KissMeData/047920/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	193000	3014792350	25600	25600	25600	25600	2403
3	20241002	192900	3014792350	25600	25600	25600	25600	0
4	20241002	192800	3014792350	25600	25600	25600	25600	0
5	20241002	192700	3014792350	25600	25600	25600	25600	0
6	20241002	192600	3014792350	25600	25600	25600	25600	0
7	20241002	192500	3014792350	25600	25600	25600	25600	0
8	20241002	192400	3014792350	25600	25600	25600	25600	0
9	20241002	192300	3014792350	25600	25600	25600	25600	0
10	20241002	192200	3014792350	25600	25600	25600	25600	0
11	20241002	192100	3014792350	25600	25600	25600	25600	0
12	20241002	192000	3014792350	25600	25600	25600	25600	0
13	20241002	191900	3014792350	25600	25600	25600	25600	0
14	20241002	191800	3014792350	25600	25600	25600	25600	0
15	20241002	191700	3014792350	25600	25600	25600	25600	0
16	20241002	191600	3014792350	25600	25600	25600	25600	0
17	20241002	191500	3014792350	25600	25600	25600	25600	0
18	20241002	191400	3014792350	25600	25600	25600	25600	0
19	20241002	191300	3014792350	25600	25600	25600	25600	0
20	20241002	191200	3014792350	25600	25600	25600	25600	0
21	20241002	191100	3014792350	25600	25600	25600	25600	0
22	20241002	191000	3014792350	25600	25600	25600	25600	0
23	20241002	190900	3014792350	25600	25600	25600	25600	0
24	20241002	190800	3014792350	25600	25600	25600	25600	0
25	20241002	190700	3014792350	25600	25600	25600	25600	0
26	20241002	190600	3014792350	25600	25600	25600	25600	0
27	20241002	190500	3014792350	25600	25600	25600	25600	0
28	20241002	190400	3014792350	25600	25600	25600	25600	0
29	20241002	190300	3014792350	25600	25600	25600	25600	0
30	20241002	190200	3014792350	25600	25600	25600	25600	0
31	20241002	190100	3014792350	25600	25600	25600	25600	0
32	20241002	190000	3014792350	25600	25600	25600	25600	2403
33	20241002	185900	3014792350	25600	25600	25600	25600	0
34	20241002	185800	3014792350	25600	25600	25600	25600	0
35	20241002	185700	3014792350	25600	25600	25600	25600	0
36	20241002	185600	3014792350	25600	25600	25600	25600	0
37	20241002	185500	3014792350	25600	25600	25600	25600	0
38	20241002	185400	3014792350	25600	25600	25600	25600	0
39	20241002	185300	3014792350	25600	25600	25600	25600	0
40	20241002	185200	3014792350	25600	25600	25600	25600	0
41	20241002	185100	3014792350	25600	25600	25600	25600	0
42	20241002	185000	3014792350	25600	25600	25600	25600	0
43	20241002	184900	3014792350	25600	25600	25600	25600	0
44	20241002	184800	3014792350	25600	25600	25600	25600	0
45	20241002	184700	3014792350	25600	25600	25600	25600	0
46	20241002	184600	3014792350	25600	25600	25600	25600	0
47	20241002	184500	3014792350	25600	25600	25600	25600	0
48	20241002	184400	3014792350	25600	25600	25600	25600	0
49	20241002	184300	3014792350	25600	25600	25600	25600	0
50	20241002	184200	3014792350	25600	25600	25600	25600	0
51	20241002	184100	3014792350	25600	25600	25600	25600	0
52	20241002	184000	3014792350	25600	25600	25600	25600	0
53	20241002	183900	3014792350	25600	25600	25600	25600	0
54	20241002	183800	3014792350	25600	25600	25600	25600	0
55	20241002	183700	3014792350	25600	25600	25600	25600	0
56	20241002	183600	3014792350	25600	25600	25600	25600	0
57	20241002	183500	3014792350	25600	25600	25600	25600	0
58	20241002	183400	3014792350	25600	25600	25600	25600	0
59	20241002	183300	3014792350	25600	25600	25600	25600	0
60	20241002	183200	3014792350	25600	25600	25600	25600	0
61	20241002	183100	3014792350	25600	25600	25600	25600	0
62	20241002	183000	3014792350	25600	25600	25600	25600	2403
63	20241002	182900	3014792350	25600	25600	25600	25600	0
64	20241002	182800	3014792350	25600	25600	25600	25600	0
65	20241002	182700	3014792350	25600	25600	25600	25600	0
66	20241002	182600	3014792350	25600	25600	25600	25600	0
67	20241002	182500	3014792350	25600	25600	25600	25600	0
68	20241002	182400	3014792350	25600	25600	25600	25600	0
69	20241002	182300	3014792350	25600	25600	25600	25600	0
70	20241002	182200	3014792350	25600	25600	25600	25600	0
71	20241002	182100	3014792350	25600	25600	25600	25600	0
72	20241002	182000	3014792350	25600	25600	25600	25600	0
73	20241002	181900	3014792350	25600	25600	25600	25600	0
74	20241002	181800	3014792350	25600	25600	25600	25600	0
75	20241002	181700	3014792350	25600	25600	25600	25600	0
76	20241002	181600	3014792350	25600	25600	25600	25600	0
77	20241002	181500	3014792350	25600	25600	25600	25600	0
78	20241002	181400	3014792350	25600	25600	25600	25600	0
79	20241002	181300	3014792350	25600	25600	25600	25600	0
80	20241002	181200	3014792350	25600	25600	25600	25600	0
81	20241002	181100	3014792350	25600	25600	25600	25600	0
