KissMeData/178320/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	203200	12161126650	28600	28600	28600	28600	8061
3	20241004	203100	12161126650	28600	28600	28600	28600	0
4	20241004	203000	12161126650	28600	28600	28600	28600	0
5	20241004	202900	12161126650	28600	28600	28600	28600	0
6	20241004	202800	12161126650	28600	28600	28600	28600	0
7	20241004	202700	12161126650	28600	28600	28600	28600	0
8	20241004	202600	12161126650	28600	28600	28600	28600	0
9	20241004	202500	12161126650	28600	28600	28600	28600	0
10	20241004	202400	12161126650	28600	28600	28600	28600	0
11	20241004	202300	12161126650	28600	28600	28600	28600	0
12	20241004	202200	12161126650	28600	28600	28600	28600	0
13	20241004	202100	12161126650	28600	28600	28600	28600	0
14	20241004	202000	12161126650	28600	28600	28600	28600	0
15	20241004	201900	12161126650	28600	28600	28600	28600	0
16	20241004	201800	12161126650	28600	28600	28600	28600	0
17	20241004	201700	12161126650	28600	28600	28600	28600	0
18	20241004	201600	12161126650	28600	28600	28600	28600	0
19	20241004	201500	12161126650	28600	28600	28600	28600	0
20	20241004	201400	12161126650	28600	28600	28600	28600	0
21	20241004	201300	12161126650	28600	28600	28600	28600	0
22	20241004	201200	12161126650	28600	28600	28600	28600	0
23	20241004	201100	12161126650	28600	28600	28600	28600	0
24	20241004	201000	12161126650	28600	28600	28600	28600	0
25	20241004	200900	12161126650	28600	28600	28600	28600	0
26	20241004	200800	12161126650	28600	28600	28600	28600	0
27	20241004	200700	12161126650	28600	28600	28600	28600	0
28	20241004	200600	12161126650	28600	28600	28600	28600	0
29	20241004	200500	12161126650	28600	28600	28600	28600	0
30	20241004	200400	12161126650	28600	28600	28600	28600	0
31	20241004	200300	12161126650	28600	28600	28600	28600	0
32	20241004	200200	12161126650	28600	28600	28600	28600	8061
33	20241004	200100	12161126650	28600	28600	28600	28600	0
34	20241004	200000	12161126650	28600	28600	28600	28600	0
35	20241004	195900	12161126650	28600	28600	28600	28600	0
36	20241004	195800	12161126650	28600	28600	28600	28600	0
37	20241004	195700	12161126650	28600	28600	28600	28600	0
38	20241004	195600	12161126650	28600	28600	28600	28600	0
39	20241004	195500	12161126650	28600	28600	28600	28600	0
40	20241004	195400	12161126650	28600	28600	28600	28600	0
41	20241004	195300	12161126650	28600	28600	28600	28600	0
42	20241004	195200	12161126650	28600	28600	28600	28600	0
43	20241004	195100	12161126650	28600	28600	28600	28600	0
44	20241004	195000	12161126650	28600	28600	28600	28600	0
45	20241004	194900	12161126650	28600	28600	28600	28600	0
46	20241004	194800	12161126650	28600	28600	28600	28600	0
47	20241004	194700	12161126650	28600	28600	28600	28600	0
48	20241004	194600	12161126650	28600	28600	28600	28600	0
49	20241004	194500	12161126650	28600	28600	28600	28600	0
50	20241004	194400	12161126650	28600	28600	28600	28600	0
51	20241004	194300	12161126650	28600	28600	28600	28600	0
52	20241004	194200	12161126650	28600	28600	28600	28600	0
53	20241004	194100	12161126650	28600	28600	28600	28600	0
54	20241004	194000	12161126650	28600	28600	28600	28600	0
55	20241004	193900	12161126650	28600	28600	28600	28600	0
56	20241004	193800	12161126650	28600	28600	28600	28600	0
57	20241004	193700	12161126650	28600	28600	28600	28600	0
58	20241004	193600	12161126650	28600	28600	28600	28600	0
59	20241004	193500	12161126650	28600	28600	28600	28600	0
60	20241004	193400	12161126650	28600	28600	28600	28600	0
61	20241004	193300	12161126650	28600	28600	28600	28600	0
62	20241004	193200	12161126650	28600	28600	28600	28600	8061
63	20241004	193100	12161126650	28600	28600	28600	28600	0
64	20241004	193000	12161126650	28600	28600	28600	28600	0
65	20241004	192900	12161126650	28600	28600	28600	28600	0
66	20241004	192800	12161126650	28600	28600	28600	28600	0
67	20241004	192700	12161126650	28600	28600	28600	28600	0
68	20241004	192600	12161126650	28600	28600	28600	28600	0
69	20241004	192500	12161126650	28600	28600	28600	28600	0
70	20241004	192400	12161126650	28600	28600	28600	28600	0
71	20241004	192300	12161126650	28600	28600	28600	28600	0
72	20241004	192200	12161126650	28600	28600	28600	28600	0
73	20241004	192100	12161126650	28600	28600	28600	28600	0
74	20241004	192000	12161126650	28600	28600	28600	28600	0
75	20241004	191900	12161126650	28600	28600	28600	28600	0
76	20241004	191800	12161126650	28600	28600	28600	28600	0
77	20241004	191700	12161126650	28600	28600	28600	28600	0
78	20241004	191600	12161126650	28600	28600	28600	28600	0
79	20241004	191500	12161126650	28600	28600	28600	28600	0
80	20241004	191400	12161126650	28600	28600	28600	28600	0
81	20241004	191300	12161126650	28600	28600	28600	28600	0
82	20241004	191200	12161126650	28600	28600	28600	28600	0
83	20241004	191100	12161126650	28600	28600	28600	28600	0
84	20241004	191000	12161126650	28600	28600	28600	28600	0
85	20241004	190900	12161126650	28600	28600	28600	28600	0
86	20241004	190800	12161126650	28600	28600	28600	28600	0
87	20241004	190700	12161126650	28600	28600	28600	28600	0
88	20241004	190600	12161126650	28600	28600	28600	28600	0
89	20241004	190500	12161126650	28600	28600	28600	28600	0
