KissMeData/043150/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	192800	556626200	24500	24500	24500	24500	319
3	20241004	192700	556626200	24500	24500	24500	24500	0
4	20241004	192600	556626200	24500	24500	24500	24500	0
5	20241004	192500	556626200	24500	24500	24500	24500	0
6	20241004	192400	556626200	24500	24500	24500	24500	0
7	20241004	192300	556626200	24500	24500	24500	24500	0
8	20241004	192200	556626200	24500	24500	24500	24500	0
9	20241004	192100	556626200	24500	24500	24500	24500	0
10	20241004	192000	556626200	24500	24500	24500	24500	0
11	20241004	191900	556626200	24500	24500	24500	24500	0
12	20241004	191800	556626200	24500	24500	24500	24500	0
13	20241004	191700	556626200	24500	24500	24500	24500	0
14	20241004	191600	556626200	24500	24500	24500	24500	0
15	20241004	191500	556626200	24500	24500	24500	24500	0
16	20241004	191400	556626200	24500	24500	24500	24500	0
17	20241004	191300	556626200	24500	24500	24500	24500	0
18	20241004	191200	556626200	24500	24500	24500	24500	0
19	20241004	191100	556626200	24500	24500	24500	24500	0
20	20241004	191000	556626200	24500	24500	24500	24500	0
21	20241004	190900	556626200	24500	24500	24500	24500	0
22	20241004	190800	556626200	24500	24500	24500	24500	0
23	20241004	190700	556626200	24500	24500	24500	24500	0
24	20241004	190600	556626200	24500	24500	24500	24500	0
25	20241004	190500	556626200	24500	24500	24500	24500	0
26	20241004	190400	556626200	24500	24500	24500	24500	0
27	20241004	190300	556626200	24500	24500	24500	24500	0
28	20241004	190200	556626200	24500	24500	24500	24500	0
29	20241004	190100	556626200	24500	24500	24500	24500	0
30	20241004	190000	556626200	24500	24500	24500	24500	0
31	20241004	185900	556626200	24500	24500	24500	24500	0
32	20241004	185800	556626200	24500	24500	24500	24500	319
33	20241004	185700	556626200	24500	24500	24500	24500	0
34	20241004	185600	556626200	24500	24500	24500	24500	0
35	20241004	185500	556626200	24500	24500	24500	24500	0
36	20241004	185400	556626200	24500	24500	24500	24500	0
37	20241004	185300	556626200	24500	24500	24500	24500	0
38	20241004	185200	556626200	24500	24500	24500	24500	0
39	20241004	185100	556626200	24500	24500	24500	24500	0
40	20241004	185000	556626200	24500	24500	24500	24500	0
41	20241004	184900	556626200	24500	24500	24500	24500	0
42	20241004	184800	556626200	24500	24500	24500	24500	0
43	20241004	184700	556626200	24500	24500	24500	24500	0
44	20241004	184600	556626200	24500	24500	24500	24500	0
45	20241004	184500	556626200	24500	24500	24500	24500	0
46	20241004	184400	556626200	24500	24500	24500	24500	0
47	20241004	184300	556626200	24500	24500	24500	24500	0
48	20241004	184200	556626200	24500	24500	24500	24500	0
49	20241004	184100	556626200	24500	24500	24500	24500	0
50	20241004	184000	556626200	24500	24500	24500	24500	0
51	20241004	183900	556626200	24500	24500	24500	24500	0
52	20241004	183800	556626200	24500	24500	24500	24500	0
53	20241004	183700	556626200	24500	24500	24500	24500	0
54	20241004	183600	556626200	24500	24500	24500	24500	0
55	20241004	183500	556626200	24500	24500	24500	24500	0
56	20241004	183400	556626200	24500	24500	24500	24500	0
57	20241004	183300	556626200	24500	24500	24500	24500	0
58	20241004	183200	556626200	24500	24500	24500	24500	0
59	20241004	183100	556626200	24500	24500	24500	24500	0
60	20241004	183000	556626200	24500	24500	24500	24500	0
61	20241004	182900	556626200	24500	24500	24500	24500	0
62	20241004	182800	556626200	24500	24500	24500	24500	319
63	20241004	182700	556626200	24500	24500	24500	24500	0
