100	159400	159400	159400	159400	0
119	20241010	165200	13007017100	159400	159400	159400	159400	0
120	20241010	165100	13007017100	159400	159400	159400	159400	0
121	20241010	165000	13007017100	159400	159400	159400	159400	0
122	20241010	164900	13007017100	159400	159400	159400	159400	13444
123	20241010	164800	13007017100	159400	159400	159400	159400	0
124	20241010	164700	13007017100	159400	159400	159400	159400	0
125	20241010	164600	13007017100	159400	159400	159400	159400	0
126	20241010	164500	13007017100	159400	159400	159400	159400	0
127	20241010	164400	13007017100	159400	159400	159400	159400	0
128	20241010	164300	13007017100	159400	159400	159400	159400	0
129	20241010	164200	13007017100	159400	159400	159400	159400	0
130	20241010	164100	13007017100	159400	159400	159400	159400	0
131	20241010	164000	13007017100	159400	159400	159400	159400	0
132	20241010	163900	13007017100	159400	159400	159400	159400	0
133	20241010	163800	13007017100	159400	159400	159400	159400	0
134	20241010	163700	13007017100	159400	159400	159400	159400	0
135	20241010	163600	13007017100	159400	159400	159400	159400	0
136	20241010	163500	13007017100	159400	159400	159400	159400	0
137	20241010	163400	13007017100	159400	159400	159400	159400	0
138	20241010	163300	13007017100	159400	159400	159400	159400	0
139	20241010	163200	13007017100	159400	159400	159400	159400	0
140	20241010	163100	13007017100	159400	159400	159400	159400	0
141	20241010	163000	13007017100	159400	159400	159400	159400	0
142	20241010	162900	13007017100	159400	159400	159400	159400	0
143	20241010	162800	13007017100	159400	159400	159400	159400	0
144	20241010	162700	13007017100	159400	159400	159400	159400	0
145	20241010	162600	13007017100	159400	159400	159400	159400	0
146	20241010	162500	13007017100	159400	159400	159400	159400	0
147	20241010	162400	13007017100	159400	159400	159400	159400	0
148	20241010	162300	13007017100	159400	159400	159400	159400	0
149	20241010	162200	13007017100	159400	159400	159400	159400	0
150	20241010	162100	13007017100	159400	159400	159400	159400	0
151	20241010	162000	13007017100	159400	159400	159400	159400	0
152	20241010	161900	13007017100	159400	159400	159400	159400	13444
153	20241010	161800	13007017100	159400	159400	159400	159400	0
154	20241010	161700	13007017100	159400	159400	159400	159400	0
155	20241010	161600	13007017100	159400	159400	159400	159400	0
156	20241010	161500	13007017100	159400	159400	159400	159400	0
157	20241010	161400	13007017100	159400	159400	159400	159400	0
158	20241010	161300	13007017100	159400	159400	159400	159400	0
159	20241010	161200	13007017100	159400	159400	159400	159400	0
160	20241010	161100	13007017100	159400	159400	159400	159400	0
161	20241010	161000	13007017100	159400	159400	159400	159400	0
162	20241010	160900	13007017100	159400	159400	159400	159400	0
163	20241010	160800	13007017100	159400	159400	159400	159400	0
164	20241010	160700	13007017100	159400	159400	159400	159400	0
165	20241010	160600	13007017100	159400	159400	159400	159400	0
166	20241010	160500	13007017100	159400	159400	159400	159400	0
167	20241010	160400	13007017100	159400	159400	159400	159400	0
168	20241010	160300	13007017100	159400	159400	159400	159400	0
169	20241010	160200	13007017100	159400	159400	159400	159400	0
170	20241010	160100	13007017100	159400	159400	159400	159400	0
171	20241010	160000	13007017100	159400	159400	159400	159400	0
172	20241010	155900	13007017100	159400	159400	159400	159400	0
173	20241010	155800	13007017100	159400	159400	159400	159400	0
174	20241010	155700	13007017100	159400	159400	159400	159400	0
175	20241010	155600	13007017100	159400	159400	159400	159400	0
176	20241010	155500	13007017100	159400	159400	159400	159400	0
177	20241010	155400	13007017100	159400	159400	159400	159400	0