82	20241002	181000	3014792350	25600	25600	25600	25600	0
83	20241002	180900	3014792350	25600	25600	25600	25600	0
84	20241002	180800	3014792350	25600	25600	25600	25600	0
85	20241002	180700	3014792350	25600	25600	25600	25600	0
86	20241002	180600	3014792350	25600	25600	25600	25600	0
87	20241002	180500	3014792350	25600	25600	25600	25600	0
88	20241002	180400	3014792350	25600	25600	25600	25600	0
89	20241002	180300	3014792350	25600	25600	25600	25600	0
90	20241002	180200	3014792350	25600	25600	25600	25600	0
91	20241002	180100	3014792350	25600	25600	25600	25600	0
92	20241002	180000	3014792350	25600	25600	25600	25600	2403
93	20241002	175900	3014792350	25600	25600	25600	25600	0
94	20241002	175800	3014792350	25600	25600	25600	25600	0
95	20241002	175700	3014792350	25600	25600	25600	25600	0
96	20241002	175600	3014792350	25600	25600	25600	25600	0
97	20241002	175500	3014792350	25600	25600	25600	25600	0
98	20241002	175400	3014792350	25600	25600	25600	25600	0
99	20241002	175300	3014792350	25600	25600	25600	25600	0
100	20241002	175200	3014792350	25600	25600	25600	25600	0
101	20241002	175100	3014792350	25600	25600	25600	25600	0
102	20241002	175000	3014792350	25600	25600	25600	25600	0
103	20241002	174900	3014792350	25600	25600	25600	25600	0
104	20241002	174800	3014792350	25600	25600	25600	25600	0
105	20241002	174700	3014792350	25600	25600	25600	25600	0
106	20241002	174600	3014792350	25600	25600	25600	25600	0
107	20241002	174500	3014792350	25600	25600	25600	25600	0
108	20241002	174400	3014792350	25600	25600	25600	25600	0
109	20241002	174300	3014792350	25600	25600	25600	25600	0
110	20241002	174200	3014792350	25600	25600	25600	25600	0
111	20241002	174100	3014792350	25600	25600	25600	25600	0
112	20241002	174000	3014792350	25600	25600	25600	25600	0
113	20241002	173900	3014792350	25600	25600	25600	25600	0
114	20241002	173800	3014792350	25600	25600	25600	25600	0
115	20241002	173700	3014792350	25600	25600	25600	25600	0
116	20241002	173600	3014792350	25600	25600	25600	25600	0
117	20241002	173500	3014792350	25600	25600	25600	25600	0
118	20241002	173400	3014792350	25600	25600	25600	25600	0
119	20241002	173300	3014792350	25600	25600	25600	25600	0
120	20241002	173200	3014792350	25600	25600	25600	25600	0
121	20241002	173100	3014792350	25600	25600	25600	25600	0
122	20241002	173000	3014792350	25600	25600	25600	25600	2403
123	20241002	172900	3014792350	25600	25600	25600	25600	0
124	20241002	172800	3014792350	25600	25600	25600	25600	0
125	20241002	172700	3014792350	25600	25600	25600	25600	0
126	20241002	172600	3014792350	25600	25600	25600	25600	0
127	20241002	172500	3014792350	25600	25600	25600	25600	0
128	20241002	172400	3014792350	25600	25600	25600	25600	0
129	20241002	172300	3014792350	25600	25600	25600	25600	0
130	20241002	172200	3014792350	25600	25600	25600	25600	0
131	20241002	172100	3014792350	25600	25600	25600	25600	0
132	20241002	172000	3014792350	25600	25600	25600	25600	0
133	20241002	171900	3014792350	25600	25600	25600	25600	0
134	20241002	171800	3014792350	25600	25600	25600	25600	0
135	20241002	171700	3014792350	25600	25600	25600	25600	0
136	20241002	171600	3014792350	25600	25600	25600	25600	0
137	20241002	171500	3014792350	25600	25600	25600	25600	0
138	20241002	171400	3014792350	25600	25600	25600	25600	0
139	20241002	171300	3014792350	25600	25600	25600	25600	0
140	20241002	171200	3014792350	25600	25600	25600	25600	0
141	20241002	171100	3014792350	25600	25600	25600	25600	0
142	20241002	171000	3014792350	25600	25600	25600	25600	0
143	20241002	170900	3014792350	25600	25600	25600	25600	0
144	20241002	170800	3014792350	25600	25600	25600	25600	0
145	20241002	170700	3014792350	25600	25600	25600	25600	0
146	20241002	170600	3014792350	25600	25600	25600	25600	0
147	20241002	170500	3014792350	25600	25600	25600	25600	0
148	20241002	170400	3014792350	25600	25600	25600	25600	0
149	20241002	170300	3014792350	25600	25600	25600	25600	0
150	20241002	170200	3014792350	25600	25600	25600	25600	0
151	20241002	170100	3014792350	25600	25600	25600	25600	0
152	20241002	170000	3014792350	25600	25600	25600	25600	2403
153	20241002	165900	3014792350	25600	25600	25600	25600	0
154	20241002	165800	3014792350	25600	25600	25600	25600	0
155	20241002	165700	3014792350	25600	25600	25600	25600	0
156	20241002	165600	3014792350	25600	25600	25600	25600	0
157	20241002	165500	3014792350	25600	25600	25600	25600	0
158	20241002	165400	3014792350	25600	25600	25600	25600	0
159	20241002	165300	3014792350	25600	25600	25600	25600	0
160	20241002	165200	3014792350	25600	25600	25600	25600	0
161	20241002	165100	3014792350	25600	25600	25600	25600	0