64	20241004	182600	556626200	24500	24500	24500	24500	0
65	20241004	182500	556626200	24500	24500	24500	24500	0
66	20241004	182400	556626200	24500	24500	24500	24500	0
67	20241004	182300	556626200	24500	24500	24500	24500	0
68	20241004	182200	556626200	24500	24500	24500	24500	0
69	20241004	182100	556626200	24500	24500	24500	24500	0
70	20241004	182000	556626200	24500	24500	24500	24500	0
71	20241004	181900	556626200	24500	24500	24500	24500	0
72	20241004	181800	556626200	24500	24500	24500	24500	0
73	20241004	181700	556626200	24500	24500	24500	24500	0
74	20241004	181600	556626200	24500	24500	24500	24500	0
75	20241004	181500	556626200	24500	24500	24500	24500	0
76	20241004	181400	556626200	24500	24500	24500	24500	0
77	20241004	181300	556626200	24500	24500	24500	24500	0
78	20241004	181200	556626200	24500	24500	24500	24500	0
79	20241004	181100	556626200	24500	24500	24500	24500	0
80	20241004	181000	556626200	24500	24500	24500	24500	0
81	20241004	180900	556626200	24500	24500	24500	24500	0
82	20241004	180800	556626200	24500	24500	24500	24500	0
83	20241004	180700	556626200	24500	24500	24500	24500	0
84	20241004	180600	556626200	24500	24500	24500	24500	0
85	20241004	180500	556626200	24500	24500	24500	24500	0
86	20241004	180400	556626200	24500	24500	24500	24500	0
87	20241004	180300	556626200	24500	24500	24500	24500	0
88	20241004	180200	556626200	24500	24500	24500	24500	0
89	20241004	180100	556626200	24500	24500	24500	24500	0
90	20241004	180000	556626200	24500	24500	24500	24500	0
91	20241004	175900	556626200	24500	24500	24500	24500	0
92	20241004	175800	556626200	24500	24500	24500	24500	319
93	20241004	175700	556626200	24500	24500	24500	24500	0
94	20241004	175600	556626200	24500	24500	24500	24500	0
95	20241004	175500	556626200	24500	24500	24500	24500	0
96	20241004	175400	556626200	24500	24500	24500	24500	0
97	20241004	175300	556626200	24500	24500	24500	24500	0
98	20241004	175200	556626200	24500	24500	24500	24500	0
99	20241004	175100	556626200	24500	24500	24500	24500	0
100	20241004	175000	556626200	24500	24500	24500	24500	0
101	20241004	174900	556626200	24500	24500	24500	24500	0
102	20241004	174800	556626200	24500	24500	24500	24500	0
103	20241004	174700	556626200	24500	24500	24500	24500	0
104	20241004	174600	556626200	24500	24500	24500	24500	0
105	20241004	174500	556626200	24500	24500	24500	24500	0
106	20241004	174400	556626200	24500	24500	24500	24500	0
107	20241004	174300	556626200	24500	24500	24500	24500	0
108	20241004	174200	556626200	24500	24500	24500	24500	0
109	20241004	174100	556626200	24500	24500	24500	24500	0
110	20241004	174000	556626200	24500	24500	24500	24500	0
111	20241004	173900	556626200	24500	24500	24500	24500	0
112	20241004	173800	556626200	24500	24500	24500	24500	0
113	20241004	173700	556626200	24500	24500	24500	24500	0
114	20241004	173600	556626200	24500	24500	24500	24500	0
115	20241004	173500	556626200	24500	24500	24500	24500	0
116	20241004	173400	556626200	24500	24500	24500	24500	0
117	20241004	173300	556626200	24500	24500	24500	24500	0
118	20241004	173200	556626200	24500	24500	24500	24500	0
119	20241004	173100	556626200	24500	24500	24500	24500	0
120	20241004	173000	556626200	24500	24500	24500	24500	0
121	20241004	172900	556626200	24500	24500	24500	24500	0
122	20241004	172800	556626200	24500	24500	24500	24500	319
123	20241004	172700	556626200	24500	24500	24500	24500	0
124	20241004	172600	556626200	24500	24500	24500	24500	0
125	20241004	172500	556626200	24500	24500	24500	24500	0