178	20241010	155300	13007017100	159400	159400	159400	159400	0
179	20241010	155200	13007017100	159400	159400	159400	159400	0
180	20241010	155100	13007017100	159400	159400	159400	159400	0
181	20241010	155000	13007017100	159400	159400	159400	159400	0
182	20241010	154900	13007017100	159400	159400	159400	159400	13444
183	20241010	154800	13007017100	159400	159400	159400	159400	0
184	20241010	154700	13007017100	159400	159400	159400	159400	0
185	20241010	154600	13007017100	159400	159400	159400	159400	0
186	20241010	154500	13007017100	159400	159400	159400	159400	0
187	20241010	154400	13007017100	159400	159400	159400	159400	0
188	20241010	154300	13007017100	159400	159400	159400	159400	0
189	20241010	154200	13007017100	159400	159400	159400	159400	0
190	20241010	154100	13007017100	159400	159400	159400	159400	0
191	20241010	154000	13007017100	159400	159400	159400	159400	0
192	20241010	153900	13007017100	159400	159400	159400	159400	0
193	20241010	153800	13007017100	159400	159400	159400	159400	0
194	20241010	153700	13007017100	159400	159400	159400	159400	0
195	20241010	153600	13007017100	159400	159400	159400	159400	0
196	20241010	153500	13007017100	159400	159400	159400	159400	0
197	20241010	153400	13007017100	159400	159400	159400	159400	0
198	20241010	153300	13007017100	159400	159400	159400	159400	0
199	20241010	153200	13007017100	159400	159400	159400	159400	0
200	20241010	153100	13007017100	159400	159400	159400	159400	0
201	20241010	153000	13007017100	159400	159400	159400	159400	13444
202	20241010	152900	10864043500	159400	159400	159400	159400	0
203	20241010	152800	10864043500	159400	159400	159400	159400	0
204	20241010	152700	10864043500	159400	159400	159400	159400	0
205	20241010	152600	10864043500	159400	159400	159400	159400	0
206	20241010	152500	10864043500	159400	159400	159400	159400	0
207	20241010	152400	10864043500	159400	159400	159400	159400	0
208	20241010	152300	10864043500	159400	159400	159400	159400	0
209	20241010	152200	10864043500	159400	159400	159400	159400	0
210	20241010	152100	10864043500	159400	159400	159400	159400	0
211	20241010	152000	10864043500	159400	159400	159400	159400	0
212	20241010	151900	10864043500	159400	159300	159400	159300	200
213	20241010	151800	10832175400	159200	159300	159400	159200	76
214	20241010	151700	10820069100	159300	159400	159400	159300	11
215	20241010	151600	10818316700	159300	159400	159400	159300	18
216	20241010	151500	10815448500	159400	159300	159400	159300	109
217	20241010	151400	10798075000	159300	159300	159300	159200	131
218	20241010	151300	10777211700	159300	159300	159300	159200	37
219	20241010	151200	10771318200	159300	159300	159400	159200	144
220	20241010	151100	10748383200	159300	159400	159400	159100	58
221	20241010	151000	10739145900	159300	159500	159600	159300	53
222	20241010	150900	10730697200	159600	159500	159600	159400	64
223	20241010	150800	10720492400	159400	159300	159600	159300	63
224	20241010	150700	10710451200	159500	159100	159600	159100	102
225	20241010	150600	10694180800	159100	159500	159600	159000	77
226	20241010	150500	10681901800	159500	159600	159700	159000	271
227	20241010	150400	10638703500	159600	159700	159900	159500	230
228	20241010	150300	10601966100	159500	159700	159900	159400	146
229	20241010	150200	10578660900	159700	159900	159900	159700	168
230	20241010	150100	10551816400	159700	159600	159700	159600	93
231	20241010	150000	10536968900	159400	159800	160000	159400	175
232	20241010	145900	10509026400	160100	159800	160100	159700	245
233	20241010	145800	10469837700	159800	159700	159800	159500	120
234	20241010	145700	10450674800	159800	159600	159800	159400	132
235	20241010	145600	10429593600	159600	159500	159700	159500	132
236	20241010	145500	10408528900	159700	159300	159700	159100	147