162	20241002	165000	3014792350	25600	25600	25600	25600	0
163	20241002	164900	3014792350	25600	25600	25600	25600	0
164	20241002	164800	3014792350	25600	25600	25600	25600	0
165	20241002	164700	3014792350	25600	25600	25600	25600	0
166	20241002	164600	3014792350	25600	25600	25600	25600	0
167	20241002	164500	3014792350	25600	25600	25600	25600	0
168	20241002	164400	3014792350	25600	25600	25600	25600	0
169	20241002	164300	3014792350	25600	25600	25600	25600	0
170	20241002	164200	3014792350	25600	25600	25600	25600	0
171	20241002	164100	3014792350	25600	25600	25600	25600	0
172	20241002	164000	3014792350	25600	25600	25600	25600	0
173	20241002	163900	3014792350	25600	25600	25600	25600	0
174	20241002	163800	3014792350	25600	25600	25600	25600	0
175	20241002	163700	3014792350	25600	25600	25600	25600	0
176	20241002	163600	3014792350	25600	25600	25600	25600	0
177	20241002	163500	3014792350	25600	25600	25600	25600	0
178	20241002	163400	3014792350	25600	25600	25600	25600	0
179	20241002	163300	3014792350	25600	25600	25600	25600	0
180	20241002	163200	3014792350	25600	25600	25600	25600	0
181	20241002	163100	3014792350	25600	25600	25600	25600	0
182	20241002	163000	3014792350	25600	25600	25600	25600	2403
183	20241002	162900	3014792350	25600	25600	25600	25600	0
184	20241002	162800	3014792350	25600	25600	25600	25600	0
185	20241002	162700	3014792350	25600	25600	25600	25600	0
186	20241002	162600	3014792350	25600	25600	25600	25600	0
187	20241002	162500	3014792350	25600	25600	25600	25600	0
188	20241002	162400	3014792350	25600	25600	25600	25600	0
189	20241002	162300	3014792350	25600	25600	25600	25600	0
190	20241002	162200	3014792350	25600	25600	25600	25600	0
191	20241002	162100	3014792350	25600	25600	25600	25600	0
192	20241002	162000	3014792350	25600	25600	25600	25600	0
193	20241002	161900	3014792350	25600	25600	25600	25600	0
194	20241002	161800	3014792350	25600	25600	25600	25600	0
195	20241002	161700	3014792350	25600	25600	25600	25600	0
196	20241002	161600	3014792350	25600	25600	25600	25600	0
197	20241002	161500	3014792350	25600	25600	25600	25600	0
198	20241002	161400	3014792350	25600	25600	25600	25600	0
199	20241002	161300	3014792350	25600	25600	25600	25600	0
200	20241002	161200	3014792350	25600	25600	25600	25600	0
201	20241002	161100	3014792350	25600	25600	25600	25600	0
202	20241002	161000	3014792350	25600	25600	25600	25600	0
203	20241002	160900	3014792350	25600	25600	25600	25600	0
204	20241002	160800	3014792350	25600	25600	25600	25600	0
205	20241002	160700	3014792350	25600	25600	25600	25600	0
206	20241002	160600	3014792350	25600	25600	25600	25600	0
207	20241002	160500	3014792350	25600	25600	25600	25600	0
208	20241002	160400	3014792350	25600	25600	25600	25600	0
209	20241002	160300	3014792350	25600	25600	25600	25600	0
210	20241002	160200	3014792350	25600	25600	25600	25600	0
211	20241002	160100	3014792350	25600	25600	25600	25600	0
212	20241002	160000	3014792350	25600	25600	25600	25600	2403
213	20241002	155900	3014792350	25600	25600	25600	25600	0
214	20241002	155800	3014792350	25600	25600	25600	25600	0
215	20241002	155700	3014792350	25600	25600	25600	25600	0
216	20241002	155600	3014792350	25600	25600	25600	25600	0
217	20241002	155500	3014792350	25600	25600	25600	25600	0
218	20241002	155400	3014792350	25600	25600	25600	25600	0
219	20241002	155300	3014792350	25600	25600	25600	25600	0
220	20241002	155200	3014792350	25600	25600	25600	25600	0
221	20241002	155100	3014792350	25600	25600	25600	25600	0
222	20241002	155000	3014792350	25600	25600	25600	25600	0
223	20241002	154900	3014792350	25600	25600	25600	25600	0
224	20241002	154800	3014792350	25600	25600	25600	25600	0
225	20241002	154700	3014792350	25600	25600	25600	25600	0
226	20241002	154600	3014792350	25600	25600	25600	25600	0
227	20241002	154500	3014792350	25600	25600	25600	25600	0
228	20241002	154400	3014792350	25600	25600	25600	25600	0
229	20241002	154300	3014792350	25600	25600	25600	25600	0
230	20241002	154200	3014792350	25600	25600	25600	25600	0
231	20241002	154100	3014792350	25600	25600	25600	25600	0
232	20241002	154000	3014792350	25600	25600	25600	25600	0
233	20241002	153900	3014792350	25600	25600	25600	25600	0
234	20241002	153800	3014792350	25600	25600	25600	25600	0
235	20241002	153700	3014792350	25600	25600	25600	25600	0
236	20241002	153600	3014792350	25600	25600	25600	25600	0
237	20241002	153500	3014792350	25600	25600	25600	25600	0
238	20241002	153400	3014792350	25600	25600	25600	25600	0
239	20241002	153300	3014792350	25600	25600	25600	25600	0
240	20241002	153200	3014792350	25600	25600	25600	25600	0
241	20241002	153100	3014792350	25600	25600	25600	25600	0