126	20241004	172400	556626200	24500	24500	24500	24500	0
127	20241004	172300	556626200	24500	24500	24500	24500	0
128	20241004	172200	556626200	24500	24500	24500	24500	0
129	20241004	172100	556626200	24500	24500	24500	24500	0
130	20241004	172000	556626200	24500	24500	24500	24500	0
131	20241004	171900	556626200	24500	24500	24500	24500	0
132	20241004	171800	556626200	24500	24500	24500	24500	0
133	20241004	171700	556626200	24500	24500	24500	24500	0
134	20241004	171600	556626200	24500	24500	24500	24500	0
135	20241004	171500	556626200	24500	24500	24500	24500	0
136	20241004	171400	556626200	24500	24500	24500	24500	0
137	20241004	171300	556626200	24500	24500	24500	24500	0
138	20241004	171200	556626200	24500	24500	24500	24500	0
139	20241004	171100	556626200	24500	24500	24500	24500	0
140	20241004	171000	556626200	24500	24500	24500	24500	0
141	20241004	170900	556626200	24500	24500	24500	24500	0
142	20241004	170800	556626200	24500	24500	24500	24500	0
143	20241004	170700	556626200	24500	24500	24500	24500	0
144	20241004	170600	556626200	24500	24500	24500	24500	0
145	20241004	170500	556626200	24500	24500	24500	24500	0
146	20241004	170400	556626200	24500	24500	24500	24500	0
147	20241004	170300	556626200	24500	24500	24500	24500	0
148	20241004	170200	556626200	24500	24500	24500	24500	0
149	20241004	170100	556626200	24500	24500	24500	24500	0
150	20241004	170000	556626200	24500	24500	24500	24500	0
151	20241004	165900	556626200	24500	24500	24500	24500	0
152	20241004	165800	556626200	24500	24500	24500	24500	319
153	20241004	165700	556626200	24500	24500	24500	24500	0
154	20241004	165600	556626200	24500	24500	24500	24500	0
155	20241004	165500	556626200	24500	24500	24500	24500	0
156	20241004	165400	556626200	24500	24500	24500	24500	0
157	20241004	165300	556626200	24500	24500	24500	24500	0
158	20241004	165200	556626200	24500	24500	24500	24500	0
159	20241004	165100	556626200	24500	24500	24500	24500	0
160	20241004	165000	556626200	24500	24500	24500	24500	0
161	20241004	164900	556626200	24500	24500	24500	24500	0
162	20241004	164800	556626200	24500	24500	24500	24500	0
163	20241004	164700	556626200	24500	24500	24500	24500	0
164	20241004	164600	556626200	24500	24500	24500	24500	0
165	20241004	164500	556626200	24500	24500	24500	24500	0
166	20241004	164400	556626200	24500	24500	24500	24500	0
167	20241004	164300	556626200	24500	24500	24500	24500	0
168	20241004	164200	556626200	24500	24500	24500	24500	0
169	20241004	164100	556626200	24500	24500	24500	24500	0
170	20241004	164000	556626200	24500	24500	24500	24500	0
171	20241004	163900	556626200	24500	24500	24500	24500	0
172	20241004	163800	556626200	24500	24500	24500	24500	0
173	20241004	163700	556626200	24500	24500	24500	24500	0
174	20241004	163600	556626200	24500	24500	24500	24500	0
175	20241004	163500	556626200	24500	24500	24500	24500	0
176	20241004	163400	556626200	24500	24500	24500	24500	0
177	20241004	163300	556626200	24500	24500	24500	24500	0
178	20241004	163200	556626200	24500	24500	24500	24500	0
179	20241004	163100	556626200	24500	24500	24500	24500	0
180	20241004	163000	556626200	24500	24500	24500	24500	0
181	20241004	162900	556626200	24500	24500	24500	24500	0
182	20241004	162800	556626200	24500	24500	24500	24500	319
183	20241004	162700	556626200	24500	24500	24500	24500	0
184	20241004	162600	556626200	24500	24500	24500	24500	0
185	20241004	162500	556626200	24500	24500	24500	24500	0
186	20241004	162400	556626200	24500	24500	24500	24500	0