237	20241010	145400	10385070400	159600	159800	159800	159200	173
238	20241010	145300	10357464400	159800	159800	159800	159400	62
239	20241010	145200	10347562800	159800	159100	159800	159000	227
240	20241010	145100	10311398800	159100	159000	159100	158900	257
241	20241010	145000	10270527300	159100	159400	159400	158900	414
242	20241010	144900	10204689900	159500	159500	159500	159100	152
243	20241010	144800	10180457900	159500	159200	159500	159200	57
244	20241010	144700	10171377700	159200	159000	159200	159000	130
245	20241010	144600	10150687500	159000	159100	159200	159000	402
246	20241010	144500	10086730200	159100	159100	159200	159100	108
247	20241010	144400	10069538000	159100	159300	159400	159100	114
248	20241010	144300	10051382600	159200	159300	159500	159200	89
249	20241010	144200	10037206100	159300	159400	159500	159300	140
250	20241010	144100	10014887300	159400	159400	159400	159300	119
251	20241010	144000	9995927400	159400	159400	159500	159400	155
252	20241010	143900	9971215300	159400	159400	159400	159200	138
253	20241010	143800	9949232100	159200	159400	159500	159200	177
254	20241010	143700	9921033100	159500	159400	159500	159400	116
255	20241010	143600	9902536300	159400	159500	159600	159300	225
256	20241010	143500	9866676300	159600	159400	159700	159400	131
257	20241010	143400	9845785300	159400	159600	159800	159400	127
258	20241010	143300	9825517800	159600	159800	159900	159600	60
259	20241010	143200	9815930200	159800	159600	159900	159600	65
260	20241010	143100	9805546700	159600	159800	159900	159600	200
261	20241010	143000	9773609600	159900	160000	160100	159800	93
262	20241010	142900	9758732900	160000	159900	160100	159700	111
263	20241010	142800	9740982700	159900	159800	159900	159700	123
264	20241010	142700	9721330600	159800	160000	160000	159800	349
265	20241010	142600	9665512500	160100	160000	160200	160000	69
266	20241010	142500	9654460500	160000	160200	160200	160000	103
267	20241010	142400	9637968300	160200	160100	160200	160100	63
268	20241010	142300	9627881600	160100	160200	161100	160100	116
269	20241010	142200	9609267200	160300	161100	161100	160300	103
270	20241010	142100	9592705900	160800	161300	161300	160400	207
271	20241010	142000	9559390300	160900	161000	161300	160600	216
272	20241010	141900	9524606700	160300	161100	161300	160300	188
273	20241010	141800	9494354600	161400	161200	161400	161000	120
274	20241010	141700	9475000100	161300	161200	161500	161200	363
275	20241010	141600	9416431100	161200	160700	161200	160600	1337
276	20241010	141500	9201353100	160700	160500	160700	160500	281
277	20241010	141400	9156221600	160500	160500	160500	160400	173
278	20241010	141300	9128457100	160500	160200	160500	160100	335
279	20241010	141200	9074761600	160200	160000	160200	160000	107
280	20241010	141100	9057627100	160000	160100	160100	160000	111
281	20241010	141000	9039861300	160100	160000	160100	159900	133
282	20241010	140900	9018577300	160000	160100	160100	160000	59
283	20241010	140800	9009135700	160000	159900	160000	159900	33
284	20241010	140700	9003856500	159900	160200	160200	159900	73
285	20241010	140600	8992177200	160200	160100	160200	160000	192
286	20241010	140500	8961437600	160100	160300	160300	160100	191
287	20241010	140400	8930843900	160300	160000	160300	160000	75
288	20241010	140300	8918830000	160000	160100	160300	160000	404
289	20241010	140200	8854101900	160000	160300	160300	160000	41
290	20241010	140100	8847532500	160100	160000	160300	160000	59
291	20241010	140000	8838079200	160100	160200	160200	160000	103
292	20241010	135900	8821584100	160100	160100	160200	159900	58
293	20241010	135800	8812299100	160100	160100	160200	160100	47
294	20241010	135700	8804771700	160100	160100	160100	160000	20
295	20241010	135600	8801569800	160100	160000	160100	159800	89