242	20241002	153000	3014792350	25600	25600	25600	25600	4806
243	20241002	152900	2953275550	25600	25600	25600	25600	0
244	20241002	152800	2953275550	25600	25600	25600	25600	0
245	20241002	152700	2953275550	25600	25600	25600	25600	0
246	20241002	152600	2953275550	25600	25600	25600	25600	0
247	20241002	152500	2953275550	25600	25600	25600	25600	0
248	20241002	152400	2953275550	25600	25600	25600	25600	0
249	20241002	152300	2953275550	25600	25600	25600	25600	0
250	20241002	152200	2953275550	25600	25600	25600	25600	0
251	20241002	152100	2953275550	25600	25600	25600	25600	0
252	20241002	152000	2953275550	25600	25600	25600	25600	0
253	20241002	151900	2953275550	25600	25550	25600	25550	793
254	20241002	151800	2932989100	25600	25550	25600	25550	207
255	20241002	151700	2927694300	25550	25600	25600	25550	3017
256	20241002	151600	2850602150	25550	25600	25600	25550	1210
257	20241002	151500	2819676600	25600	25600	25600	25550	825
258	20241002	151400	2798577750	25550	25600	25600	25550	956
259	20241002	151300	2774147300	25600	25600	25600	25550	316
260	20241002	151200	2766057950	25600	25600	25600	25600	21
261	20241002	151100	2765520350	25600	25600	25600	25600	69
262	20241002	151000	2763753950	25600	25600	25600	25600	187
263	20241002	150900	2758966750	25600	25600	25600	25600	631
264	20241002	150800	2742813150	25600	25650	25650	25600	1250
265	20241002	150700	2710782900	25600	25600	25600	25600	381
266	20241002	150600	2701029300	25600	25600	25600	25550	68
267	20241002	150500	2699288750	25600	25600	25600	25550	295
268	20241002	150400	2691744800	25600	25550	25600	25550	987
269	20241002	150300	2666526650	25600	25600	25600	25550	141
270	20241002	150200	2662921000	25600	25650	25650	25600	2841
271	20241002	150100	2590186700	25650	25600	25650	25600	492
272	20241002	150000	2577582450	25650	25650	25650	25600	294
273	20241002	145900	2570043300	25600	25650	25650	25600	204
274	20241002	145800	2564820750	25650	25650	25650	25650	12
275	20241002	145700	2564512950	25650	25700	25700	25650	9
276	20241002	145600	2564281750	25600	25600	25700	25600	120
277	20241002	145500	2561208750	25700	25700	25700	25700	1
278	20241002	145400	2561183050	25600	25650	25700	25600	197
279	20241002	145300	2556136000	25700	25650	25700	25600	723
280	20241002	145200	2537562500	25650	25650	25650	25600	356
281	20241002	145100	2528447100	25650	25650	25700	25650	426
282	20241002	145000	2517500800	25650	25650	25650	25650	139
283	20241002	144900	2513935450	25650	25650	25650	25650	1
284	20241002	144800	2513909800	25700	25650	25700	25650	1078
285	20241002	144700	2486259050	25650	25650	25650	25650	303
286	20241002	144600	2478487100	25650	25650	25650	25650	16
287	20241002	144500	2478076700	25650	25650	25650	25650	231
288	20241002	144400	2472151550	25650	25650	25650	25600	497
289	20241002	144300	2459406950	25650	25650	25650	25650	436
290	20241002	144200	2448223550	25700	25600	25700	25600	114
291	20241002	144100	2445297350	25600	25650	25650	25600	1217
292	20241002	144000	2414123800	25650	25650	25650	25650	94
293	20241002	143900	2411712700	25650	25700	25700	25650	537
294	20241002	143800	2397938550	25700	25650	25700	25650	247
295	20241002	143700	2391602550	25650	25650	25650	25650	1201
296	20241002	143600	2360796900	25700	25700	25700	25700	1603
297	20241002	143500	2319599800	25750	25750	25750	25750	200
298	20241002	143400	2314449800	25750	25750	25750	25750	55
299	20241002	143300	2313033550	25750	25750	25750	25700	203
300	20241002	143200	2307806800	25750	25750	25750	25750	83
301	20241002	143100	2305669550	25700	25700	25700	25700	524
302	20241002	143000	2292202750	25750	25750	25750	25750	2
303	20241002	142900	2292151250	25750	25750	25750	25750	33
304	20241002	142800	2291301500	25750	25750	25750	25750	1
305	20241002	142700	2291275750	25700	25750	25750	25700	845
306	20241002	142600	2269533800	25750	25800	25800	25750	1369
307	20241002	142500	2234276350	25750	25750	25750	25750	0
308	20241002	142400	2234276350	25750	25800	25800	25750	59
309	20241002	142300	2232757050	25800	25800	25800	25800	132
310	20241002	142200	2229351450	25800	25800	25800	25800	23
311	20241002	142100	2228758050	25800	25800	25800	25800	100
312	20241002	142000	2226178050	25850	25850	25850	25850	10
313	20241002	141900	2225919550	25850	25850	25850	25850	0
314	20241002	141800	2225919550	25850	25850	25850	25850	2
315	20241002	141700	2225867850	25850	25850	25850	25850	112
316	20241002	141600	2222972650	25850	25850	25850	25850	1
317	20241002	141500	2222946800	25850	25800	25850	25800	12
318	20241002	141400	2222637100	25800	25800	25800	25800	0
319	20241002	141300	2222637100	25800	25850	25850	25800	190