187	20241004	162300	556626200	24500	24500	24500	24500	0
188	20241004	162200	556626200	24500	24500	24500	24500	0
189	20241004	162100	556626200	24500	24500	24500	24500	0
190	20241004	162000	556626200	24500	24500	24500	24500	0
191	20241004	161900	556626200	24500	24500	24500	24500	0
192	20241004	161800	556626200	24500	24500	24500	24500	0
193	20241004	161700	556626200	24500	24500	24500	24500	0
194	20241004	161600	556626200	24500	24500	24500	24500	0
195	20241004	161500	556626200	24500	24500	24500	24500	0
196	20241004	161400	556626200	24500	24500	24500	24500	0
197	20241004	161300	556626200	24500	24500	24500	24500	0
198	20241004	161200	556626200	24500	24500	24500	24500	0
199	20241004	161100	556626200	24500	24500	24500	24500	0
200	20241004	161000	556626200	24500	24500	24500	24500	0
201	20241004	160900	556626200	24500	24500	24500	24500	0
202	20241004	160800	556626200	24500	24500	24500	24500	0
203	20241004	160700	556626200	24500	24500	24500	24500	0
204	20241004	160600	556626200	24500	24500	24500	24500	0
205	20241004	160500	556626200	24500	24500	24500	24500	0
206	20241004	160400	556626200	24500	24500	24500	24500	0
207	20241004	160300	556626200	24500	24500	24500	24500	0
208	20241004	160200	556626200	24500	24500	24500	24500	0
209	20241004	160100	556626200	24500	24500	24500	24500	0
210	20241004	160000	556626200	24500	24500	24500	24500	0
211	20241004	155900	556626200	24500	24500	24500	24500	0
212	20241004	155800	556626200	24500	24500	24500	24500	319
213	20241004	155700	556626200	24500	24500	24500	24500	0
214	20241004	155600	556626200	24500	24500	24500	24500	0
215	20241004	155500	556626200	24500	24500	24500	24500	0
216	20241004	155400	556626200	24500	24500	24500	24500	0
217	20241004	155300	556626200	24500	24500	24500	24500	0
218	20241004	155200	556626200	24500	24500	24500	24500	0
219	20241004	155100	556626200	24500	24500	24500	24500	0
220	20241004	155000	556626200	24500	24500	24500	24500	0
221	20241004	154900	556626200	24500	24500	24500	24500	0
222	20241004	154800	556626200	24500	24500	24500	24500	0
223	20241004	154700	556626200	24500	24500	24500	24500	0
224	20241004	154600	556626200	24500	24500	24500	24500	0
225	20241004	154500	556626200	24500	24500	24500	24500	0
226	20241004	154400	556626200	24500	24500	24500	24500	0
227	20241004	154300	556626200	24500	24500	24500	24500	0
228	20241004	154200	556626200	24500	24500	24500	24500	0
229	20241004	154100	556626200	24500	24500	24500	24500	0
230	20241004	154000	556626200	24500	24500	24500	24500	0
231	20241004	153900	556626200	24500	24500	24500	24500	0
232	20241004	153800	556626200	24500	24500	24500	24500	0
233	20241004	153700	556626200	24500	24500	24500	24500	0
234	20241004	153600	556626200	24500	24500	24500	24500	0
235	20241004	153500	556626200	24500	24500	24500	24500	0
236	20241004	153400	556626200	24500	24500	24500	24500	0
237	20241004	153300	556626200	24500	24500	24500	24500	0
238	20241004	153200	556626200	24500	24500	24500	24500	0
239	20241004	153100	556626200	24500	24500	24500	24500	0
240	20241004	153000	556626200	24500	24500	24500	24500	319
241	20241004	152900	548810700	24350	24350	24350	24350	0
242	20241004	152800	548810700	24350	24350	24350	24350	0
243	20241004	152700	548810700	24350	24350	24350	24350	0
244	20241004	152600	548810700	24350	24350	24350	24350	0
245	20241004	152500	548810700	24350	24350	24350	24350	0
246	20241004	152400	548810700	24350	24350	24350	24350	0
247	20241004	152300	548810700	24350	24350	24350	24350	0
248	20241004	152200	548810700	24350	24350	24350	24350	0