296	20241010	135500	8787333200	159900	159900	159900	159900	30
297	20241010	135400	8782536200	160100	159800	160100	159800	44
298	20241010	135300	8775492600	160100	160100	160200	160100	57
299	20241010	135200	8766365900	160300	160300	160300	160300	40
300	20241010	135100	8759953900	160300	160000	160300	159700	39
301	20241010	135000	8753704300	159700	160000	160000	159700	92
302	20241010	134900	8739001700	159900	159900	159900	159900	43
303	20241010	134800	8732126000	159700	159800	159800	159700	91
304	20241010	134700	8717593000	159800	159900	159900	159800	89
305	20241010	134600	8703370200	160000	159900	160300	159900	59
306	20241010	134500	8693918800	159900	160000	160000	159900	220
307	20241010	134400	8658720500	160000	160000	160000	159800	57
308	20241010	134300	8649605400	160000	159900	160100	159900	64
309	20241010	134200	8639364100	159900	160000	160000	159900	64
310	20241010	134100	8629125100	160000	160000	160000	159900	223
311	20241010	134000	8593454500	160000	160300	160300	160000	63
312	20241010	133900	8583361800	160300	160000	160300	160000	41
313	20241010	133800	8576789800	160000	160000	160000	160000	82
314	20241010	133700	8563669800	160000	160000	160000	160000	11
315	20241010	133600	8561909800	160000	160000	160000	159900	48
316	20241010	133500	8554230800	160000	160100	160300	159800	56
317	20241010	133400	8545262300	160100	160300	160300	160100	44
318	20241010	133300	8538209700	160300	159800	160300	159800	40
319	20241010	133200	8531798200	159800	160300	160300	159800	149
320	20241010	133100	8507939400	160300	160200	160500	160200	66
321	20241010	133000	8497357100	160200	160000	160200	160000	89
322	20241010	132900	8483112600	160000	160000	160000	159900	75
323	20241010	132800	8471112700	159900	159900	160000	159900	81
324	20241010	132700	8458156000	159900	159900	160000	159900	48
325	20241010	132600	8450477400	159900	160000	160000	159900	42
326	20241010	132500	8443758700	159900	159900	159900	159900	10
327	20241010	132400	8442159700	160000	160000	160000	160000	49
328	20241010	132300	8434319700	160000	160000	160000	159900	68
329	20241010	132200	8423440800	160000	159900	160000	159900	113
330	20241010	132100	8405367600	159900	160200	160200	159900	369
331	20241010	132000	8346300800	160200	160400	160500	160200	222
332	20241010	131900	8310714400	160400	160400	160500	160400	57
333	20241010	131800	8301569500	160400	160300	160500	160300	49
334	20241010	131700	8293710100	160300	160400	160500	160300	46
335	20241010	131600	8286327800	160400	160500	160500	160400	59
336	20241010	131500	8276860400	160400	160500	160500	160400	11
337	20241010	131400	8275095200	160500	160500	160500	160500	36
338	20241010	131300	8269317200	160500	160500	160500	160500	49
339	20241010	131200	8261452700	160500	160500	160500	160300	67
340	20241010	131100	8250699800	160300	160300	160300	160300	27
341	20241010	131000	8246371700	160500	160600	160600	160300	50
342	20241010	130900	8238346700	160600	160600	160600	160600	36
343	20241010	130800	8232565100	160600	160600	160600	160600	38
344	20241010	130700	8226462300	160500	160300	160500	160200	146
345	20241010	130600	8203059100	160500	160300	160500	160300	36
346	20241010	130500	8197288100	160300	160300	160300	160300	3
347	20241010	130400	8196807200	160600	160200	160600	160100	49
348	20241010	130300	8188940900	160600	160200	160600	160200	38
349	20241010	130200	8182838900	160500	160500	160500	160500	43
350	20241010	130100	8175937400	160500	160500	160500	160200	33
351	20241010	130000	8170642400	160300	160200	160300	160200	50
352	20241010	125900	8162627800	160600	160600	160600	160600	31
353	20241010	125800	8157649200	160600	160200	160600	160200	46
354	20241010	125700	8150267400	160200	160300	160300	160200	36