90	20241004	190400	12161126650	28600	28600	28600	28600	0
91	20241004	190300	12161126650	28600	28600	28600	28600	0
92	20241004	190200	12161126650	28600	28600	28600	28600	8061
93	20241004	190100	12161126650	28600	28600	28600	28600	0
94	20241004	190000	12161126650	28600	28600	28600	28600	0
95	20241004	185900	12161126650	28600	28600	28600	28600	0
96	20241004	185800	12161126650	28600	28600	28600	28600	0
97	20241004	185700	12161126650	28600	28600	28600	28600	0
98	20241004	185600	12161126650	28600	28600	28600	28600	0
99	20241004	185500	12161126650	28600	28600	28600	28600	0
100	20241004	185400	12161126650	28600	28600	28600	28600	0
101	20241004	185300	12161126650	28600	28600	28600	28600	0
102	20241004	185200	12161126650	28600	28600	28600	28600	0
103	20241004	185100	12161126650	28600	28600	28600	28600	0
104	20241004	185000	12161126650	28600	28600	28600	28600	0
105	20241004	184900	12161126650	28600	28600	28600	28600	0
106	20241004	184800	12161126650	28600	28600	28600	28600	0
107	20241004	184700	12161126650	28600	28600	28600	28600	0
108	20241004	184600	12161126650	28600	28600	28600	28600	0
109	20241004	184500	12161126650	28600	28600	28600	28600	0
110	20241004	184400	12161126650	28600	28600	28600	28600	0
111	20241004	184300	12161126650	28600	28600	28600	28600	0
112	20241004	184200	12161126650	28600	28600	28600	28600	0
113	20241004	184100	12161126650	28600	28600	28600	28600	0
114	20241004	184000	12161126650	28600	28600	28600	28600	0
115	20241004	183900	12161126650	28600	28600	28600	28600	0
116	20241004	183800	12161126650	28600	28600	28600	28600	0
117	20241004	183700	12161126650	28600	28600	28600	28600	0
118	20241004	183600	12161126650	28600	28600	28600	28600	0
119	20241004	183500	12161126650	28600	28600	28600	28600	0
120	20241004	183400	12161126650	28600	28600	28600	28600	0
121	20241004	183300	12161126650	28600	28600	28600	28600	0
122	20241004	183200	12161126650	28600	28600	28600	28600	8061
123	20241004	183100	12161126650	28600	28600	28600	28600	0
124	20241004	183000	12161126650	28600	28600	28600	28600	0
125	20241004	182900	12161126650	28600	28600	28600	28600	0
126	20241004	182800	12161126650	28600	28600	28600	28600	0
127	20241004	182700	12161126650	28600	28600	28600	28600	0
128	20241004	182600	12161126650	28600	28600	28600	28600	0
129	20241004	182500	12161126650	28600	28600	28600	28600	0
130	20241004	182400	12161126650	28600	28600	28600	28600	0
131	20241004	182300	12161126650	28600	28600	28600	28600	0
132	20241004	182200	12161126650	28600	28600	28600	28600	0
133	20241004	182100	12161126650	28600	28600	28600	28600	0
134	20241004	182000	12161126650	28600	28600	28600	28600	0
135	20241004	181900	12161126650	28600	28600	28600	28600	0
136	20241004	181800	12161126650	28600	28600	28600	28600	0
137	20241004	181700	12161126650	28600	28600	28600	28600	0
138	20241004	181600	12161126650	28600	28600	28600	28600	0
139	20241004	181500	12161126650	28600	28600	28600	28600	0
140	20241004	181400	12161126650	28600	28600	28600	28600	0
141	20241004	181300	12161126650	28600	28600	28600	28600	0
142	20241004	181200	12161126650	28600	28600	28600	28600	0
143	20241004	181100	12161126650	28600	28600	28600	28600	0
144	20241004	181000	12161126650	28600	28600	28600	28600	0
145	20241004	180900	12161126650	28600	28600	28600	28600	0
146	20241004	180800	12161126650	28600	28600	28600	28600	0
147	20241004	180700	12161126650	28600	28600	28600	28600	0
148	20241004	180600	12161126650	28600	28600	28600	28600	0
149	20241004	180500	12161126650	28600	28600	28600	28600	0
150	20241004	180400	12161126650	28600	28600	28600	28600	0
151	20241004	180300	12161126650	28600	28600	28600	28600	0
152	20241004	180200	12161126650	28600	28600	28600	28600	8061
153	20241004	180100	12161126650	28600	28600	28600	28600	0
154	20241004	180000	12161126650	28600	28600	28600	28600	0
155	20241004	175900	12161126650	28600	28600	28600	28600	0
156	20241004	175800	12161126650	28600	28600	28600	28600	0
157	20241004	175700	12161126650	28600	28600	28600	28600	0
158	20241004	175600	12161126650	28600	28600	28600	28600	0
159	20241004	175500	12161126650	28600	28600	28600	28600	0
160	20241004	175400	12161126650	28600	28600	28600	28600	0
161	20241004	175300	12161126650	28600	28600	28600	28600	0
162	20241004	175200	12161126650	28600	28600	28600	28600	0
163	20241004	175100	12161126650	28600	28600	28600	28600	0
164	20241004	175000	12161126650	28600	28600	28600	28600	0
165	20241004	174900	12161126650	28600	28600	28600	28600	0
166	20241004	174800	12161126650	28600	28600	28600	28600	0
167	20241004	174700	12161126650	28600	28600	28600	28600	0
168	20241004	174600	12161126650	28600	28600	28600	28600	0
169	20241004	174500	12161126650	28600	28600	28600	28600	0
170	20241004	174400	12161126650	28600	28600	28600	28600	0
171	20241004	174300	12161126650	28600	28600	28600	28600	0
172	20241004	174200	12161126650	28600	28600	28600	28600	0
173	20241004	174100	12161126650	28600	28600	28600	28600	0
174	20241004	174000	12161126650	28600	28600	28600	28600	0
175	20241004	173900	12161126650	28600	28600	28600	28600	0
176	20241004	173800	12161126650	28600	28600	28600	28600	0
177	20241004	173700	12161126650	28600	28600	28600	28600	0