249	20241004	152100	548810700	24350	24350	24350	24350	0
250	20241004	152000	548810700	24350	24350	24350	24350	0
251	20241004	151900	548810700	24350	24400	24450	24350	121
252	20241004	151800	545855550	24400	24400	24400	24400	4
253	20241004	151700	545757950	24400	24400	24400	24400	0
254	20241004	151600	545757950	24400	24400	24400	24400	3
255	20241004	151500	545684750	24350	24350	24350	24350	0
256	20241004	151400	545684750	24350	24350	24350	24350	0
257	20241004	151300	545684750	24350	24350	24350	24350	0
258	20241004	151200	545684750	24350	24350	24350	24350	0
259	20241004	151100	545684750	24350	24350	24350	24350	4
260	20241004	151000	545587350	24350	24350	24350	24350	1
261	20241004	150900	545563000	24450	24450	24450	24450	0
262	20241004	150800	545563000	24450	24450	24450	24450	0
263	20241004	150700	545563000	24450	24450	24450	24450	0
264	20241004	150600	545563000	24450	24450	24450	24450	0
265	20241004	150500	545563000	24450	24450	24450	24450	0
266	20241004	150400	545563000	24450	24450	24450	24450	0
267	20241004	150300	545563000	24450	24450	24450	24450	0
268	20241004	150200	545563000	24450	24450	24450	24450	0
269	20241004	150100	545563000	24450	24450	24450	24450	1
270	20241004	150000	545538550	24400	24400	24400	24400	1
271	20241004	145900	545514150	24450	24450	24450	24450	0
272	20241004	145800	545514150	24450	24450	24450	24450	0
273	20241004	145700	545514150	24450	24450	24450	24450	0
274	20241004	145600	545514150	24450	24450	24450	24450	0
275	20241004	145500	545514150	24450	24400	24450	24400	133
276	20241004	145400	542262350	24450	24450	24450	24450	3
277	20241004	145300	542189000	24500	24350	24500	24350	325
278	20241004	145200	534242900	24400	24400	24400	24400	0
279	20241004	145100	534242900	24400	24400	24400	24400	197
280	20241004	145000	529436100	24300	24300	24300	24300	254
281	20241004	144900	523263900	24350	24350	24350	24350	0
282	20241004	144800	523263900	24350	24350	24350	24350	0
283	20241004	144700	523263900	24350	24350	24350	24350	0
284	20241004	144600	523263900	24350	24350	24350	24350	0
285	20241004	144500	523263900	24350	24350	24350	24350	154
286	20241004	144400	519514000	24350	24350	24350	24350	15
287	20241004	144300	519148750	24300	24350	24350	24300	65
288	20241004	144200	517568500	24350	24350	24350	24350	1
289	20241004	144100	517544150	24300	24300	24300	24300	163
290	20241004	144000	513583250	24300	24300	24300	24300	70
291	20241004	143900	511882250	24300	24300	24300	24300	207
292	20241004	143800	506852150	24300	24300	24300	24300	0
293	20241004	143700	506852150	24300	24300	24300	24300	0
294	20241004	143600	506852150	24300	24300	24300	24300	0
295	20241004	143500	506852150	24300	24300	24300	24300	0
296	20241004	143400	506852150	24300	24300	24300	24300	0
297	20241004	143300	506852150	24300	24300	24300	24300	0
298	20241004	143200	506852150	24300	24200	24350	24200	4
299	20241004	143100	506755100	24350	24200	24350	24200	4
300	20241004	143000	506658000	24350	24250	24350	24150	7
301	20241004	142900	506488300	24300	24300	24300	24300	101
302	20241004	142800	504034000	24300	24300	24300	24300	4
303	20241004	142700	503936800	24250	24250	24250	24250	0
304	20241004	142600	503936800	24250	24250	24250	24250	0
305	20241004	142500	503936800	24250	24250	24250	24250	0
306	20241004	142400	503936800	24250	24250	24250	24250	0
307	20241004	142300	503936800	24250	24250	24250	24250	1
308	20241004	142200	503912550	24300	24300	24300	24300	0
309	20241004	142100	503912550	24300	24300	24300	24300	0