355	20241010	125600	8144496800	160100	160100	160300	160100	76
356	20241010	125500	8132327200	160100	160400	160500	160100	44
357	20241010	125400	8125266900	160400	160400	160600	160400	37
358	20241010	125300	8119331500	160300	160300	160300	160300	1
359	20241010	125200	8119171200	160600	160600	160600	160600	34
360	20241010	125100	8113710800	160600	160600	160600	160600	47
361	20241010	125000	8106162600	160500	160500	160500	160500	28
362	20241010	124900	8101668600	160500	160500	160500	160500	43
363	20241010	124800	8094767100	159900	160000	160100	159900	31
364	20241010	124700	8089804700	160000	160200	160200	160000	223
365	20241010	124600	8054123400	160200	160400	160400	160200	42
366	20241010	124500	8047388000	160400	160400	160400	160400	42
367	20241010	124400	8040651200	160400	160400	160400	160400	29
368	20241010	124300	8035999600	160400	160200	160400	160200	51
369	20241010	124200	8027824000	160200	160300	160300	160200	55
370	20241010	124100	8019009000	160300	160300	160300	160300	65
371	20241010	124000	8008589500	160200	160100	160200	160100	23
372	20241010	123900	8004905000	160200	160000	160200	160000	33
373	20241010	123800	7999618600	160000	160300	160300	160000	64
374	20241010	123700	7989367500	160300	160000	160300	160000	54
375	20241010	123600	7980718400	160200	160200	160200	160000	89
376	20241010	123500	7966460800	160200	160000	160200	160000	45
377	20241010	123400	7959258300	159900	160100	160100	159900	31
378	20241010	123300	7954295800	159800	159800	160100	159800	47
379	20241010	123200	7946772300	159800	159800	159800	159800	3
380	20241010	123100	7946292900	159800	159700	160000	159700	51
381	20241010	123000	7938144000	160200	159900	160200	159900	60
382	20241010	122900	7928538000	159800	159800	159800	159800	45
383	20241010	122800	7921347000	159800	159700	159800	159700	43
384	20241010	122700	7914478700	159700	159900	159900	159700	49
385	20241010	122600	7906646900	159900	159900	160100	159900	56
386	20241010	122500	7897685100	160100	160100	160100	160100	51
387	20241010	122400	7889520000	159900	160200	160200	159900	39
388	20241010	122300	7883272800	159900	159700	160200	159700	32
389	20241010	122200	7878156200	160100	160100	160100	160100	36
390	20241010	122100	7872392600	160100	159900	160100	159700	51
391	20241010	122000	7864238900	159900	159800	159900	159800	5
392	20241010	121900	7863439800	159800	160000	160000	159600	105
393	20241010	121800	7846666800	160000	159900	160000	159900	40
394	20241010	121700	7840267100	160000	160000	160000	160000	39
395	20241010	121600	7834027100	159800	159900	160000	159800	46
396	20241010	121500	7826669000	160000	160000	160000	160000	44
397	20241010	121400	7819629000	160000	159900	160000	159900	28
398	20241010	121300	7815149100	159900	159800	159900	159800	56
399	20241010	121200	7806194900	160000	159800	160000	159800	40
400	20241010	121100	7799798000	159800	159900	159900	159800	70
401	20241010	121000	7788606900	159800	160000	160000	159800	40
402	20241010	120900	7782211500	160000	159900	160000	159900	66
403	20241010	120800	7771651700	159900	160000	160000	159900	14
404	20241010	120700	7769412700	160200	160000	160200	160000	45
405	20241010	120600	7762210900	160000	159900	160000	159900	39
406	20241010	120500	7755971200	159900	160000	160000	159900	51
407	20241010	120400	7747815900	160000	159900	160100	159800	130
408	20241010	120300	7727019300	159900	160200	160200	159900	30
409	20241010	120200	7722213600	160200	160200	160200	160200	51
410	20241010	120100	7714043400	160200	159900	160200	159900	37
411	20241010	120000	7708123500	159900	160200	160200	159900	55
412	20241010	115900	7699317200	160000	160000	160300	160000	27
413	20241010	115800	7694992300	159900	160300	160300	159700	138
414	20241010	115700	7672917700	160600	160600	160700	160200	79