178	20241004	173600	12161126650	28600	28600	28600	28600	0
179	20241004	173500	12161126650	28600	28600	28600	28600	0
180	20241004	173400	12161126650	28600	28600	28600	28600	0
181	20241004	173300	12161126650	28600	28600	28600	28600	0
182	20241004	173200	12161126650	28600	28600	28600	28600	8061
183	20241004	173100	12161126650	28600	28600	28600	28600	0
184	20241004	173000	12161126650	28600	28600	28600	28600	0
185	20241004	172900	12161126650	28600	28600	28600	28600	0
186	20241004	172800	12161126650	28600	28600	28600	28600	0
187	20241004	172700	12161126650	28600	28600	28600	28600	0
188	20241004	172600	12161126650	28600	28600	28600	28600	0
189	20241004	172500	12161126650	28600	28600	28600	28600	0
190	20241004	172400	12161126650	28600	28600	28600	28600	0
191	20241004	172300	12161126650	28600	28600	28600	28600	0
192	20241004	172200	12161126650	28600	28600	28600	28600	0
193	20241004	172100	12161126650	28600	28600	28600	28600	0
194	20241004	172000	12161126650	28600	28600	28600	28600	0
195	20241004	171900	12161126650	28600	28600	28600	28600	0
196	20241004	171800	12161126650	28600	28600	28600	28600	0
197	20241004	171700	12161126650	28600	28600	28600	28600	0
198	20241004	171600	12161126650	28600	28600	28600	28600	0
199	20241004	171500	12161126650	28600	28600	28600	28600	0
200	20241004	171400	12161126650	28600	28600	28600	28600	0
201	20241004	171300	12161126650	28600	28600	28600	28600	0
202	20241004	171200	12161126650	28600	28600	28600	28600	0
203	20241004	171100	12161126650	28600	28600	28600	28600	0
204	20241004	171000	12161126650	28600	28600	28600	28600	0
205	20241004	170900	12161126650	28600	28600	28600	28600	0
206	20241004	170800	12161126650	28600	28600	28600	28600	0
207	20241004	170700	12161126650	28600	28600	28600	28600	0
208	20241004	170600	12161126650	28600	28600	28600	28600	0
209	20241004	170500	12161126650	28600	28600	28600	28600	0
210	20241004	170400	12161126650	28600	28600	28600	28600	0
211	20241004	170300	12161126650	28600	28600	28600	28600	0
212	20241004	170200	12161126650	28600	28600	28600	28600	8061
213	20241004	170100	12161126650	28600	28600	28600	28600	0
214	20241004	170000	12161126650	28600	28600	28600	28600	0
215	20241004	165900	12161126650	28600	28600	28600	28600	0
216	20241004	165800	12161126650	28600	28600	28600	28600	0
217	20241004	165700	12161126650	28600	28600	28600	28600	0
218	20241004	165600	12161126650	28600	28600	28600	28600	0
219	20241004	165500	12161126650	28600	28600	28600	28600	0
220	20241004	165400	12161126650	28600	28600	28600	28600	0
221	20241004	165300	12161126650	28600	28600	28600	28600	0
222	20241004	165200	12161126650	28600	28600	28600	28600	0
223	20241004	165100	12161126650	28600	28600	28600	28600	0
224	20241004	165000	12161126650	28600	28600	28600	28600	0
225	20241004	164900	12161126650	28600	28600	28600	28600	0
226	20241004	164800	12161126650	28600	28600	28600	28600	0
227	20241004	164700	12161126650	28600	28600	28600	28600	0
228	20241004	164600	12161126650	28600	28600	28600	28600	0
229	20241004	164500	12161126650	28600	28600	28600	28600	0
230	20241004	164400	12161126650	28600	28600	28600	28600	0
231	20241004	164300	12161126650	28600	28600	28600	28600	0
232	20241004	164200	12161126650	28600	28600	28600	28600	0
233	20241004	164100	12161126650	28600	28600	28600	28600	0
234	20241004	164000	12161126650	28600	28600	28600	28600	0
235	20241004	163900	12161126650	28600	28600	28600	28600	0
236	20241004	163800	12161126650	28600	28600	28600	28600	0
237	20241004	163700	12161126650	28600	28600	28600	28600	0
238	20241004	163600	12161126650	28600	28600	28600	28600	0
239	20241004	163500	12161126650	28600	28600	28600	28600	0
240	20241004	163400	12161126650	28600	28600	28600	28600	0
241	20241004	163300	12161126650	28600	28600	28600	28600	0
242	20241004	163200	12161126650	28600	28600	28600	28600	8061
243	20241004	163100	12161126650	28600	28600	28600	28600	0
244	20241004	163000	12161126650	28600	28600	28600	28600	0
245	20241004	162900	12161126650	28600	28600	28600	28600	0
246	20241004	162800	12161126650	28600	28600	28600	28600	0
247	20241004	162700	12161126650	28600	28600	28600	28600	0
248	20241004	162600	12161126650	28600	28600	28600	28600	0
249	20241004	162500	12161126650	28600	28600	28600	28600	0
250	20241004	162400	12161126650	28600	28600	28600	28600	0
251	20241004	162300	12161126650	28600	28600	28600	28600	0
252	20241004	162200	12161126650	28600	28600	28600	28600	0
253	20241004	162100	12161126650	28600	28600	28600	28600	0
254	20241004	162000	12161126650	28600	28600	28600	28600	0
255	20241004	161900	12161126650	28600	28600	28600	28600	0
256	20241004	161800	12161126650	28600	28600	28600	28600	0
257	20241004	161700	12161126650	28600	28600	28600	28600	0
258	20241004	161600	12161126650	28600	28600	28600	28600	0
259	20241004	161500	12161126650	28600	28600	28600	28600	0
260	20241004	161400	12161126650	28600	28600	28600	28600	0
261	20241004	161300	12161126650	28600	28600	28600	28600	0
262	20241004	161200	12161126650	28600	28600	28600	28600	0
263	20241004	161100	12161126650	28600	28600	28600	28600	0
264	20241004	161000	12161126650	28600	28600	28600	28600	0
265	20241004	160900	12161126650	28600	28600	28600	28600	0