310	20241004	142000	503912550	24300	24300	24300	24300	0
311	20241004	141900	503912550	24300	24300	24300	24300	130
312	20241004	141800	500753550	24300	24200	24300	24200	2
313	20241004	141700	500705050	24300	24300	24300	24300	0
314	20241004	141600	500705050	24300	24300	24300	24300	0
315	20241004	141500	500705050	24300	24300	24300	24300	0
316	20241004	141400	500705050	24300	24300	24300	24300	0
317	20241004	141300	500705050	24300	24300	24300	24300	0
318	20241004	141200	500705050	24300	24200	24300	24200	4
319	20241004	141100	500608050	24300	24200	24300	24200	16
320	20241004	141000	500219400	24300	24300	24300	24300	0
321	20241004	140900	500219400	24300	24200	24300	24200	2
322	20241004	140800	500170900	24300	24200	24300	24200	106
323	20241004	140700	497602600	24200	24200	24200	24200	0
324	20241004	140600	497602600	24200	24200	24200	24200	0
325	20241004	140500	497602600	24200	24200	24200	24200	0
326	20241004	140400	497602600	24200	24200	24200	24200	0
327	20241004	140300	497602600	24200	24200	24200	24200	38
328	20241004	140200	496683000	24200	24200	24200	24200	0
329	20241004	140100	496683000	24200	24200	24200	24200	0
330	20241004	140000	496683000	24200	24200	24200	24200	0
331	20241004	135900	496683000	24200	24200	24200	24200	0
332	20241004	135800	496683000	24200	24200	24200	24200	0
333	20241004	135700	496683000	24200	24200	24200	24200	0
334	20241004	135600	496683000	24200	24250	24250	24200	3
335	20241004	135500	496610350	24200	24200	24200	24200	1
336	20241004	135400	496586150	24250	24250	24250	24250	0
337	20241004	135300	496586150	24250	24200	24250	24200	100
338	20241004	135200	494166100	24250	24250	24250	24250	26
339	20241004	135100	493535600	24300	24300	24300	24300	0
340	20241004	135000	493535600	24300	24300	24300	24300	0
341	20241004	134900	493535600	24300	24300	24300	24300	0
342	20241004	134800	493535600	24300	24300	24300	24300	0
343	20241004	134700	493535600	24300	24300	24300	24300	0
344	20241004	134600	493535600	24300	24300	24300	24300	0
345	20241004	134500	493535600	24300	24300	24300	24300	0
346	20241004	134400	493535600	24300	24300	24300	24300	0
347	20241004	134300	493535600	24300	24300	24300	24300	0
348	20241004	134200	493535600	24300	24300	24300	24300	0
349	20241004	134100	493535600	24300	24300	24300	24300	0
350	20241004	134000	493535600	24300	24300	24300	24300	35
351	20241004	133900	492685100	24300	24300	24300	24300	0
352	20241004	133800	492685100	24300	24300	24300	24300	11
353	20241004	133700	492417800	24350	24350	24350	24350	0
354	20241004	133600	492417800	24350	24350	24350	24350	1
355	20241004	133500	492393450	24350	24350	24350	24350	1
356	20241004	133400	492369100	24300	24300	24300	24300	0
357	20241004	133300	492369100	24300	24300	24300	24300	16
358	20241004	133200	491980300	24350	24350	24350	24350	0
359	20241004	133100	491980300	24350	24350	24350	24350	0
360	20241004	133000	491980300	24350	24350	24350	24350	5
361	20241004	132900	491858550	24350	24350	24350	24350	0
362	20241004	132800	491858550	24350	24350	24350	24350	50
363	20241004	132700	490641050	24350	24350	24350	24350	0
364	20241004	132600	490641050	24350	24350	24350	24350	0
365	20241004	132500	490641050	24350	24350	24350	24350	0
366	20241004	132400	490641050	24350	24350	24350	24350	0
367	20241004	132300	490641050	24350	24350	24350	24350	42
368	20241004	132200	489618350	24400	24400	24400	24400	0
369	20241004	132100	489618350	24400	24400	24400	24400	0
370	20241004	132000	489618350	24400	24400	24400	24400	0
