KissMeData/009470/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	185300	3132205300	45750	45750	45750	45750	2080
3	20241011	185200	3132205300	45750	45750	45750	45750	0
4	20241011	185100	3132205300	45750	45750	45750	45750	0
5	20241011	185000	3132205300	45750	45750	45750	45750	0
6	20241011	184900	3132205300	45750	45750	45750	45750	0
7	20241011	184800	3132205300	45750	45750	45750	45750	0
8	20241011	184700	3132205300	45750	45750	45750	45750	0
9	20241011	184600	3132205300	45750	45750	45750	45750	0
10	20241011	184500	3132205300	45750	45750	45750	45750	0
11	20241011	184400	3132205300	45750	45750	45750	45750	0
12	20241011	184300	3132205300	45750	45750	45750	45750	0
13	20241011	184200	3132205300	45750	45750	45750	45750	0
14	20241011	184100	3132205300	45750	45750	45750	45750	0
15	20241011	184000	3132205300	45750	45750	45750	45750	0
16	20241011	183900	3132205300	45750	45750	45750	45750	0
17	20241011	183800	3132205300	45750	45750	45750	45750	0
18	20241011	183700	3132205300	45750	45750	45750	45750	0
19	20241011	183600	3132205300	45750	45750	45750	45750	0
20	20241011	183500	3132205300	45750	45750	45750	45750	0
21	20241011	183400	3132205300	45750	45750	45750	45750	0
22	20241011	183300	3132205300	45750	45750	45750	45750	0
23	20241011	183200	3132205300	45750	45750	45750	45750	0
24	20241011	183100	3132205300	45750	45750	45750	45750	0
25	20241011	183000	3132205300	45750	45750	45750	45750	0
26	20241011	182900	3132205300	45750	45750	45750	45750	0
27	20241011	182800	3132205300	45750	45750	45750	45750	0
28	20241011	182700	3132205300	45750	45750	45750	45750	0
29	20241011	182600	3132205300	45750	45750	45750	45750	0
30	20241011	182500	3132205300	45750	45750	45750	45750	0
31	20241011	182400	3132205300	45750	45750	45750	45750	0
32	20241011	182300	3132205300	45750	45750	45750	45750	2080
33	20241011	182200	3132205300	45750	45750	45750	45750	0
34	20241011	182100	3132205300	45750	45750	45750	45750	0
35	20241011	182000	3132205300	45750	45750	45750	45750	0
36	20241011	181900	3132205300	45750	45750	45750	45750	0
37	20241011	181800	3132205300	45750	45750	45750	45750	0
38	20241011	181700	3132205300	45750	45750	45750	45750	0
39	20241011	181600	3132205300	45750	45750	45750	45750	0
40	20241011	181500	3132205300	45750	45750	45750	45750	0
41	20241011	181400	3132205300	45750	45750	45750	45750	0
42	20241011	181300	3132205300	45750	45750	45750	45750	0
43	20241011	181200	3132205300	45750	45750	45750	45750	0
44	20241011	181100	3132205300	45750	45750	45750	45750	0
45	20241011	181000	3132205300	45750	45750	45750	45750	0
46	20241011	180900	3132205300	45750	45750	45750	45750	0
47	20241011	180800	3132205300	45750	45750	45750	45750	0
48	20241011	180700	3132205300	45750	45750	45750	45750	0
49	20241011	180600	3132205300	45750	45750	45750	45750	0
50	20241011	180500	3132205300	45750	45750	45750	45750	0
51	20241011	180400	3132205300	45750	45750	45750	45750	0
52	20241011	180300	3132205300	45750	45750	45750	45750	0
53	20241011	180200	3132205300	45750	45750	45750	45750	0
54	20241011	180100	3132205300	45750	45750	45750	45750	0
55	20241011	180000	3132205300	45750	45750	45750	45750	0
56	20241011	175900	3132205300	45750	45750	45750	45750	0
57	20241011	175800	3132205300	45750	45750	45750	45750	0
58	20241011	175700	3132205300	45750	45750	45750	45750	0
59	20241011	175600	3132205300	45750	45750	45750	45750	0
60	20241011	175500	3132205300	45750	45750	45750	45750	0
61	20241011	175400	3132205300	45750	45750	45750	45750	0
62	20241011	175300	3132205300	45750	45750	45750	45750	2080
63	20241011	175200	3132205300	45750	45750	45750	45750	0
64	20241011	175100	3132205300	45750	45750	45750	45750	0
65	20241011	175000	3132205300	45750	45750	45750	45750	0
66	20241011	174900	3132205300	45750	45750	45750	45750	0
67	20241011	174800	3132205300	45750	45750	45750	45750	0
68	20241011	174700	3132205300	45750	45750	45750	45750	0
69	20241011	174600	3132205300	45750	45750	45750	45750	0
70	20241011	174500	3132205300	45750	45750	45750	45750	0
71	20241011	174400	3132205300	45750	45750	45750	45750	0
72	20241011	174300	3132205300	45750	45750	45750	45750	0
73	20241011	174200	3132205300	45750	45750	45750	45750	0
74	20241011	174100	3132205300	45750	45750	45750	45750	0
75	20241011	174000	3132205300	45750	45750	45750	45750	0
76	20241011	173900	3132205300	45750	45750	45750	45750	0