266	20241004	160800	12161126650	28600	28600	28600	28600	0
267	20241004	160700	12161126650	28600	28600	28600	28600	0
268	20241004	160600	12161126650	28600	28600	28600	28600	0
269	20241004	160500	12161126650	28600	28600	28600	28600	0
270	20241004	160400	12161126650	28600	28600	28600	28600	0
271	20241004	160300	12161126650	28600	28600	28600	28600	0
272	20241004	160200	12161126650	28600	28600	28600	28600	8061
273	20241004	160100	12161126650	28600	28600	28600	28600	0
274	20241004	160000	12161126650	28600	28600	28600	28600	0
275	20241004	155900	12161126650	28600	28600	28600	28600	0
276	20241004	155800	12161126650	28600	28600	28600	28600	0
277	20241004	155700	12161126650	28600	28600	28600	28600	0
278	20241004	155600	12161126650	28600	28600	28600	28600	0
279	20241004	155500	12161126650	28600	28600	28600	28600	0
280	20241004	155400	12161126650	28600	28600	28600	28600	0
281	20241004	155300	12161126650	28600	28600	28600	28600	0
282	20241004	155200	12161126650	28600	28600	28600	28600	0
283	20241004	155100	12161126650	28600	28600	28600	28600	0
284	20241004	155000	12161126650	28600	28600	28600	28600	0
285	20241004	154900	12161126650	28600	28600	28600	28600	0
286	20241004	154800	12161126650	28600	28600	28600	28600	0
287	20241004	154700	12161126650	28600	28600	28600	28600	0
288	20241004	154600	12161126650	28600	28600	28600	28600	0
289	20241004	154500	12161126650	28600	28600	28600	28600	0
290	20241004	154400	12161126650	28600	28600	28600	28600	0
291	20241004	154300	12161126650	28600	28600	28600	28600	0
292	20241004	154200	12161126650	28600	28600	28600	28600	0
293	20241004	154100	12161126650	28600	28600	28600	28600	0
294	20241004	154000	12161126650	28600	28600	28600	28600	0
295	20241004	153900	12161126650	28600	28600	28600	28600	0
296	20241004	153800	12161126650	28600	28600	28600	28600	0
297	20241004	153700	12161126650	28600	28600	28600	28600	0
298	20241004	153600	12161126650	28600	28600	28600	28600	0
299	20241004	153500	12161126650	28600	28600	28600	28600	0
300	20241004	153400	12161126650	28600	28600	28600	28600	0
301	20241004	153300	12161126650	28600	28600	28600	28600	0
302	20241004	153200	12161126650	28600	28600	28600	28600	8061
303	20241004	153100	12161126650	28600	28600	28600	28600	0
304	20241004	153000	12161126650	28600	28600	28600	28600	8061
305	20241004	152900	11930582050	28700	28700	28700	28700	0
306	20241004	152800	11930582050	28700	28700	28700	28700	0
307	20241004	152700	11930582050	28700	28700	28700	28700	0
308	20241004	152600	11930582050	28700	28700	28700	28700	0
309	20241004	152500	11930582050	28700	28700	28700	28700	0
310	20241004	152400	11930582050	28700	28700	28700	28700	0
311	20241004	152300	11930582050	28700	28700	28700	28700	0
312	20241004	152200	11930582050	28700	28700	28700	28700	0
313	20241004	152100	11930582050	28700	28700	28700	28700	0
314	20241004	152000	11930582050	28700	28700	28700	28700	0
315	20241004	151900	11930582050	28700	28700	28700	28650	1559
316	20241004	151800	11885882150	28700	28750	28750	28700	1536
317	20241004	151700	11841767850	28700	28700	28700	28650	2622
318	20241004	151600	11766521400	28650	28650	28700	28650	569
319	20241004	151500	11750205550	28700	28700	28700	28650	280
320	20241004	151400	11742174650	28700	28700	28700	28650	542
321	20241004	151300	11726645600	28700	28700	28700	28650	1894
322	20241004	151200	11672340900	28700	28700	28700	28650	143
323	20241004	151100	11668238200	28700	28700	28700	28650	10
324	20241004	151000	11667951300	28700	28700	28700	28650	215
325	20241004	150900	11661783950	28700	28700	28700	28650	146
326	20241004	150800	11657593900	28650	28650	28700	28600	1689
327	20241004	150700	11609204250	28600	28650	28650	28600	1222
328	20241004	150600	11574194050	28650	28650	28650	28600	528
329	20241004	150500	11559077450	28650	28650	28650	28550	1140
330	20241004	150400	11526474250	28650	28600	28650	28600	1183
331	20241004	150300	11492582950	28650	28600	28650	28600	325
332	20241004	150200	11483277200	28600	28550	28650	28550	2823
333	20241004	150100	11402529200	28600	28550	28600	28500	2187
334	20241004	150000	11340078750	28550	28550	28550	28500	6809
335	20241004	145900	11145890200	28550	28600	28600	28500	8871
336	20241004	145800	10892628100	28550	28600	28600	28550	292
337	20241004	145700	10884279900	28600	28600	28600	28550	416
338	20241004	145600	10872399150	28600	28600	28600	28550	141
339	20241004	145500	10868369550	28550	28550	28600	28550	221
340	20241004	145400	10862055800	28600	28600	28600	28550	197
341	20241004	145300	10856426050	28600	28600	28600	28550	64
342	20241004	145200	10854595750	28600	28650	28650	28550	155
343	20241004	145100	10850164750	28650	28550	28700	28550	5457
344	20241004	145000	10693679500	28550	28650	28650	28550	966
345	20241004	144900	10666044550	28600	28650	28650	28600	87
346	20241004	144800	10663555650	28650	28650	28650	28600	181
347	20241004	144700	10658370500	28650	28650	28650	28650	138
348	20241004	144600	10654416800	28650	28650	28700	28600	538
349	20241004	144500	10639003050	28750	28700	28750	28650	1905
350	20241004	144400	10584356100	28650	28650	28650	28600	1725
351	20241004	144300	10534934950	28650	28600	28650	28600	721