320	20241002	141200	2217734900	25850	25850	25850	25850	2
321	20241002	141100	2217683200	25850	25850	25850	25850	10
322	20241002	141000	2217424700	25850	25850	25850	25850	1
323	20241002	140900	2217398850	25900	25850	25900	25850	92
324	20241002	140800	2215020600	25800	25800	25800	25800	1
325	20241002	140700	2214994800	25850	25850	25850	25850	18
326	20241002	140600	2214529500	25850	25850	25850	25850	580
327	20241002	140500	2199536500	25850	25850	25850	25850	14
328	20241002	140400	2199174600	25850	25850	25850	25850	10
329	20241002	140300	2198916100	25850	25850	25850	25850	23
330	20241002	140200	2198321550	25850	25850	25850	25850	162
331	20241002	140100	2194133850	25850	25850	25850	25850	2
332	20241002	140000	2194082150	25800	25800	25800	25800	8
333	20241002	135900	2193875750	25800	25850	25850	25800	16
334	20241002	135800	2193462850	25850	25850	25850	25850	0
335	20241002	135700	2193462850	25850	25750	25850	25750	242
336	20241002	135600	2187212350	25750	25800	25800	25750	175
337	20241002	135500	2182697600	25800	25800	25800	25800	74
338	20241002	135400	2180788400	25800	25800	25800	25800	39
339	20241002	135300	2179782200	25800	25800	25800	25800	43
340	20241002	135200	2178672800	25800	25800	25800	25800	70
341	20241002	135100	2176866800	25850	25850	25850	25850	0
342	20241002	135000	2176866800	25850	25850	25850	25850	14
343	20241002	134900	2176504900	25850	25850	25850	25850	27
344	20241002	134800	2175806950	25850	25850	25850	25850	1
345	20241002	134700	2175781100	25800	25800	25800	25800	10
346	20241002	134600	2175523100	25750	25750	25750	25750	0
347	20241002	134500	2175523100	25750	25750	25750	25750	0
348	20241002	134400	2175523100	25750	25750	25750	25750	20
349	20241002	134300	2175008100	25750	25800	25800	25750	366
350	20241002	134200	2165567700	25800	25750	25800	25750	112
351	20241002	134100	2162682750	25750	25750	25750	25750	200
352	20241002	134000	2157532750	25800	25800	25800	25750	7
353	20241002	133900	2157352400	25750	25800	25800	25750	31
354	20241002	133800	2156553350	25800	25800	25800	25800	176
355	20241002	133700	2152012550	25850	25800	25850	25800	50
356	20241002	133600	2150722000	25800	25800	25800	25800	60
357	20241002	133500	2149174000	25750	25750	25750	25750	30
358	20241002	133400	2148401500	25750	25750	25750	25750	8
359	20241002	133300	2148195500	25750	25800	25800	25750	681
360	20241002	133200	2130656500	25800	25800	25800	25800	3
361	20241002	133100	2130579100	25800	25800	25800	25800	454
362	20241002	133000	2118865900	25800	25800	25800	25800	1
363	20241002	132900	2118840100	25800	25800	25800	25800	35
364	20241002	132800	2117937100	25800	25800	25800	25800	140
365	20241002	132700	2114325100	25800	25800	25800	25800	0
366	20241002	132600	2114325100	25800	25800	25800	25800	45
367	20241002	132500	2113164100	25850	25850	25850	25800	98
368	20241002	132400	2110631800	25850	25850	25850	25850	24
369	20241002	132300	2110011400	25800	25850	25850	25800	1017
370	20241002	132200	2083771950	25850	25800	25850	25800	250
371	20241002	132100	2077315350	25800	25800	25800	25800	0
372	20241002	132000	2077315350	25800	25800	25800	25800	481
373	20241002	131900	2064905550	25800	25800	25800	25800	0
374	20241002	131800	2064905550	25800	25800	25800	25800	122
375	20241002	131700	2061757950	25800	25800	25800	25800	0
376	20241002	131600	2061757950	25800	25800	25800	25800	7
377	20241002	131500	2061577350	25800	25800	25800	25800	25
378	20241002	131400	2060932350	25800	25800	25800	25800	501
379	20241002	131300	2048006550	25850	25850	25850	25850	0
380	20241002	131200	2048006550	25850	25850	25850	25800	73
381	20241002	131100	2046121000	25850	25850	25850	25850	43
382	20241002	131000	2045009450	25850	25850	25850	25850	23
383	20241002	130900	2044414900	25850	25850	25850	25850	0
384	20241002	130800	2044414900	25850	25850	25850	25850	1
385	20241002	130700	2044389050	25800	25800	25800	25800	753
386	20241002	130600	2024961650	25800	25800	25800	25800	200
387	20241002	130500	2019801650	25800	25800	25800	25800	50
388	20241002	130400	2018511650	25900	25900	25900	25900	40
389	20241002	130300	2017475650	25900	25850	25900	25850	676
390	20241002	130200	1999997550	25900	25900	25900	25900	0
391	20241002	130100	1999997550	25900	25900	25900	25900	4
392	20241002	130000	1999893950	25900	25900	25900	25900	4
393	20241002	125900	1999790350	25900	25900	25900	25900	16
394	20241002	125800	1999375950	25900	25900	25900	25900	45
395	20241002	125700	1998210450	25900	25900	25900	25900	535
396	20241002	125600	1984353950	25900	25900	25900	25900	0
397	20241002	125500	1984353950	25900	25900	25900	25900	77