77	20241011	173800	3132205300	45750	45750	45750	45750	0
78	20241011	173700	3132205300	45750	45750	45750	45750	0
79	20241011	173600	3132205300	45750	45750	45750	45750	0
80	20241011	173500	3132205300	45750	45750	45750	45750	0
81	20241011	173400	3132205300	45750	45750	45750	45750	0
82	20241011	173300	3132205300	45750	45750	45750	45750	0
83	20241011	173200	3132205300	45750	45750	45750	45750	0
84	20241011	173100	3132205300	45750	45750	45750	45750	0
85	20241011	173000	3132205300	45750	45750	45750	45750	0
86	20241011	172900	3132205300	45750	45750	45750	45750	0
87	20241011	172800	3132205300	45750	45750	45750	45750	0
88	20241011	172700	3132205300	45750	45750	45750	45750	0
89	20241011	172600	3132205300	45750	45750	45750	45750	0
90	20241011	172500	3132205300	45750	45750	45750	45750	0
91	20241011	172400	3132205300	45750	45750	45750	45750	0
92	20241011	172300	3132205300	45750	45750	45750	45750	2080
93	20241011	172200	3132205300	45750	45750	45750	45750	0
94	20241011	172100	3132205300	45750	45750	45750	45750	0
95	20241011	172000	3132205300	45750	45750	45750	45750	0
96	20241011	171900	3132205300	45750	45750	45750	45750	0
97	20241011	171800	3132205300	45750	45750	45750	45750	0
98	20241011	171700	3132205300	45750	45750	45750	45750	0
99	20241011	171600	3132205300	45750	45750	45750	45750	0
100	20241011	171500	3132205300	45750	45750	45750	45750	0
101	20241011	171400	3132205300	45750	45750	45750	45750	0
102	20241011	171300	3132205300	45750	45750	45750	45750	0
103	20241011	171200	3132205300	45750	45750	45750	45750	0
104	20241011	171100	3132205300	45750	45750	45750	45750	0
105	20241011	171000	3132205300	45750	45750	45750	45750	0
106	20241011	170900	3132205300	45750	45750	45750	45750	0
107	20241011	170800	3132205300	45750	45750	45750	45750	0
108	20241011	170700	3132205300	45750	45750	45750	45750	0
109	20241011	170600	3132205300	45750	45750	45750	45750	0
110	20241011	170500	3132205300	45750	45750	45750	45750	0
111	20241011	170400	3132205300	45750	45750	45750	45750	0
112	20241011	170300	3132205300	45750	45750	45750	45750	0
113	20241011	170200	3132205300	45750	45750	45750	45750	0
114	20241011	170100	3132205300	45750	45750	45750	45750	0
115	20241011	170000	3132205300	45750	45750	45750	45750	0
116	20241011	165900	3132205300	45750	45750	45750	45750	0
117	20241011	165800	3132205300	45750	45750	45750	45750	0
118	20241011	165700	3132205300	45750	45750	45750	45750	0
119	20241011	165600	3132205300	45750	45750	45750	45750	0
120	20241011	165500	3132205300	45750	45750	45750	45750	0
121	20241011	165400	3132205300	45750	45750	45750	45750	0
122	20241011	165300	3132205300	45750	45750	45750	45750	2080
123	20241011	165200	3132205300	45750	45750	45750	45750	0
124	20241011	165100	3132205300	45750	45750	45750	45750	0
125	20241011	165000	3132205300	45750	45750	45750	45750	0
126	20241011	164900	3132205300	45750	45750	45750	45750	0
127	20241011	164800	3132205300	45750	45750	45750	45750	0
128	20241011	164700	3132205300	45750	45750	45750	45750	0
129	20241011	164600	3132205300	45750	45750	45750	45750	0
130	20241011	164500	3132205300	45750	45750	45750	45750	0
131	20241011	164400	3132205300	45750	45750	45750	45750	0
132	20241011	164300	3132205300	45750	45750	45750	45750	0
133	20241011	164200	3132205300	45750	45750	45750	45750	0
134	20241011	164100	3132205300	45750	45750	45750	45750	0
135	20241011	164000	3132205300	45750	45750	45750	45750	0
136	20241011	163900	3132205300	45750	45750	45750	45750	0
137	20241011	163800	3132205300	45750	45750	45750	45750	0
138	20241011	163700	3132205300	45750	45750	45750	45750	0
139	20241011	163600	3132205300	45750	45750	45750	45750	0
140	20241011	163500	3132205300	45750	45750	45750	45750	0
141	20241011	163400	3132205300	45750	45750	45750	45750	0
142	20241011	163300	3132205300	45750	45750	45750	45750	0
143	20241011	163200	3132205300	45750	45750	45750	45750	0
144	20241011	163100	3132205300	45750	45750	45750	45750	0
145	20241011	163000	3132205300	45750	45750	45750	45750	0
146	20241011	162900	3132205300	45750	45750	45750	45750	0
147	20241011	162800	3132205300	45750	45750	45750	45750	0
148	20241011	162700	3132205300	45750	45750	45750	45750	0
149	20241011	162600	3132205300	45750	45750	45750	45750	0
150	20241011	162500	3132205300	45750	45750	45750	45750	0
151	20241011	162400	3132205300	45750	45750	45750	45750	0
152	20241011	162300	3132205300	45750	45750	45750	45750	2080