352	20241004	144200	10514300850	28600	28600	28600	28550	427
353	20241004	144100	10502091800	28600	28600	28600	28550	341
354	20241004	144000	10492341300	28550	28600	28600	28550	910
355	20241004	143900	10466333200	28550	28600	28600	28550	192
356	20241004	143800	10460846100	28550	28600	28600	28550	160
357	20241004	143700	10456273800	28600	28600	28600	28550	105
358	20241004	143600	10453274150	28600	28600	28600	28550	740
359	20241004	143500	10432127650	28600	28600	28600	28550	182
360	20241004	143400	10426925550	28600	28600	28600	28550	78
361	20241004	143300	10424695500	28600	28600	28600	28550	275
362	20241004	143200	10416830600	28600	28600	28650	28550	243
363	20241004	143100	10409883000	28550	28600	28600	28550	703
364	20241004	143000	10389779800	28550	28600	28600	28550	1165
365	20241004	142900	10356468950	28600	28600	28600	28550	202
366	20241004	142800	10350693550	28600	28550	28600	28550	298
367	20241004	142700	10342176850	28600	28600	28600	28550	788
368	20241004	142600	10319674250	28600	28550	28600	28550	1185
369	20241004	142500	10285806150	28600	28600	28600	28550	2186
370	20241004	142400	10223295350	28600	28600	28650	28550	2938
371	20241004	142300	10139268200	28650	28600	28650	28550	1199
372	20241004	142200	10104980000	28600	28650	28650	28550	1717
373	20241004	142100	10055873450	28600	28650	28650	28600	235
374	20241004	142000	10049147600	28650	28650	28650	28600	1162
375	20241004	141900	10015913800	28600	28650	28650	28600	617
376	20241004	141800	9998259250	28650	28650	28650	28600	237
377	20241004	141700	9991472200	28650	28650	28700	28600	1382
378	20241004	141600	9951902350	28650	28650	28700	28650	173
379	20241004	141500	9946943150	28650	28700	28700	28650	429
380	20241004	141400	9934638250	28700	28700	28700	28700	97
381	20241004	141300	9931854350	28700	28700	28700	28650	59
382	20241004	141200	9930161150	28700	28650	28700	28650	51
383	20241004	141100	9928698300	28700	28700	28700	28650	656
384	20241004	141000	9909899800	28700	28650	28700	28650	376
385	20241004	140900	9899119450	28700	28700	28700	28650	554
386	20241004	140800	9883243050	28650	28650	28700	28650	157
387	20241004	140700	9878744600	28650	28650	28700	28650	1054
388	20241004	140600	9848546250	28650	28650	28650	28600	100
389	20241004	140500	9845681650	28650	28650	28650	28600	89
390	20241004	140400	9843132600	28600	28650	28650	28600	146
391	20241004	140300	9838952900	28650	28600	28650	28600	79
392	20241004	140200	9836692250	28650	28600	28650	28600	170
393	20241004	140100	9831827400	28600	28650	28650	28600	251
394	20241004	140000	9824639950	28650	28650	28650	28650	23
395	20241004	135900	9823981000	28600	28650	28650	28600	304
396	20241004	135800	9815283200	28600	28650	28650	28600	453
397	20241004	135700	9802313350	28600	28650	28650	28600	5561
398	20241004	135600	9643021550	28700	28650	28700	28650	67
399	20241004	135500	9641099650	28650	28700	28700	28650	265
400	20241004	135400	9633498300	28700	28650	28700	28650	87
401	20241004	135300	9631004550	28700	28700	28700	28650	33
402	20241004	135200	9630057550	28750	28700	28750	28650	742
403	20241004	135100	9608776250	28700	28700	28700	28650	1194
404	20241004	135000	9574513750	28650	28700	28700	28650	228
405	20241004	134900	9567976850	28700	28650	28700	28650	346
406	20241004	134800	9558054950	28700	28700	28700	28700	312
407	20241004	134700	9549100550	28700	28650	28700	28650	244
408	20241004	134600	9542107750	28700	28700	28700	28700	1533
409	20241004	134500	9498110650	28700	28750	28750	28650	1957
410	20241004	134400	9441946450	28700	28700	28700	28650	280
411	20241004	134300	9433913450	28700	28750	28750	28700	586
412	20241004	134200	9417092600	28700	28650	28700	28650	1221
413	20241004	134100	9382052850	28700	28750	28750	28700	594
414	20241004	134000	9365004700	28750	28700	28750	28700	223
415	20241004	133900	9358599950	28750	28750	28750	28700	139
416	20241004	133800	9354609850	28750	28700	28750	28700	171
417	20241004	133700	9349699750	28750	28750	28750	28700	174
418	20241004	133600	9344704000	28700	28700	28700	28700	20
419	20241004	133500	9344130000	28750	28750	28750	28750	85
420	20241004	133400	9341686250	28700	28700	28700	28700	42
421	20241004	133300	9340480850	28700	28700	28700	28700	801
422	20241004	133200	9317492150	28700	28700	28700	28650	30
423	20241004	133100	9316631300	28700	28700	28700	28650	284
424	20241004	133000	9308490350	28650	28700	28700	28650	574
425	20241004	132900	9292044050	28700	28700	28700	28650	149
426	20241004	132800	9287773500	28650	28700	28700	28650	1556
427	20241004	132700	9243188700	28700	28700	28700	28650	169
428	20241004	132600	9238340450	28700	28700	28700	28650	126
429	20241004	132500	9234727250	28700	28700	28750	28700	354
430	20241004	132400	9224567250	28700	28700	28700	28700	1118
431	20241004	132300	9192480650	28700	28700	28700	28650	195
432	20241004	132200	9186888650	28700	28700	28700	28650	31
433	20241004	132100	9185999000	28700	28750	28750	28700	117
434	20241004	132000	9182640300	28750	28700	28750	28650	719
435	20241004	131900	9162000400	28750	28750	28750	28750	37
436	20241004	131800	9160936650	28750	28650	28750	28650	828