398	20241002	125400	1982359650	25900	25900	25900	25900	51
399	20241002	125300	1981038750	25900	25900	25900	25900	187
400	20241002	125200	1976195450	25900	25900	25900	25900	35
401	20241002	125100	1975288950	25900	25900	25900	25900	20
402	20241002	125000	1974770950	25950	25950	25950	25950	80
403	20241002	124900	1972694950	25900	25900	25900	25900	0
404	20241002	124800	1972694950	25900	25900	25900	25900	30
405	20241002	124700	1971917950	26000	26000	26000	26000	2
406	20241002	124600	1971865950	25850	25850	25850	25850	1
407	20241002	124500	1971840100	25850	25850	25850	25850	286
408	20241002	124400	1964447000	25800	25850	25850	25800	237
409	20241002	124300	1958321400	25900	25950	25950	25900	367
410	20241002	124200	1948797800	25950	25950	25950	25950	52
411	20241002	124100	1947448400	25950	25950	25950	25950	7
412	20241002	124000	1947266750	25950	25900	25950	25800	2353
413	20241002	123900	1886458000	26000	25950	26000	25950	40
414	20241002	123800	1885419350	25950	25950	25950	25950	112
415	20241002	123700	1882512950	26000	26000	26000	26000	32
416	20241002	123600	1881680950	26000	25950	26000	25950	105
417	20241002	123500	1878955950	25950	25950	25950	25950	56
418	20241002	123400	1877502750	25950	25950	25950	25950	0
419	20241002	123300	1877502750	25950	25850	25950	25850	766
420	20241002	123200	1857701550	25850	25900	25950	25850	1006
421	20241002	123100	1831620050	25900	25900	25900	25900	17
422	20241002	123000	1831179750	25850	25850	25850	25850	400
423	20241002	122900	1820839750	25850	25900	25900	25850	141
424	20241002	122800	1817188500	25900	25900	25900	25900	100
425	20241002	122700	1814598500	25850	25850	25850	25850	6
426	20241002	122600	1814443400	25850	25850	25850	25850	46
427	20241002	122500	1813254300	25850	25850	25850	25850	0
428	20241002	122400	1813254300	25850	25850	25850	25850	71
429	20241002	122300	1811418950	25850	25850	25850	25850	0
430	20241002	122200	1811418950	25850	25850	25850	25850	0
431	20241002	122100	1811418950	25850	25900	25900	25850	122
432	20241002	122000	1808264450	25900	25900	25900	25900	154
433	20241002	121900	1804275850	25900	25850	25900	25850	33
434	20241002	121800	1803421500	25850	25900	25900	25850	13
435	20241002	121700	1803085400	25900	25900	25900	25900	0
436	20241002	121600	1803085400	25900	25900	25900	25900	198
437	20241002	121500	1797957200	25900	25900	25900	25900	0
438	20241002	121400	1797957200	25900	25900	25900	25850	82
439	20241002	121300	1795835600	25900	25900	25900	25900	0
440	20241002	121200	1795835600	25900	25900	25900	25900	0
441	20241002	121100	1795835600	25900	25900	25900	25900	162
442	20241002	121000	1791639800	25900	25900	25900	25900	0
443	20241002	120900	1791639800	25900	25900	25900	25900	12
444	20241002	120800	1791329000	25900	25900	25900	25900	8
445	20241002	120700	1791121800	25900	25850	25900	25850	323
446	20241002	120600	1782771950	25850	25850	25850	25850	5
447	20241002	120500	1782642700	25850	25850	25850	25850	3
448	20241002	120400	1782565150	25850	25850	25850	25850	14
449	20241002	120300	1782203250	25800	25800	25800	25800	50
450	20241002	120200	1780913250	25800	25800	25800	25800	0
451	20241002	120100	1780913250	25800	25900	25900	25800	52
452	20241002	120000	1779569950	25850	25850	25850	25850	102
453	20241002	115900	1776933250	25850	25850	25850	25850	20
454	20241002	115800	1776416250	25850	25850	25850	25850	89
455	20241002	115700	1774115600	25800	25800	25800	25800	655
456	20241002	115600	1757216600	25850	25850	25850	25850	6
457	20241002	115500	1757061500	25850	25850	25850	25850	2
458	20241002	115400	1757009800	25800	25800	25800	25800	62
459	20241002	115300	1755410200	25850	25850	25850	25850	5
460	20241002	115200	1755280950	25850	25850	25850	25850	2141
461	20241002	115100	1699936100	25900	25900	25900	25900	1
462	20241002	115000	1699910200	25900	25900	25900	25900	1
463	20241002	114900	1699884300	25900	25900	25900	25900	0
464	20241002	114800	1699884300	25900	25850	25900	25850	25
465	20241002	114700	1699236900	25900	25900	25900	25900	200
466	20241002	114600	1694056900	25900	25900	25900	25900	776
467	20241002	114500	1673958500	25900	25900	25900	25900	2
468	20241002	114400	1673906700	25950	25950	25950	25950	1
469	20241002	114300	1673880750	25900	25900	25900	25900	32
470	20241002	114200	1673051950	25900	25950	25950	25900	18
471	20241002	114100	1672585000	25900	25900	25900	25900	0
472	20241002	114000	1672585000	25900	25900	25900	25900	6
473	20241002	113900	1672429600	25950	25950	25950	25950	2326
474	20241002	113800	1612069900	26000	26000	26000	26000	0
475	20241002	113700	1612069900	26000	26000	26000	26000	65
476	20241002	113600	1610379900	26000	26000	26000	26000	200