153	20241011	162200	3132205300	45750	45750	45750	45750	0
154	20241011	162100	3132205300	45750	45750	45750	45750	0
155	20241011	162000	3132205300	45750	45750	45750	45750	0
156	20241011	161900	3132205300	45750	45750	45750	45750	0
157	20241011	161800	3132205300	45750	45750	45750	45750	0
158	20241011	161700	3132205300	45750	45750	45750	45750	0
159	20241011	161600	3132205300	45750	45750	45750	45750	0
160	20241011	161500	3132205300	45750	45750	45750	45750	0
161	20241011	161400	3132205300	45750	45750	45750	45750	0
162	20241011	161300	3132205300	45750	45750	45750	45750	0
163	20241011	161200	3132205300	45750	45750	45750	45750	0
164	20241011	161100	3132205300	45750	45750	45750	45750	0
165	20241011	161000	3132205300	45750	45750	45750	45750	0
166	20241011	160900	3132205300	45750	45750	45750	45750	0
167	20241011	160800	3132205300	45750	45750	45750	45750	0
168	20241011	160700	3132205300	45750	45750	45750	45750	0
169	20241011	160600	3132205300	45750	45750	45750	45750	0
170	20241011	160500	3132205300	45750	45750	45750	45750	0
171	20241011	160400	3132205300	45750	45750	45750	45750	0
172	20241011	160300	3132205300	45750	45750	45750	45750	0
173	20241011	160200	3132205300	45750	45750	45750	45750	0
174	20241011	160100	3132205300	45750	45750	45750	45750	0
175	20241011	160000	3132205300	45750	45750	45750	45750	0
176	20241011	155900	3132205300	45750	45750	45750	45750	0
177	20241011	155800	3132205300	45750	45750	45750	45750	0
178	20241011	155700	3132205300	45750	45750	45750	45750	0
179	20241011	155600	3132205300	45750	45750	45750	45750	0
180	20241011	155500	3132205300	45750	45750	45750	45750	0
181	20241011	155400	3132205300	45750	45750	45750	45750	0
182	20241011	155300	3132205300	45750	45750	45750	45750	2080
183	20241011	155200	3132205300	45750	45750	45750	45750	0
184	20241011	155100	3132205300	45750	45750	45750	45750	0
185	20241011	155000	3132205300	45750	45750	45750	45750	0
186	20241011	154900	3132205300	45750	45750	45750	45750	0
187	20241011	154800	3132205300	45750	45750	45750	45750	0
188	20241011	154700	3132205300	45750	45750	45750	45750	0
189	20241011	154600	3132205300	45750	45750	45750	45750	0
190	20241011	154500	3132205300	45750	45750	45750	45750	0
191	20241011	154400	3132205300	45750	45750	45750	45750	0
192	20241011	154300	3132205300	45750	45750	45750	45750	0
193	20241011	154200	3132205300	45750	45750	45750	45750	0
194	20241011	154100	3132205300	45750	45750	45750	45750	0
195	20241011	154000	3132205300	45750	45750	45750	45750	0
196	20241011	153900	3132205300	45750	45750	45750	45750	0
197	20241011	153800	3132205300	45750	45750	45750	45750	0
198	20241011	153700	3132205300	45750	45750	45750	45750	0
199	20241011	153600	3132205300	45750	45750	45750	45750	0
200	20241011	153500	3132205300	45750	45750	45750	45750	0
201	20241011	153400	3132205300	45750	45750	45750	45750	0
202	20241011	153300	3132205300	45750	45750	45750	45750	0
203	20241011	153200	3132205300	45750	45750	45750	45750	0
204	20241011	153100	3132205300	45750	45750	45750	45750	0
205	20241011	153000	3132205300	45750	45750	45750	45750	2080
206	20241011	152900	3037045300	45900	45900	45900	45900	0
207	20241011	152800	3037045300	45900	45900	45900	45900	0
208	20241011	152700	3037045300	45900	45900	45900	45900	0
209	20241011	152600	3037045300	45900	45900	45900	45900	0
210	20241011	152500	3037045300	45900	45900	45900	45900	0
211	20241011	152400	3037045300	45900	45900	45900	45900	0
212	20241011	152300	3037045300	45900	45900	45900	45900	0
213	20241011	152200	3037045300	45900	45900	45900	45900	0
214	20241011	152100	3037045300	45900	45900	45900	45900	0
215	20241011	152000	3037045300	45900	45900	45900	45900	0
216	20241011	151900	3037045300	45900	45850	45900	45700	365
217	20241011	151800	3020326300	46000	45900	46000	45900	250
218	20241011	151700	3008850500	45900	46000	46000	45900	113
219	20241011	151600	3003663500	45950	45850	46000	45850	21
220	20241011	151500	3002699500	45850	45800	45850	45800	68
221	20241011	151400	2999582800	45700	45700	45800	45650	188
222	20241011	151300	2990983550	45750	45900	45900	45750	199
223	20241011	151200	2981865050	45900	46000	46000	45900	1028
224	20241011	151100	2934588600	46000	46000	46000	46000	30
225	20241011	151000	2933208600	46000	46050	46100	46000	134
226	20241011	150900	2927034250	46100	46100	46100	46050	161