437	20241004	131700	9137173100	28650	28700	28750	28650	248
438	20241004	131600	9130064450	28700	28700	28750	28700	1267
439	20241004	131500	9093698800	28700	28750	28750	28700	1321
440	20241004	131400	9055784750	28750	28800	28800	28750	1823
441	20241004	131300	9003371650	28800	28800	28800	28750	334
442	20241004	131200	8993755450	28800	28800	28800	28750	46
443	20241004	131100	8992432300	28800	28800	28800	28800	434
444	20241004	131000	8979933100	28800	28800	28800	28800	83
445	20241004	130900	8977542700	28800	28800	28800	28750	247
446	20241004	130800	8970433000	28800	28800	28800	28750	365
447	20241004	130700	8959923600	28800	28800	28800	28800	25
448	20241004	130600	8959203600	28800	28800	28850	28800	931
449	20241004	130500	8932390200	28800	28800	28850	28800	31
450	20241004	130400	8931495950	28800	28800	28800	28800	1322
451	20241004	130300	8893422350	28800	28800	28800	28800	349
452	20241004	130200	8883371150	28750	28800	28800	28750	377
453	20241004	130100	8872517800	28800	28800	28800	28800	122
454	20241004	130000	8869004200	28800	28800	28800	28750	247
455	20241004	125900	8861897650	28750	28800	28800	28750	673
456	20241004	125800	8842545600	28800	28800	28850	28750	312
457	20241004	125700	8833563150	28800	28800	28850	28800	1071
458	20241004	125600	8802718150	28800	28800	28800	28800	240
459	20241004	125500	8795806150	28750	28750	28800	28750	111
460	20241004	125400	8792614350	28800	28800	28800	28700	852
461	20241004	125300	8768117500	28800	28800	28800	28750	443
462	20241004	125200	8755379800	28800	28800	28800	28750	437
463	20241004	125100	8742797450	28800	28750	28800	28750	170
464	20241004	125000	8737909100	28750	28750	28750	28750	246
465	20241004	124900	8730836600	28750	28700	28750	28700	417
466	20241004	124800	8718850850	28750	28750	28750	28750	18
467	20241004	124700	8718333350	28750	28750	28750	28700	218
468	20241004	124600	8712066550	28750	28700	28750	28700	114
469	20241004	124500	8708792100	28750	28700	28750	28700	1603
470	20241004	124400	8662785800	28700	28700	28700	28650	216
471	20241004	124300	8656594100	28700	28650	28700	28650	202
472	20241004	124200	8650803000	28700	28800	28800	28650	9146
473	20241004	124100	8387908000	28800	28800	28850	28750	127
474	20241004	124000	8384252050	28800	28800	28800	28800	360
475	20241004	123900	8373884050	28800	28850	28850	28800	642
476	20241004	123800	8355394250	28800	28850	28850	28800	546
477	20241004	123700	8339658750	28850	28850	28850	28850	228
478	20241004	123600	8333080950	28850	28850	28850	28850	70
479	20241004	123500	8331061450	28850	28800	28850	28800	322
480	20241004	123400	8321774750	28850	28750	28850	28750	1463
481	20241004	123300	8279659200	28750	28700	28750	28700	669
482	20241004	123200	8260428100	28750	28700	28750	28700	49
483	20241004	123100	8259019900	28700	28750	28750	28700	325
484	20241004	123000	8249692300	28750	28700	28750	28700	211
485	20241004	122900	8243632900	28700	28700	28750	28650	5044
486	20241004	122800	8098993400	28700	28750	28750	28700	2693
487	20241004	122700	8021689500	28750	28800	28800	28750	1795
488	20241004	122600	7970082600	28750	28800	28800	28750	106
489	20241004	122500	7967031550	28800	28750	28800	28750	142
490	20241004	122400	7962942500	28750	28750	28800	28750	188
491	20241004	122300	7957533100	28800	28800	28800	28750	261
492	20241004	122200	7950026350	28800	28800	28800	28750	1328
493	20241004	122100	7911843100	28750	28850	28850	28750	2688
494	20241004	122000	7834441850	28850	28850	28850	28850	1037
495	20241004	121900	7804524400	28850	28800	28850	28800	217
496	20241004	121800	7798266450	28850	28850	28850	28800	570
497	20241004	121700	7781828050	28800	28850	28850	28800	64
498	20241004	121600	7779981750	28800	28850	28850	28800	372
499	20241004	121500	7769256600	28900	28900	28900	28800	2352
500	20241004	121400	7701398900	28900	28900	28900	28850	171
501	20241004	121300	7696460000	28900	28900	28900	28850	269
502	20241004	121200	7688687050	28900	28900	28900	28900	324
503	20241004	121100	7679323450	28900	28900	28900	28850	214
504	20241004	121000	7673141850	28900	28900	28900	28850	146
505	20241004	120900	7668923400	28900	28900	28900	28850	145
506	20241004	120800	7664736300	28850	28900	28900	28850	79
507	20241004	120700	7662455800	28850	28900	28900	28850	303
508	20241004	120600	7653703400	28900	28900	28900	28850	373
509	20241004	120500	7642939100	28900	28900	28900	28850	174
510	20241004	120400	7637915500	28900	28900	28900	28850	271
511	20241004	120300	7630086600	28900	28850	28900	28850	616
512	20241004	120200	7612291350	28850	28900	28900	28850	553
513	20241004	120100	7596313250	28900	28900	28900	28900	5
514	20241004	120000	7596168750	28900	28850	28900	28850	241
515	20241004	115900	7589207900	28900	28850	28900	28850	1654
516	20241004	115800	7541408050	28850	28850	28900	28850	193
517	20241004	115700	7535838200	28900	28800	28900	28800	944
518	20241004	115600	7508609000	28800	28800	28850	28800	568
519	20241004	115500	7492249450	28800	28800	28850	28800	337
520	20241004	115400	7482537500	28800	28800	28850	28800	139
521	20241004	115300	7478530850	28800	28850	28850	28800	770
522	20241004	115200	7456344000	28850	28900	28900	28800	1794
523	20241004	115100	7404585150	28900	28900	28900	28900	82