477	20241002	113500	1605179900	26000	26000	26000	26000	120
478	20241002	113400	1602059900	26000	26000	26000	26000	56
479	20241002	113300	1600603900	26000	25950	26000	25950	30
480	20241002	113200	1599824900	26000	26000	26000	26000	333
481	20241002	113100	1591166900	25950	25950	25950	25950	288
482	20241002	113000	1583693300	25950	25950	25950	25900	49
483	20241002	112900	1582422550	25950	25950	25950	25950	8
484	20241002	112800	1582214950	25950	25900	25950	25900	102
485	20241002	112700	1579573050	25950	25950	25950	25950	50
486	20241002	112600	1578275550	25900	25950	25950	25900	210
487	20241002	112500	1572836100	25900	25900	25900	25900	50
488	20241002	112400	1571541100	25900	25900	25900	25900	16
489	20241002	112300	1571126700	25950	25950	25950	25950	6
490	20241002	112200	1570971000	25950	25950	25950	25950	25
491	20241002	112100	1570322250	25950	25900	25950	25900	132
492	20241002	112000	1566901850	25900	25900	25900	25900	222
493	20241002	111900	1561152050	25900	25900	25900	25900	100
494	20241002	111800	1558562050	25900	25850	25900	25850	6
495	20241002	111700	1558406900	25850	25900	25900	25850	104
496	20241002	111600	1555717800	25900	25900	25900	25900	5
497	20241002	111500	1555588300	25900	25900	25900	25900	38
498	20241002	111400	1554604100	25900	25900	25900	25900	329
499	20241002	111300	1546083000	25900	25900	25900	25900	27
500	20241002	111200	1545383700	25900	25900	25900	25900	156
501	20241002	111100	1541343300	25900	25900	25900	25900	424
502	20241002	111000	1530361700	25900	25900	25900	25900	116
503	20241002	110900	1527357300	25900	25900	25900	25900	19
504	20241002	110800	1526865200	25900	25900	25900	25900	99
505	20241002	110700	1524301100	25900	25900	25900	25900	64
506	20241002	110600	1522643500	25900	25900	25900	25900	251
507	20241002	110500	1516142600	25900	25900	25900	25900	0
508	20241002	110400	1516142600	25900	25900	25900	25900	200
509	20241002	110300	1510962600	25950	25950	25950	25950	0
510	20241002	110200	1510962600	25950	25900	25950	25900	547
511	20241002	110100	1496795150	25900	25900	25900	25900	171
512	20241002	110000	1492366250	25900	25900	25900	25900	3
513	20241002	105900	1492288550	25850	25850	25850	25850	69
514	20241002	105800	1490504900	25850	25850	25850	25850	0
515	20241002	105700	1490504900	25850	25900	25900	25850	25
516	20241002	105600	1489858200	25900	25850	25900	25850	37
517	20241002	105500	1488900400	25850	25900	25900	25850	20
518	20241002	105400	1488383300	25900	25900	25900	25900	86
519	20241002	105300	1486155900	25900	25900	25900	25900	221
520	20241002	105200	1480432000	25900	25900	25900	25850	138
521	20241002	105100	1476862450	25900	25900	25900	25900	564
522	20241002	105000	1462254850	25900	25850	25900	25850	13
523	20241002	104900	1461918200	25850	25850	25850	25850	672
524	20241002	104800	1444547000	25850	25900	25900	25850	331
525	20241002	104700	1435974150	25950	25850	25950	25850	271
526	20241002	104600	1428950300	25850	25850	25900	25850	228
527	20241002	104500	1423055900	25850	25850	25900	25850	275
528	20241002	104400	1415941150	25900	25950	25950	25900	370
529	20241002	104300	1406358100	25950	26000	26000	25950	732
530	20241002	104200	1387362600	26000	25950	26000	25950	408
531	20241002	104100	1376760600	25950	26000	26000	25950	556
532	20241002	104000	1362305100	26000	25950	26000	25950	98
533	20241002	103900	1359761800	25950	25950	25950	25950	79
534	20241002	103800	1357711750	25900	25900	25950	25900	257
535	20241002	103700	1351055350	25900	25850	25950	25850	246
536	20241002	103600	1344684350	25850	25950	25950	25850	280
537	20241002	103500	1337432800	25950	25900	25950	25900	115
538	20241002	103400	1334454250	25900	25800	25900	25800	1401
539	20241002	103300	1298266500	25750	25750	25750	25750	1130
540	20241002	103200	1269169000	25750	25700	25750	25700	509
541	20241002	103100	1256086700	25700	25650	25700	25650	238
542	20241002	103000	1249971850	25650	25650	25650	25650	773
543	20241002	102900	1230144400	25600	25600	25600	25600	976
544	20241002	102800	1205158800	25600	25650	25650	25600	241
545	20241002	102700	1198989000	25650	25650	25650	25650	98
546	20241002	102600	1196475300	25600	25600	25650	25600	389
547	20241002	102500	1186511900	25600	25600	25650	25600	1288
548	20241002	102400	1153534100	25600	25600	25600	25600	36
549	20241002	102300	1152612500	25650	25650	25650	25600	361
550	20241002	102200	1143362350	25650	25650	25650	25650	238
551	20241002	102100	1137257650	25650	25650	25650	25650	17
552	20241002	102000	1136821600	25650	25650	25650	25600	524
553	20241002	101900	1123406450	25650	25700	25700	25650	326
554	20241002	101800	1115040550	25700	25650	25700	25650	2253