227	20241011	150800	2919619200	46100	46100	46100	46100	0
228	20241011	150700	2919619200	46100	46050	46100	46050	312
229	20241011	150600	2905251300	46050	46000	46050	46000	42
230	20241011	150500	2903319200	46000	46050	46050	46000	76
231	20241011	150400	2899821900	46050	46050	46050	46050	23
232	20241011	150300	2898762750	46100	46100	46100	46000	58
233	20241011	150200	2896091650	46100	46100	46100	46100	158
234	20241011	150100	2888807850	46100	46100	46100	46100	41
235	20241011	150000	2886917750	46100	46100	46100	46000	40
236	20241011	145900	2885074150	46000	46000	46000	46000	10
237	20241011	145800	2884614150	46150	46000	46150	46000	13
238	20241011	145700	2884016000	46150	46150	46150	46150	12
239	20241011	145600	2883462200	46100	46050	46100	46000	169
240	20241011	145500	2875674600	46000	46000	46000	46000	1
241	20241011	145400	2875628600	46000	46050	46050	46000	211
242	20241011	145300	2865912450	46150	46100	46150	46100	215
243	20241011	145200	2855990400	46050	45950	46100	45950	750
244	20241011	145100	2821450700	45950	45950	45950	45950	41
245	20241011	145000	2819566750	45850	45850	45950	45850	129
246	20241011	144900	2813651800	45850	45850	45850	45850	15
247	20241011	144800	2812964050	45850	45850	45900	45850	192
248	20241011	144700	2804160800	45850	46000	46000	45850	14
249	20241011	144600	2803518450	45900	45900	45900	45850	106
250	20241011	144500	2798653300	46000	46000	46000	45900	14
251	20241011	144400	2798010100	46000	46000	46000	46000	0
252	20241011	144300	2798010100	46000	45850	46000	45850	215
253	20241011	144200	2788151900	46000	45850	46000	45850	121
254	20241011	144100	2782586050	45850	45850	45850	45850	13
255	20241011	144000	2781990000	46000	45950	46000	45850	114
256	20241011	143900	2776755050	45900	45900	45900	45900	15
257	20241011	143800	2776066550	45900	45950	45950	45900	270
258	20241011	143700	2763671950	45950	46000	46050	45950	163
259	20241011	143600	2756174250	46050	45950	46050	45950	64
260	20241011	143500	2753230700	46000	46000	46000	46000	29
261	20241011	143400	2751896700	45950	45950	45950	45950	16
262	20241011	143300	2751161500	46050	46050	46050	46050	3
263	20241011	143200	2751023350	45900	46100	46100	45900	50
264	20241011	143100	2748722150	46050	45900	46050	45900	262
265	20241011	143000	2736670900	45900	45650	45900	45650	944
266	20241011	142900	2693433650	45650	45750	45800	45650	119
267	20241011	142800	2687992700	45750	45800	45800	45750	30
268	20241011	142700	2686620100	45800	45800	45800	45800	69
269	20241011	142600	2683459900	45800	45800	45800	45800	67
270	20241011	142500	2680391300	45800	45900	45900	45800	102
271	20241011	142400	2675719200	45950	45950	45950	45950	0
272	20241011	142300	2675719200	45950	45900	45950	45900	21
273	20241011	142200	2674755150	45800	45900	46000	45800	177
274	20241011	142100	2666628550	45900	45950	45950	45900	39
275	20241011	142000	2664837500	46100	46000	46100	45950	248
276	20241011	141900	2653433450	45950	46050	46050	45950	63
277	20241011	141800	2650533000	45950	45900	45950	45900	371
278	20241011	141700	2633492600	45800	45700	45900	45700	458
279	20241011	141600	2612537850	45700	45600	45700	45600	42
280	20241011	141500	2610619250	45600	45600	45700	45550	375
281	20241011	141400	2593506100	45450	45450	45550	45450	56
282	20241011	141300	2590959050	45450	45450	45650	45400	1144
283	20241011	141200	2538997150	45450	45650	45700	45450	2626
284	20241011	141100	2419430450	45650	45650	45650	45650	346
285	20241011	141000	2403635550	45700	45700	45700	45650	418
286	20241011	140900	2384546700	45700	45700	45700	45700	540
287	20241011	140800	2359868700	45700	45750	45750	45700	196
288	20241011	140700	2350910300	45700	45750	45800	45700	390
289	20241011	140600	2333068450	45750	45750	45800	45750	233
290	20241011	140500	2322408300	45750	45700	45800	45700	803
291	20241011	140400	2285657500	45700	45800	45850	45700	261
292	20241011	140300	2273710800	45800	45800	45800	45800	202
293	20241011	140200	2264459200	45800	45850	45850	45800	201
294	20241011	140100	2255249650	45850	45850	45850	45850	19
295	20241011	140000	2254378500	45900	45850	45900	45850	151
296	20241011	135900	2247455000	45850	45900	45900	45850	12
297	20241011	135800	2246904700	45900	45850	45900	45850	38
298	20241011	135700	2245160700	45850	45950	45950	45850	76
299	20241011	135600	2241669800	45900	45900	45900	45900	12