415	20241010	115600	7660232900	160300	160300	160300	160300	24
416	20241010	115500	7656385700	160500	160200	160500	160200	45
417	20241010	115400	7649166700	160300	160400	160400	160200	98
418	20241010	115300	7633456500	160400	160400	160700	160400	59
419	20241010	115200	7623981800	160300	160400	160700	160300	263
420	20241010	115100	7581795000	160700	160400	160700	160400	55
421	20241010	115000	7572960400	160400	160300	160700	160300	153
422	20241010	114900	7548407500	160300	160100	160300	160100	70
423	20241010	114800	7537196500	160100	160100	160100	160100	3
424	20241010	114700	7536716200	160100	160000	160100	160000	78
425	20241010	114600	7524234600	159900	159900	159900	159900	23
426	20241010	114500	7520556900	159900	159900	159900	159900	52
427	20241010	114400	7512242100	160000	159900	160000	159900	41
428	20241010	114300	7505683000	159900	159800	160000	159700	45
429	20241010	114200	7498486300	160000	160000	160000	159800	38
430	20241010	114100	7492407900	160000	159700	160000	159700	51
431	20241010	114000	7484253500	159700	159800	159800	159700	48
432	20241010	113900	7476583400	159700	159600	159700	159600	40
433	20241010	113800	7470195900	159700	159700	159800	159700	14
434	20241010	113700	7467960000	159700	160000	160000	159700	25
435	20241010	113600	7463967200	160000	159700	160000	159700	57
436	20241010	113500	7454850200	159700	159900	160000	159700	51
437	20241010	113400	7446692000	160100	160000	160100	159900	53
438	20241010	113300	7438209700	160000	160000	160000	160000	49
439	20241010	113200	7430369700	160100	160100	160100	160100	37
440	20241010	113100	7424446000	160100	159600	160100	159600	36
441	20241010	113000	7418691900	159700	159700	160200	159700	86
442	20241010	112900	7404945700	159700	159900	159900	159700	46
443	20241010	112800	7397591500	159900	159800	159900	159800	42
444	20241010	112700	7390878800	160000	160200	160200	160000	62
445	20241010	112600	7380951000	159700	160200	160200	159700	45
446	20241010	112500	7373743000	159700	159800	159800	159700	48
447	20241010	112400	7366077000	160000	159700	160000	159700	31
448	20241010	112300	7361117300	160000	160000	160000	160000	44
449	20241010	112200	7354077300	159900	159500	159900	159500	50
450	20241010	112100	7346084300	159900	159500	159900	159500	64
451	20241010	112000	7335862700	159500	159900	159900	159500	50
452	20241010	111900	7327873500	159900	159700	159900	159700	52
453	20241010	111800	7319564300	159800	159700	159900	159700	61
454	20241010	111700	7309815300	159800	159800	159900	159800	42
455	20241010	111600	7303100400	159800	159800	159900	159800	78
456	20241010	111500	7290631300	159800	159700	159900	159700	43
457	20241010	111400	7283761000	159700	159800	159800	159700	8
458	20241010	111300	7282483300	159900	159900	160000	159900	38
459	20241010	111200	7276403500	160000	160000	160000	159600	175
460	20241010	111100	7248437300	160000	160100	160100	160000	82
461	20241010	111000	7235309200	160300	160300	160500	160300	47
462	20241010	110900	7227766100	160400	160500	160500	160400	62
463	20241010	110800	7217816100	160500	160500	160500	160500	36
464	20241010	110700	7212038100	160500	160500	160600	160500	56
465	20241010	110600	7203046400	160500	160400	160600	160400	44
466	20241010	110500	7195981300	160100	160200	160200	160000	211
467	20241010	110400	7162201800	160200	160300	160500	160200	62
468	20241010	110300	7152254700	160300	160300	160300	160200	74
469	20241010	110200	7140393700	160200	160200	160200	160100	11
470	20241010	110100	7138631900	160200	160500	160600	160100	281
471	20241010	110000	7093597300	160500	161000	161000	160500	68
472	20241010	105900	7082668900	160600	160600	161000	160600	53
473	20241010	105800	7074149000	160600	160500	160600	160500	34