371	20241004	131900	489618350	24400	24400	24400	24400	328
372	20241004	131800	481615150	24400	24400	24400	24400	0
373	20241004	131700	481615150	24400	24400	24400	24400	0
374	20241004	131600	481615150	24400	24400	24400	24400	0
375	20241004	131500	481615150	24400	24400	24400	24400	0
376	20241004	131400	481615150	24400	24400	24400	24400	0
377	20241004	131300	481615150	24400	24400	24400	24400	36
378	20241004	131200	480736750	24400	24400	24400	24400	14
379	20241004	131100	480395150	24400	24400	24400	24400	0
380	20241004	131000	480395150	24400	24400	24400	24400	26
381	20241004	130900	479760750	24400	24400	24400	24400	59
382	20241004	130800	478321150	24400	24400	24450	24400	39
383	20241004	130700	477369500	24450	24350	24450	24350	2
384	20241004	130600	477320700	24450	24400	24450	24350	5
385	20241004	130500	477198650	24400	24450	24450	24400	40
386	20241004	130400	476222150	24400	24400	24400	24350	101
387	20241004	130300	473757800	24350	24400	24450	24350	54
388	20241004	130200	472440200	24400	24400	24400	24400	2
389	20241004	130100	472391400	24400	24350	24400	24350	16
390	20241004	130000	472001100	24400	24400	24400	24400	10
391	20241004	125900	471757100	24400	24400	24400	24400	50
392	20241004	125800	470537100	24450	24450	24450	24450	1
393	20241004	125700	470512650	24400	24450	24450	24400	2
394	20241004	125600	470463800	24400	24400	24400	24400	0
395	20241004	125500	470463800	24400	24400	24400	24400	5
396	20241004	125400	470341800	24400	24400	24400	24400	20
397	20241004	125300	469853800	24350	24400	24400	24350	2
398	20241004	125200	469805050	24400	24400	24400	24350	90
399	20241004	125100	467609100	24400	24400	24400	24400	75
400	20241004	125000	465779100	24350	24350	24350	24350	18
401	20241004	124900	465340800	24400	24400	24400	24400	37
402	20241004	124800	464438000	24400	24400	24400	24400	0
403	20241004	124700	464438000	24400	24400	24400	24400	135
404	20241004	124600	461144000	24400	24400	24400	24400	0
405	20241004	124500	461144000	24400	24400	24400	24400	0
406	20241004	124400	461144000	24400	24400	24400	24400	0
407	20241004	124300	461144000	24400	24400	24400	24400	0
408	20241004	124200	461144000	24400	24400	24400	24400	0
409	20241004	124100	461144000	24400	24400	24400	24400	0
410	20241004	124000	461144000	24400	24400	24400	24400	0
411	20241004	123900	461144000	24400	24400	24400	24400	101
412	20241004	123800	458679600	24400	24400	24400	24400	0
413	20241004	123700	458679600	24400	24400	24400	24400	0
414	20241004	123600	458679600	24400	24400	24400	24400	2
415	20241004	123500	458630800	24400	24400	24400	24400	102
416	20241004	123400	456142000	24400	24400	24400	24400	0
417	20241004	123300	456142000	24400	24400	24400	24400	0
418	20241004	123200	456142000	24400	24400	24400	24400	1
419	20241004	123100	456117600	24450	24450	24450	24450	1
420	20241004	123000	456093150	24450	24450	24450	24450	0
421	20241004	122900	456093150	24450	24450	24450	24450	52
422	20241004	122800	454821750	24400	24400	24450	24400	17
423	20241004	122700	454406250	24450	24450	24450	24450	1
424	20241004	122600	454381800	24400	24400	24450	24400	43
425	20241004	122500	453331300	24400	24350	24400	24350	41
426	20241004	122400	452331150	24350	24350	24350	24350	1
427	20241004	122300	452306800	24400	24350	24400	24350	2
428	20241004	122200	452258050	24400	24350	24400	24350	2
429	20241004	122100	452209300	24400	24450	24450	24350	3
430	20241004	122000	452136100	24350	24350	24450	24350	3
431	20241004	121900	452062950	24450	24400	24450	24350	55