300	20241011	135500	2241119000	45900	45850	45900	45850	210
301	20241011	135400	2231486300	45900	45850	45900	45850	11
302	20241011	135300	2230981800	45850	45850	45850	45850	3
303	20241011	135200	2230844250	45850	45900	45900	45850	105
304	20241011	135100	2226025200	45900	45900	45900	45900	17
305	20241011	135000	2225244900	45950	45950	45950	45900	433
306	20241011	134900	2205350800	45950	45950	45950	45950	11
307	20241011	134800	2204845350	45950	46000	46000	45950	59
308	20241011	134700	2202132400	45950	45900	46000	45900	124
309	20241011	134600	2196433000	45900	46050	46050	45900	156
310	20241011	134500	2189269400	46050	45750	46050	45750	855
311	20241011	134400	2150035400	45750	45850	45850	45750	85
312	20241011	134300	2146141450	45750	45750	45750	45750	276
313	20241011	134200	2133514450	45750	45850	45850	45750	18
314	20241011	134100	2132689750	45850	45900	45900	45750	45
315	20241011	134000	2130628050	45900	45950	45950	45750	123
316	20241011	133900	2124992500	45900	45800	45900	45700	240
317	20241011	133800	2113996900	45800	45850	45900	45800	4142
318	20241011	133700	1924234750	45850	45850	45950	45850	93
319	20241011	133600	1919970500	45950	46000	46000	45850	46
320	20241011	133500	1917858200	45850	45950	46050	45850	91
321	20241011	133400	1913680900	46050	46050	46050	46050	12
322	20241011	133300	1913128300	46050	45900	46050	45900	66
323	20241011	133200	1910096350	45900	45900	45950	45900	28
324	20241011	133100	1908810650	46150	46150	46150	46150	0
325	20241011	133000	1908810650	46150	45900	46150	45900	164
326	20241011	132900	1901282550	45900	45900	46000	45900	102
327	20241011	132800	1896597700	45900	45900	46200	45900	132
328	20241011	132700	1890527550	46050	45950	46050	45900	58
329	20241011	132600	1887862550	45900	45900	45900	45900	16
330	20241011	132500	1887128150	45900	46000	46200	45900	223
331	20241011	132400	1876890400	46000	45800	46200	45800	387
332	20241011	132300	1859093700	45800	45750	45850	45750	98
333	20241011	132200	1854605550	45750	45750	45850	45750	441
334	20241011	132100	1834404400	45750	45850	45850	45750	460
335	20241011	132000	1813335800	46000	45850	46000	45850	458
336	20241011	131900	1792331300	45900	45950	45950	45900	305
337	20241011	131800	1778327050	45950	46000	46000	45950	38
338	20241011	131700	1776580250	46000	45950	46000	45900	103
339	20241011	131600	1771851650	45900	45950	46000	45900	211
340	20241011	131500	1762156900	45950	46000	46000	45950	142
341	20241011	131400	1755630300	46050	46000	46050	45950	47
342	20241011	131300	1753468650	46000	45950	46000	45950	17
343	20241011	131200	1752687000	45950	45950	45950	45950	35
344	20241011	131100	1751078750	45950	46050	46050	45950	1614
345	20241011	131000	1676835600	46200	46100	46200	46050	1052
346	20241011	130900	1628386200	46100	46150	46150	46100	1136
347	20241011	130800	1576005300	46150	46200	46200	46150	30
348	20241011	130700	1574620500	46200	46150	46200	46150	55
349	20241011	130600	1572082100	46150	46150	46150	46150	5
350	20241011	130500	1571851350	46150	46150	46150	46150	114
351	20241011	130400	1566590250	46150	46200	46250	46150	87
352	20241011	130300	1562573850	46200	46150	46200	46150	619
353	20241011	130200	1534006500	46150	46200	46200	46150	82
354	20241011	130100	1530221050	46250	46250	46250	46250	10
355	20241011	130000	1529758550	46200	46250	46250	46150	160
356	20241011	125900	1522367450	46200	46200	46200	46200	31
357	20241011	125800	1520935250	46250	46200	46250	46200	29
358	20241011	125700	1519595100	46300	46200	46300	46150	85
359	20241011	125600	1515665300	46200	46200	46200	46200	50
360	20241011	125500	1513355300	46200	46200	46200	46200	52
361	20241011	125400	1510952900	46200	46350	46350	46200	20
362	20241011	125300	1510028450	46200	46300	46300	46200	1030
363	20241011	125200	1462408150	46300	46250	46300	46150	112
364	20241011	125100	1457226100	46250	46300	46300	46200	1047
365	20241011	125000	1408840400	46250	46250	46300	46250	128
366	20241011	124900	1402919950	46250	46250	46250	46250	46
367	20241011	124800	1400792450	46300	46350	46350	46250	97
368	20241011	124700	1396298900	46350	46350	46350	46250	110
369	20241011	124600	1391208350	46300	46300	46300	46300	12
370	20241011	124500	1390652750	46300	46300	46300	46300	164
371	20241011	124400	1383059550	46300	46400	46450	46300	47
372	20241011	124300	1380880800	46400	46400	46400	46400	45
373	20241011	124200	1378792800	46300	46350	46400	46300	158