524	20241004	115000	7402215350	28900	28950	28950	28850	3115
525	20241004	114900	7312200150	28950	28950	28950	28900	134
526	20241004	114800	7308320900	28950	29000	29000	28900	1034
527	20241004	114700	7278386650	29000	28950	29000	28900	707
528	20241004	114600	7257907050	28950	28950	28950	28900	2039
529	20241004	114500	7198879100	28950	28900	28950	28900	227
530	20241004	114400	7192310850	28950	28900	28950	28900	160
531	20241004	114300	7187681200	28950	28950	28950	28900	1755
532	20241004	114200	7136885050	28950	28950	28950	28900	891
533	20241004	114100	7111090650	28950	28900	29000	28900	2155
534	20241004	114000	7048703950	28900	28900	28950	28900	1433
535	20241004	113900	7007248400	28950	28900	28950	28900	100
536	20241004	113800	7004357600	28900	28900	28900	28900	1181
537	20241004	113700	6970226700	28850	28900	28900	28850	168
538	20241004	113600	6965376700	28850	28900	28900	28850	88
539	20241004	113500	6962836700	28900	28900	28950	28900	825
540	20241004	113400	6938993600	28900	28950	28950	28900	1677
541	20241004	113300	6890526100	28950	28900	28950	28900	2846
542	20241004	113200	6808276000	28900	28900	28900	28900	75
543	20241004	113100	6806108500	28900	28850	28900	28800	1763
544	20241004	113000	6755246900	28850	28800	28850	28800	173
545	20241004	112900	6750255900	28800	28850	28850	28800	443
546	20241004	112800	6737479350	28850	28800	28850	28800	355
547	20241004	112700	6727238950	28800	28850	28850	28800	68
548	20241004	112600	6725278900	28850	28850	28850	28800	118
549	20241004	112500	6721877600	28850	28800	28850	28800	64
550	20241004	112400	6720031300	28800	28800	28850	28750	1653
551	20241004	112300	6672430550	28800	28750	28800	28750	233
552	20241004	112200	6665727550	28800	28800	28800	28750	820
553	20241004	112100	6642122550	28800	28750	28800	28700	2150
554	20241004	112000	6580303300	28750	28750	28750	28750	230
555	20241004	111900	6573690800	28750	28750	28750	28700	359
556	20241004	111800	6563372850	28750	28750	28750	28700	311
557	20241004	111700	6554435300	28700	28700	28750	28700	317
558	20241004	111600	6545335600	28750	28750	28750	28700	203
559	20241004	111500	6539503200	28750	28750	28750	28700	228
560	20241004	111400	6532952100	28750	28750	28750	28750	26
561	20241004	111300	6532204600	28750	28750	28750	28700	101
562	20241004	111200	6529301600	28750	28700	28750	28700	93
563	20241004	111100	6526631700	28750	28700	28750	28700	903
564	20241004	111000	6500703850	28750	28750	28750	28700	201
565	20241004	110900	6494930350	28750	28750	28750	28700	164
566	20241004	110800	6490218400	28750	28750	28750	28700	28
567	20241004	110700	6489413550	28750	28750	28750	28700	200
568	20241004	110600	6483664650	28750	28700	28750	28650	448
569	20241004	110500	6470798850	28750	28750	28750	28700	847
570	20241004	110400	6446487800	28750	28750	28750	28700	238
571	20241004	110300	6439649100	28750	28700	28750	28700	2797
572	20241004	110200	6359330300	28750	28750	28750	28700	136
573	20241004	110100	6355423800	28700	28700	28750	28700	245
574	20241004	110000	6348388750	28750	28750	28750	28700	336
575	20241004	105900	6338741700	28700	28700	28750	28700	482
576	20241004	105800	6324895450	28700	28800	28800	28700	2275
577	20241004	105700	6259482900	28800	28800	28800	28750	1269
578	20241004	105600	6222962200	28800	28800	28800	28750	118
579	20241004	105500	6219565450	28750	28850	28850	28750	726
580	20241004	105400	6198690050	28750	28800	28800	28750	1845
581	20241004	105300	6145555700	28800	28800	28850	28800	989
582	20241004	105200	6117069450	28850	28800	28850	28800	532
583	20241004	105100	6101734300	28800	28850	28850	28800	638
584	20241004	105000	6083346000	28850	28800	28850	28800	40
585	20241004	104900	6082193050	28800	28800	28850	28800	299
586	20241004	104800	6073579600	28800	28800	28800	28800	1364
587	20241004	104700	6034296400	28800	28800	28800	28800	114
588	20241004	104600	6031013200	28800	28750	28800	28750	217
589	20241004	104500	6024772000	28750	28800	28800	28750	107
590	20241004	104400	6021693450	28800	28750	28800	28750	70
591	20241004	104300	6019679450	28750	28800	28800	28750	741
592	20241004	104200	5998340050	28800	28800	28800	28800	113
593	20241004	104100	5995085650	28800	28750	28800	28750	1656
594	20241004	104000	5947458250	28800	28800	28800	28800	138
595	20241004	103900	5943483850	28800	28800	28850	28800	1378
596	20241004	103800	5903797200	28800	28850	28850	28800	990
597	20241004	103700	5875283900	28800	28850	28850	28800	565
598	20241004	103600	5859009150	28850	28800	28850	28800	420
599	20241004	103500	5846912100	28800	28800	28850	28800	290
600	20241004	103400	5838556650	28800	28850	28850	28800	108
601	20241004	103300	5835444450	28850	28800	28850	28800	293
602	20241004	103200	5827005550	28850	28800	28850	28750	1601
603	20241004	103100	5780894850	28800	28800	28850	28750	1125
604	20241004	103000	5748491650	28850	28800	28850	28800	362
605	20241004	102900	5738063350	28800	28800	28850	28800	39
606	20241004	102800	5736938500	28850	28800	28850	28800	161
607	20241004	102700	5732298350	28850	28850	28850	28850	280
608	20241004	102600	5724220350	28800	28850	28850	28800	319
609	20241004	102500	5715032850	28850	28750	28850	28750	3891