555	20241002	101700	1057250550	25650	25650	25650	25650	21
556	20241002	101600	1056711900	25650	25650	25650	25650	529
557	20241002	101500	1043143050	25650	25700	25700	25600	586
558	20241002	101400	1028110600	25700	25700	25700	25700	332
559	20241002	101300	1019578200	25700	25650	25700	25650	22
560	20241002	101200	1019012900	25700	25650	25700	25650	100
561	20241002	101100	1016445400	25650	25650	25650	25650	104
562	20241002	101000	1013777800	25650	25650	25650	25650	194
563	20241002	100900	1008801700	25650	25650	25650	25650	295
564	20241002	100800	1001234950	25650	25650	25650	25650	161
565	20241002	100700	997105300	25650	25650	25650	25650	69
566	20241002	100600	995335450	25700	25700	25700	25650	115
567	20241002	100500	992382750	25700	25650	25700	25600	913
568	20241002	100400	968969450	25650	25650	25650	25650	53
569	20241002	100300	967610000	25650	25700	25700	25650	671
570	20241002	100200	950397750	25700	25700	25700	25650	50
571	20241002	100100	949112800	25650	25650	25650	25650	1445
572	20241002	100000	912048550	25600	25650	25650	25600	93
573	20241002	095900	909664650	25650	25650	25650	25600	20
574	20241002	095800	909151750	25650	25650	25650	25650	7
575	20241002	095700	908972200	25650	25600	25650	25600	15
576	20241002	095600	908587700	25600	25650	25650	25550	645
577	20241002	095500	892088800	25650	25600	25650	25600	779
578	20241002	095400	872145800	25650	25600	25650	25600	275
579	20241002	095300	865102900	25650	25650	25700	25600	236
580	20241002	095200	859053850	25650	25600	25700	25600	383
581	20241002	095100	849242600	25700	25650	25700	25600	349
582	20241002	095000	840306700	25650	25650	25650	25650	291
583	20241002	094900	832842550	25650	25700	25700	25650	725
584	20241002	094800	814245850	25700	25700	25700	25650	228
585	20241002	094700	808396250	25650	25700	25700	25650	471
586	20241002	094600	796302550	25700	25650	25700	25650	223
587	20241002	094500	790579100	25650	25650	25650	25650	144
588	20241002	094400	786885500	25650	25600	25650	25600	317
589	20241002	094300	778768600	25550	25550	25600	25550	644
590	20241002	094200	762306600	25600	25600	25600	25600	233
591	20241002	094100	756341800	25650	25650	25650	25600	3325
592	20241002	094000	671145750	25700	25700	25700	25650	124
593	20241002	093900	667959550	25650	25650	25700	25650	134
594	20241002	093800	664521750	25650	25750	25750	25650	89
595	20241002	093700	662236850	25750	25650	25750	25650	208
596	20241002	093600	656888650	25700	25800	25800	25700	2282
597	20241002	093500	598200150	25750	25750	25800	25750	194
598	20241002	093400	593204300	25750	25800	25800	25750	469
599	20241002	093300	581116800	25800	25750	25850	25750	685
600	20241002	093200	563442000	25800	25750	25800	25750	256
601	20241002	093100	556840200	25750	25750	25750	25750	104
602	20241002	093000	554162200	25750	25800	25800	25750	173
603	20241002	092900	549705650	25800	25800	25800	25800	268
604	20241002	092800	542791250	25800	25750	25800	25700	63
605	20241002	092700	541169350	25750	25750	25750	25750	477
606	20241002	092600	528886600	25750	25700	25750	25700	720
607	20241002	092500	510381600	25700	25700	25750	25700	880
608	20241002	092400	487763100	25750	25750	25750	25700	454
609	20241002	092300	476090650	25750	25750	25750	25750	97
610	20241002	092200	473592900	25700	25750	25750	25700	294
611	20241002	092100	466029750	25750	25750	25750	25700	597
612	20241002	092000	450683100	25700	25800	25800	25700	2459
613	20241002	091900	387357900	25850	25800	25850	25800	255
614	20241002	091800	380770900	25800	25850	25850	25800	27
615	20241002	091700	380073550	25850	25800	25900	25800	345
616	20241002	091600	371170400	25950	25850	25950	25800	802
617	20241002	091500	350469200	25850	25950	25950	25850	10
618	20241002	091400	350210100	25800	25900	26000	25800	857
619	20241002	091300	328054300	25900	25750	26000	25750	1020
620	20241002	091200	301661900	25750	25850	25850	25750	195
621	20241002	091100	296638100	25850	25800	25900	25700	333
622	20241002	091000	288060900	25750	25900	25900	25750	1976
623	20241002	090900	237085950	25800	25900	25900	25800	689
624	20241002	090800	219281950	25900	25950	25950	25900	250
625	20241002	090700	212804650	25950	25900	25950	25850	142
626	20241002	090600	209131000	25850	25950	25950	25850	571
627	20241002	090500	194352100	25950	25950	26000	25950	324
628	20241002	090400	185943100	25900	25800	25950	25700	877
629	20241002	090300	163287200	25800	25850	25900	25650	1853
630	20241002	090200	115567750	25700	25700	25900	25700	313
631	20241002	090100	107521250	25700	25800	25850	25700	2215
632	20241002	090000	50433700	25850	25800	25850	25800	1922