374	20241011	124100	1371467450	46350	46350	46350	46350	8
375	20241011	124000	1371096650	46300	46300	46300	46300	60
376	20241011	123900	1368318650	46300	46300	46300	46300	17
377	20241011	123800	1367531550	46300	46350	46350	46250	42
378	20241011	123700	1365586800	46400	46300	46400	46250	89
379	20241011	123600	1361465300	46300	46300	46300	46300	0
380	20241011	123500	1361465300	46300	46250	46350	46250	106
381	20241011	123400	1356561350	46250	46250	46350	46250	594
382	20241011	123300	1329059050	46250	46250	46250	46250	23
383	20241011	123200	1327995300	46300	46300	46300	46250	40
384	20241011	123100	1326144000	46300	46300	46300	46300	26
385	20241011	123000	1324940200	46250	46250	46250	46250	261
386	20241011	122900	1312868950	46250	46350	46350	46250	168
387	20241011	122800	1305091050	46350	46350	46350	46350	0
388	20241011	122700	1305091050	46350	46300	46350	46300	106
389	20241011	122600	1300179450	46300	46300	46300	46300	106
390	20241011	122500	1295271650	46300	46300	46300	46300	119
391	20241011	122400	1289761950	46300	46300	46350	46300	32
392	20241011	122300	1288280250	46300	46300	46300	46300	0
393	20241011	122200	1288280250	46300	46300	46300	46300	30
394	20241011	122100	1286891250	46350	46350	46350	46350	4
395	20241011	122000	1286705850	46350	46300	46350	46300	65
396	20241011	121900	1283696300	46300	46350	46350	46300	42
397	20241011	121800	1281751100	46350	46300	46350	46300	210
398	20241011	121700	1272020250	46300	46300	46300	46250	23
399	20241011	121600	1270956250	46350	46300	46350	46300	62
400	20241011	121500	1268085500	46300	46250	46300	46250	69
401	20241011	121400	1264894150	46250	46350	46350	46250	33
402	20241011	121300	1263366950	46350	46300	46350	46250	16
403	20241011	121200	1262626050	46300	46300	46300	46300	115
404	20241011	121100	1257301550	46300	46300	46300	46300	25
405	20241011	121000	1256144050	46250	46250	46250	46250	100
406	20241011	120900	1251519050	46250	46300	46300	46250	50
407	20241011	120800	1249206050	46300	46300	46300	46300	27
408	20241011	120700	1247955950	46300	46250	46300	46250	27
409	20241011	120600	1246706750	46350	46250	46350	46250	2
410	20241011	120500	1246614150	46350	46350	46350	46250	90
411	20241011	120400	1242450250	46350	46350	46350	46250	30
412	20241011	120300	1241061350	46350	46300	46350	46300	39
413	20241011	120200	1239255350	46250	46250	46250	46250	70
414	20241011	120100	1236017850	46300	46300	46300	46300	3
415	20241011	120000	1235878950	46300	46250	46300	46250	68
416	20241011	115900	1232733500	46300	46250	46300	46250	65
417	20241011	115800	1229725500	46300	46300	46300	46300	0
418	20241011	115700	1229725500	46300	46200	46300	46200	50
419	20241011	115600	1227414300	46200	46200	46200	46200	0
420	20241011	115500	1227414300	46200	46200	46200	46200	65
421	20241011	115400	1224411300	46350	46300	46350	46200	78
422	20241011	115300	1220800550	46250	46200	46250	46200	64
423	20241011	115200	1217841050	46200	46250	46250	46200	75
424	20241011	115100	1214375200	46200	46250	46250	46200	22
425	20241011	115000	1213358600	46250	46200	46250	46200	122
426	20241011	114900	1207720500	46200	46250	46250	46200	60
427	20241011	114800	1204946900	46300	46300	46300	46300	3
428	20241011	114700	1204808000	46300	46300	46300	46300	7
429	20241011	114600	1204483900	46250	46300	46300	46250	40
430	20241011	114500	1202632650	46350	46300	46350	46200	463
431	20241011	114400	1181228400	46300	46250	46300	46200	69
432	20241011	114300	1178036700	46200	46250	46250	46200	110
433	20241011	114200	1172954600	46200	46250	46250	46200	225
434	20241011	114100	1162548600	46250	46300	46300	46250	21
435	20241011	114000	1161577200	46250	46250	46250	46250	75
436	20241011	113900	1158108450	46250	46250	46300	46250	43
437	20241011	113800	1156119450	46300	46300	46300	46300	7
438	20241011	113700	1155795350	46250	46250	46250	46250	71
439	20241011	113600	1152511600	46300	46250	46300	46250	94
440	20241011	113500	1148162750	46300	46250	46300	46250	116
441	20241011	113400	1142795900	46300	46300	46300	46250	49
442	20241011	113300	1140529400	46250	46250	46250	46250	15
443	20241011	113200	1139835650	46300	46300	46300	46300	194
444	20241011	113100	1130853450	46300	46300	46350	46300	32
445	20241011	113000	1129371750	46300	46300	46350	46250	108
446	20241011	112900	1124373150	46350	46350	46350	46300	486