610	20241004	102400	5603013150	28750	28750	28800	28750	248
611	20241004	102300	5595882650	28800	28800	28800	28800	138
612	20241004	102200	5591908250	28800	28750	28800	28750	286
613	20241004	102100	5583677150	28800	28800	28800	28750	131
614	20241004	102000	5579909000	28800	28750	28800	28750	152
615	20241004	101900	5575534150	28800	28800	28800	28750	1525
616	20241004	101800	5531617400	28800	28800	28850	28800	420
617	20241004	101700	5519517500	28850	28850	28850	28800	980
618	20241004	101600	5491269550	28800	28800	28850	28800	1026
619	20241004	101500	5461712250	28800	28800	28850	28750	1091
620	20241004	101400	5430309700	28800	28800	28800	28750	1245
621	20241004	101300	5394457400	28850	28850	28900	28800	1498
622	20241004	101200	5351241100	28850	28850	28900	28850	133
623	20241004	101100	5347401750	28900	28800	28900	28750	1298
624	20241004	101000	5309927950	28800	28800	28850	28750	1319
625	20241004	100900	5271943800	28800	28800	28850	28750	987
626	20241004	100800	5243479350	28800	28750	28800	28750	928
627	20241004	100700	5216772500	28800	28750	28850	28700	1628
628	20241004	100600	5169949950	28700	28750	28750	28700	467
629	20241004	100500	5156544600	28750	28750	28800	28750	293
630	20241004	100400	5148120550	28800	28800	28800	28800	593
631	20241004	100300	5131042150	28800	28750	28800	28700	537
632	20241004	100200	5115602250	28700	28700	28750	28700	481
633	20241004	100100	5101793950	28750	28700	28750	28700	1118
634	20241004	100000	5069699750	28750	28750	28750	28700	136
635	20241004	095900	5065796400	28750	28800	28800	28750	767
636	20241004	095800	5043742900	28750	28800	28800	28750	1622
637	20241004	095700	4997075100	28800	28800	28850	28800	444
638	20241004	095600	4984284850	28850	28800	28850	28800	421
639	20241004	095500	4972139500	28800	28750	28800	28750	942
640	20241004	095400	4945011500	28750	28850	28850	28750	1082
641	20241004	095300	4913873900	28800	28850	28900	28800	1587
642	20241004	095200	4868055400	28850	28750	28850	28750	1904
643	20241004	095100	4813170450	28750	28750	28800	28750	995
644	20241004	095000	4784556300	28750	28850	28850	28750	1883
645	20241004	094900	4730328750	28800	28850	28850	28800	311
646	20241004	094800	4721359950	28850	28750	28850	28750	2409
647	20241004	094700	4651992000	28700	28700	28700	28700	515
648	20241004	094600	4637211500	28750	28600	28750	28600	2506
649	20241004	094500	4565380150	28600	28650	28650	28600	2245
650	20241004	094400	4501168150	28600	28650	28650	28600	302
651	20241004	094300	4492518100	28650	28650	28700	28650	1830
652	20241004	094200	4440087900	28650	28750	28750	28650	2295
653	20241004	094100	4374228600	28750	28750	28750	28700	744
654	20241004	094000	4352853700	28750	28800	28800	28700	1680
655	20241004	093900	4304551700	28800	28850	28850	28750	2117
656	20241004	093800	4243592850	28750	28900	28900	28700	2434
657	20241004	093700	4173543250	28900	28850	28900	28800	2014
658	20241004	093600	4115449150	28850	28850	28900	28800	2708
659	20241004	093500	4037288950	28850	28850	28850	28800	74
660	20241004	093400	4035156300	28850	28750	28850	28750	1034
661	20241004	093300	4005407250	28700	28600	28800	28600	6464
662	20241004	093200	3820104200	28600	28600	28650	28600	1762
663	20241004	093100	3769710950	28600	28600	28650	28550	3245
664	20241004	093000	3676923000	28650	28600	28650	28600	2002
665	20241004	092900	3619658500	28600	28650	28700	28600	2148
666	20241004	092800	3558123550	28650	28700	28800	28650	1448
667	20241004	092700	3516560450	28800	28800	28850	28750	2910
668	20241004	092600	3432846450	28750	28750	28800	28750	836
669	20241004	092500	3408785250	28750	28800	28850	28750	602
670	20241004	092400	3391448200	28800	28750	28900	28750	3401
671	20241004	092300	3293492150	28750	28700	28750	28650	1262
672	20241004	092200	3257290300	28650	28700	28700	28650	1237
673	20241004	092100	3221814150	28700	28750	28800	28700	1481
674	20241004	092000	3179244450	28750	28700	28800	28700	1908
675	20241004	091900	3124373050	28700	28700	28700	28650	1325
676	20241004	091800	3086365050	28650	28750	28800	28650	5366
677	20241004	091700	2932489650	28800	28850	28850	28700	1512
678	20241004	091600	2889015750	28750	28800	28850	28750	2794
679	20241004	091500	2808553150	28800	28900	28950	28750	6316
680	20241004	091400	2626301450	28950	28900	28950	28850	3023
681	20241004	091300	2538946000	28900	28950	29050	28850	17185
682	20241004	091200	2041420850	28950	28850	28950	28800	2689
683	20241004	091100	1963703200	28900	28750	28900	28750	4134
684	20241004	091000	1844566950	28750	28750	28800	28750	953
685	20241004	090900	1817167650	28800	28600	28800	28600	2225
686	20241004	090800	1753229100	28700	28650	28700	28600	2297
687	20241004	090700	1687383800	28650	28650	28700	28600	4262
688	20241004	090600	1565421200	28600	28800	28800	28600	3862
689	20241004	090500	1454529400	28700	28600	28800	28550	4972
690	20241004	090400	1312212200	28650	28750	28900	28600	11623
691	20241004	090300	978292400	28750	28700	28800	28650	2301
692	20241004	090200	912170800	28650	28650	28650	28550	3698
693	20241004	090100	806353900	28650	28650	28700	28550	6372
694	20241004	090000	624153350	28700	28700	28850	28600	20497