474	20241010	105700	7068688800	160600	160900	160900	160600	72
475	20241010	105600	7057108100	160800	160800	160900	160700	146
476	20241010	105500	7033624000	160700	160700	161000	160700	86
477	20241010	105400	7019793000	160900	160900	160900	160900	25
478	20241010	105300	7015770500	160900	160900	161000	160900	128
479	20241010	105200	6995171900	160900	161000	161000	160200	441
480	20241010	105100	6924364100	161100	160700	161100	160700	277
481	20241010	105000	6879799100	160700	160400	160700	160400	211
482	20241010	104900	6845921600	160300	160300	160300	160300	60
483	20241010	104800	6836303600	160300	160000	160300	160000	37
484	20241010	104700	6830376100	160000	159900	160200	159800	72
485	20241010	104600	6818859200	160000	160000	160000	160000	45
486	20241010	104500	6811659200	159900	159900	160000	159900	89
487	20241010	104400	6797423300	160000	159900	160000	159900	105
488	20241010	104300	6780624300	159900	159900	159900	159900	45
489	20241010	104200	6773428800	159800	159900	159900	159800	15
490	20241010	104100	6771030800	159900	159600	160000	159600	99
491	20241010	104000	6755208800	159500	159500	159500	159300	22
492	20241010	103900	6751700100	159500	159200	160000	159200	384
493	20241010	103800	6690526600	159200	158800	159200	158800	308
494	20241010	103700	6641529900	158600	159200	159200	158600	505
495	20241010	103600	6561236900	159300	159600	159800	159300	564
496	20241010	103500	6471247700	159600	159700	159700	159600	126
497	20241010	103400	6451132100	159700	159700	159700	159600	134
498	20241010	103300	6429732400	159600	159700	159700	159600	140
499	20241010	103200	6407379000	159700	160000	160000	159600	1049
500	20241010	103100	6239698700	160000	160200	160300	160000	407
501	20241010	103000	6174539200	160200	160200	160200	160200	23
502	20241010	102900	6170854600	160100	160100	160200	160100	71
503	20241010	102800	6159482900	160100	160200	160300	160100	160
504	20241010	102700	6133837500	160200	160200	160200	160000	81
505	20241010	102600	6120870700	160200	160000	160300	159900	118
506	20241010	102500	6101969700	160000	160000	160300	159900	81
507	20241010	102400	6089003100	160000	160200	160200	159900	775
508	20241010	102300	5964987400	160200	160400	160400	160200	177
509	20241010	102200	5936602400	160100	160400	160400	160100	6
510	20241010	102100	5935641500	160400	160300	160400	160200	66
511	20241010	102000	5925056600	160300	160300	160300	160100	134
512	20241010	101900	5903593000	160300	160100	160300	160100	80
513	20241010	101800	5890779200	160100	160100	160200	160000	348
514	20241010	101700	5835077000	160100	160300	160300	160100	421
515	20241010	101600	5767645300	160200	160600	160600	160200	293
516	20241010	101500	5720637700	160700	160400	160700	160400	46
517	20241010	101400	5713246100	160400	160800	160800	160400	113
518	20241010	101300	5695087300	160700	160700	160800	160700	120
519	20241010	101200	5675799000	160700	160700	160800	160700	58
520	20241010	101100	5666473700	160700	160700	160700	160700	64
521	20241010	101000	5656188900	160500	160500	160500	160300	144
522	20241010	100900	5633091900	160500	160600	160600	160200	214
523	20241010	100800	5598779300	160600	160400	160600	160400	159
524	20241010	100700	5573275300	160400	160300	160600	160300	161
525	20241010	100600	5547438400	160300	160500	160600	160300	86
526	20241010	100500	5533639800	160500	160800	160800	160200	418
527	20241010	100400	5466571800	160800	161300	161300	160800	591
528	20241010	100300	5371369200	161300	161200	161300	161100	139
529	20241010	100200	5348959300	161100	161100	161200	161000	96
530	20241010	100100	5333488800	161100	161100	161100	161000	167
531	20241010	100000	5306591100	161000	161000	161300	161000	262
532	20241010	095900	5264374700	161000	160300	161000	160200	504