447	20241011	112800	1101865350	46400	46350	46400	46350	89
448	20241011	112700	1097740100	46350	46350	46350	46350	11
449	20241011	112600	1097230250	46350	46350	46350	46350	31
450	20241011	112500	1095793400	46350	46350	46350	46350	38
451	20241011	112400	1094032100	46400	46350	46400	46350	76
452	20241011	112300	1090508350	46350	46450	46450	46350	39
453	20241011	112200	1088697800	46500	46450	46500	46350	48
454	20241011	112100	1086471300	46450	46500	46500	46350	49
455	20241011	112000	1084196900	46350	46350	46350	46350	29
456	20241011	111900	1082852750	46550	46400	46600	46350	58
457	20241011	111800	1080157400	46500	46500	46500	46500	55
458	20241011	111700	1077599900	46400	46350	46400	46350	103
459	20241011	111600	1072821850	46350	46350	46350	46350	209
460	20241011	111500	1063134700	46350	46400	46400	46350	174
461	20241011	111400	1055068800	46550	46350	46550	46350	84
462	20241011	111300	1051164500	46350	46350	46350	46350	0
463	20241011	111200	1051164500	46350	46350	46350	46350	7
464	20241011	111100	1050840050	46350	46400	46650	46350	22
465	20241011	111000	1049819100	46400	46650	46650	46350	216
466	20241011	110900	1039787650	46600	46400	46650	46400	51
467	20241011	110800	1037414550	46650	46650	46650	46400	73
468	20241011	110700	1034020500	46750	46750	46750	46750	10
469	20241011	110600	1033553000	46750	46500	46750	46500	94
470	20241011	110500	1029174500	46800	46500	46800	46500	284
471	20241011	110400	1015936700	46550	46550	46550	46500	159
472	20241011	110300	1008541700	46550	46550	46550	46550	16
473	20241011	110200	1007796900	46500	46500	46500	46500	0
474	20241011	110100	1007796900	46500	46550	46600	46500	166
475	20241011	110000	1000071450	46600	46650	46650	46500	179
476	20241011	105900	991739900	46650	46800	46800	46650	27
477	20241011	105800	990480200	46650	46650	46650	46650	283
478	20241011	105700	977278250	46650	46500	46650	46500	37
479	20241011	105600	975554000	46500	46750	46750	46500	109
480	20241011	105500	970466500	46750	46800	46800	46750	319
481	20241011	105400	955550050	46850	46800	46850	46800	72
482	20241011	105300	952180300	46800	46800	46800	46800	30
483	20241011	105200	950776300	46800	46950	46950	46800	142
484	20241011	105100	944125000	46950	46900	46950	46900	371
485	20241011	105000	926725000	46900	46900	46900	46900	0
486	20241011	104900	926725000	46900	46900	46900	46900	19
487	20241011	104800	925833900	46950	46950	46950	46950	46
488	20241011	104700	923674200	46950	46950	46950	46950	1
489	20241011	104600	923627250	46950	47000	47000	46950	270
490	20241011	104500	910947500	47000	47100	47100	47000	56
491	20241011	104400	908313500	47050	47150	47150	47000	31
492	20241011	104300	906854300	47200	47100	47200	47100	383
493	20241011	104200	888801150	47100	46900	47100	46900	355
494	20241011	104100	872102950	46900	46900	46900	46800	53
495	20241011	104000	869620150	46900	46900	46900	46900	235
496	20241011	103900	858598650	46850	46850	46850	46850	24
497	20241011	103800	857474250	46800	46850	46900	46800	103
498	20241011	103700	852652500	46850	46900	46900	46850	156
499	20241011	103600	845340800	46850	46900	46900	46850	64
500	20241011	103500	842340650	46900	46750	46900	46750	461
501	20241011	103400	820757000	46750	46600	46750	46600	390
502	20241011	103300	802544850	46550	46400	46600	46400	254
503	20241011	103200	790727650	46400	46400	46400	46400	21
504	20241011	103100	789753250	46400	46300	46400	46200	21
505	20241011	103000	788781650	46300	46300	46400	46300	145
506	20241011	102900	782061050	46200	46250	46250	46200	240
507	20241011	102800	770961200	46250	46250	46350	46200	221
508	20241011	102700	760739650	46250	46250	46250	46250	90
509	20241011	102600	756577150	46200	46200	46250	46200	245
510	20241011	102500	745256800	46250	46300	46300	46250	227
511	20241011	102400	734757900	46300	46300	46300	46300	133
512	20241011	102300	728600000	46300	46450	46450	46300	41
513	20241011	102200	726699000	46450	46350	46450	46350	127
514	20241011	102100	720805800	46350	46300	46400	46300	189
515	20241011	102000	712052700	46250	46400	46400	46250	244
516	20241011	101900	700749700	46400	46250	46400	46250	40
517	20241011	101800	698894000	46300	46450	46450	46250	60
518	20241011	101700	696114450	46250	46350	46350	46250	213
519	20241011	101600	686257250	46350	46350	46350	46350	26
520	20241011	101500	685052150	46500	46400	46500	46400	89
521	20241011	101400	680920250	46350	46250	46350	46250	290
522	20241011	101300	667495400	46300	46250	46300	46200	83
523	20241011	101200	663657650	46300	46250	46300	46250	97
524	20241011	101100	659170950	46250	46250	46250	46200	75
525	20241011	101000	655702800	46250	46250	46250	46250	161
526	20241011	100900	648256550	46300	46300	46350	46250	269
527	20241011	100800	635801600	46350	46450	46450	46350	401
528	20241011	100700	617204600	46500	46500	46500	46500	1
529	20241011	100600	617158100	46400	46450	46450	46400	53
530	20241011	100500	614697600	46450	46450	46500	46450	133
531	20241011	100400	608519150	46450	46500	46500	46450	36
532	20241011	100300	606846000	46500	46500	46500	46500	220
533	20241011	100200	596616000	46500	46550	46550	46500	37
534	20241011	100100	594895400	46550	46550	46550	46550	43
535	20241011	100000	592893750	46500	46500	46550	46500	48
536	20241011	095900	590661600	46500	46500	46500	46500	108
537	20241011	095800	585639600	46550	46600	46600	46550	53
538	20241011	095700	583172300	46600	46600	46600	46600	140
539	20241011	095600	576648300	46500	46650	46650	46500	116
540	20241011	095500	571249000	46650	46650	46650	46650	8
541	20241011	095400	570875800	46550	46550	46550	46550	32
542	20241011	095300	569386200	46550	46600	46600	46550	137
543	20241011	095200	563005750	46600	46600	46600	46600	104
544	20241011	095100	558159350	46600	46550	46600	46550	26
545	20241011	095000	556948950	46500	46600	46600	46500	47
546	20241011	094900	554762450	46700	46700	46700	46700	0
547	20241011	094800	554762450	46700	46400	46700	46400	123
548	20241011	094700	549054350	46400	46550	46550	46400	1372
549	20241011	094600	485293350	46550	46700	46700	46550	34
550	20241011	094500	483708150	46700	46600	46700	46600	29
551	20241011	094400	482356550	46500	46500	46500	46500	0
552	20241011	094300	482356550	46500	46550	46650	46500	694
553	20241011	094200	450050050	46550	46500	46550	46500	69
554	20241011	094100	446839800	46450	46450	46450	46450	44
555	20241011	094000	444796000	46450	46500	46550	46450	161
556	20241011	093900	437314900	46450	46500	46500	46450	86
557	20241011	093800	433317050	46500	46550	46550	46500	35
558	20241011	093700	431689000	46500	46500	46500	46500	2
559	20241011	093600	431596000	46450	46500	46500	46450	86
560	20241011	093500	427598100	46500	46600	46600	46500	336
561	20241011	093400	411968700	46600	46700	46700	46600	33
562	20241011	093300	410430700	46700	46750	46750	46600	97
563	20241011	093200	405908450	46750	46550	46750	46550	146
564	20241011	093100	399107500	46550	46500	46550	46500	92
565	20241011	093000	394825800	46500	46550	46550	46500	331
566	20241011	092900	379421450	46750	46750	46750	46750	4
567	20241011	092800	379234450	46600	46650	46650	46600	201
568	20241011	092700	369864100	46650	46650	46650	46600	25
569	20241011	092600	368698150	46800	46600	46800	46600	76
570	20241011	092500	365146200	46550	46800	46800	46550	5
571	20241011	092400	364912450	46550	46600	46600	46550	270
572	20241011	092300	352331950	46600	46550	46850	46550	74
573	20241011	092200	348874450	46800	46600	46800	46550	154
574	20241011	092100	341691600	46550	46650	46650	46550	111
575	20241011	092000	336519200	46500	46450	46600	46450	246
576	20241011	091900	325080000	46450	46550	46550	46450	192
577	20241011	091800	316152450	46550	46600	46600	46550	309
578	20241011	091700	301758550	46600	46650	46650	46600	72
579	20241011	091600	298402050	46650	46700	46700	46650	122
580	20241011	091500	292706850	46700	46750	46750	46700	151
581	20241011	091400	285654750	46750	46800	46800	46750	81
582	20241011	091300	281867950	46750	46750	46950	46750	325
583	20241011	091200	266654150	46800	46950	46950	46800	2326
584	20241011	091100	157585200	47000	47000	47000	46900	484
585	20241011	091000	134854150	47000	47150	47250	47000	932
586	20241011	090900	90927300	47150	47100	47150	47100	110
587	20241011	090800	85742550	47100	47050	47100	47050	22
588	20241011	090700	84706950	47050	47100	47100	47050	42
589	20241011	090600	82730350	47150	47050	47150	47000	219
590	20241011	090500	72434050	47050	47050	47100	47050	292
591	20241011	090400	58691850	47050	46950	47050	46950	462
592	20241011	090300	36975750	46950	47050	47050	46950	162
593	20241011	090200	29366550	47050	46950	47050	46850	211
594	20241011	090100	19452650	46950	47200	47200	46950	76
595	20241011	090000	15875950	47200	46800	47200	46800	338