533	20241010	095800	5183411300	160100	160400	160400	160100	409
534	20241010	095700	5117873700	160300	160300	160400	160300	39
535	20241010	095600	5111621700	160300	160500	160500	160300	338
536	20241010	095500	5057394300	160500	160600	160600	160500	169
537	20241010	095400	5030256600	160600	160600	160700	160500	389
538	20241010	095300	4967804300	160600	160600	160600	160500	309
539	20241010	095200	4918179900	160700	160900	160900	160600	290
540	20241010	095100	4871561300	161000	161400	161400	161000	164
541	20241010	095000	4845139700	161400	161500	161500	161200	448
542	20241010	094900	4772832700	161500	162000	162000	161500	425
543	20241010	094800	4704117500	161900	161400	162000	161400	774
544	20241010	094700	4579003200	161500	161600	161600	161300	343
545	20241010	094600	4523594600	161600	161400	161600	161300	141
546	20241010	094500	4500828200	161400	161700	161700	161400	263
547	20241010	094400	4458345400	161700	162000	162000	161600	304
548	20241010	094300	4409143100	161900	161000	162000	160900	909
549	20241010	094200	4262339500	160900	161100	161100	160900	202
550	20241010	094100	4229815300	161100	161200	161200	161100	207
551	20241010	094000	4196461200	161200	161100	161300	160800	247
552	20241010	093900	4156678500	160800	160800	161000	160800	112
553	20241010	093800	4138667400	160800	160300	160800	160300	371
554	20241010	093700	4079091500	160400	160300	160400	160300	23
555	20241010	093600	4075404500	160300	160300	160400	160300	70
556	20241010	093500	4064180900	160300	160200	160300	160200	57
557	20241010	093400	4055047700	160300	160200	160300	160100	132
558	20241010	093300	4033902000	160200	160100	160300	160100	199
559	20241010	093200	4002025800	160100	160200	160300	160100	647
560	20241010	093100	3898401500	160300	160500	160500	160300	372
561	20241010	093000	3838722300	160500	160700	160800	160500	322
562	20241010	092900	3786974800	160700	160800	160900	160700	73
563	20241010	092800	3775236600	160700	160700	160800	160700	126
564	20241010	092700	3754980300	160700	161200	161300	160600	624
565	20241010	092600	3654509900	161200	161000	161200	161000	135
566	20241010	092500	3632765000	161000	160200	161000	160200	159
567	20241010	092400	3607246700	160200	160200	160300	160200	653
568	20241010	092300	3502631100	160200	160300	160300	160100	435
569	20241010	092200	3432950600	160500	160700	160700	160300	347
570	20241010	092100	3377247100	160700	160900	160900	160600	64
571	20241010	092000	3366962100	161000	161200	161400	161000	446
572	20241010	091900	3295065300	161200	161400	161400	161000	131
573	20241010	091800	3273960300	161100	160400	161400	160100	664
574	20241010	091700	3167200900	160300	161500	161500	160300	698
575	20241010	091600	3054747300	161500	162300	162300	161500	1154
576	20241010	091500	2868029900	162300	163300	163300	162200	654
577	20241010	091400	2761748700	162900	163900	163900	162800	453
578	20241010	091300	2687791600	163800	164300	164700	163800	1651
579	20241010	091200	2416783600	164300	162300	164300	162300	2743
580	20241010	091100	1968256300	162300	162400	162400	162000	1137
581	20241010	091000	1783719300	162500	163100	163100	162500	621
582	20241010	090900	1682617900	163100	163000	163400	162900	1110
583	20241010	090800	1501435200	163000	162800	163000	162600	655
584	20241010	090700	1394780100	162800	162900	163000	162600	679
585	20241010	090600	1284217500	162900	162800	163000	162500	1392
586	20241010	090500	1057498600	162700	160800	162700	160600	2216
587	20241010	090400	698649700	160100	161500	161500	160100	689
588	20241010	090300	587724400	161500	161100	161800	161100	138
589	20241010	090200	565476500	161100	161100	161900	161000	380
590	20241010	090100	504269200	161100	160300	162200	160000	845
591	20241010	090000	368038600	160000	160000	160500	159600	2052