432	20241004	121800	450720950	24350	24350	24350	24350	11
433	20241004	121700	450453100	24350	24300	24400	24300	32
434	20241004	121600	449673950	24450	24300	24450	24300	6
435	20241004	121500	449527650	24450	24300	24450	24300	18
436	20241004	121400	449088450	24450	24450	24450	24300	5
437	20241004	121300	448966450	24350	24450	24450	24350	6
438	20241004	121200	448820050	24350	24300	24450	24300	7
439	20241004	121100	448649500	24400	24400	24400	24400	16
440	20241004	121000	448259100	24400	24400	24400	24400	16
441	20241004	120900	447868700	24400	24400	24400	24400	88
442	20241004	120800	445721500	24450	24450	24450	24450	1
443	20241004	120700	445697050	24200	24200	24200	24200	0
444	20241004	120600	445697050	24200	24200	24200	24200	0
445	20241004	120500	445697050	24200	24200	24200	24200	2
446	20241004	120400	445648650	24400	24400	24400	24400	0
447	20241004	120300	445648650	24400	24400	24400	24400	15
448	20241004	120200	445282650	24400	24350	24400	24300	141
449	20241004	120100	441849850	24400	24400	24400	24400	0
450	20241004	120000	441849850	24400	24400	24400	24400	0
451	20241004	115900	441849850	24400	24400	24400	24400	0
452	20241004	115800	441849850	24400	24400	24400	24400	0
453	20241004	115700	441849850	24400	24400	24400	24400	0
454	20241004	115600	441849850	24400	24400	24400	24400	0
455	20241004	115500	441849850	24400	24400	24400	24400	4
456	20241004	115400	441752250	24400	24400	24400	24400	32
457	20241004	115300	440971450	24350	24350	24350	24350	13
458	20241004	115200	440654900	24300	24300	24300	24300	0
459	20241004	115100	440654900	24300	24400	24400	24300	50
460	20241004	115000	439437550	24400	24400	24400	24400	62
461	20241004	114900	437924750	24400	24400	24400	24400	0
462	20241004	114800	437924750	24400	24400	24400	24400	0
463	20241004	114700	437924750	24400	24400	24400	24400	0
464	20241004	114600	437924750	24400	24400	24400	24400	1
465	20241004	114500	437900350	24450	24450	24450	24450	116
466	20241004	114400	435064150	24450	24450	24450	24450	60
467	20241004	114300	433597150	24500	24500	24500	24500	5
468	20241004	114200	433474650	24450	24450	24450	24450	1
469	20241004	114100	433450200	24450	24450	24450	24450	2
470	20241004	114000	433401300	24450	24450	24450	24450	0
471	20241004	113900	433401300	24450	24450	24450	24450	5
472	20241004	113800	433279050	24450	24450	24450	24450	0
473	20241004	113700	433279050	24450	24450	24450	24450	85
474	20241004	113600	431200800	24500	24500	24500	24500	0
475	20241004	113500	431200800	24500	24500	24500	24500	0
476	20241004	113400	431200800	24500	24500	24500	24500	77
477	20241004	113300	429314300	24500	24500	24500	24500	0
478	20241004	113200	429314300	24500	24500	24500	24500	50
479	20241004	113100	428089300	24500	24500	24500	24500	11
480	20241004	113000	427819800	24550	24550	24550	24550	1
481	20241004	112900	427795250	24500	24500	24500	24500	301
482	20241004	112800	420420750	24500	24450	24500	24450	13
483	20241004	112700	420102750	24450	24450	24450	24450	0
484	20241004	112600	420102750	24450	24450	24450	24450	3
485	20241004	112500	420029400	24450	24450	24450	24450	0
486	20241004	112400	420029400	24450	24450	24450	24450	4
487	20241004	112300	419931600	24500	24500	24500	24500	0
488	20241004	112200	419931600	24500	24500	24500	24500	16
489	20241004	112100	419539600	24500	24500	24500	24500	96
490	20241004	112000	417187600	24500	24500	24500	24500	0
491	20241004	111900	417187600	24500	24500	24500	24500	239
492	20241004	111800	411332100	24500	24500	24500	24500	15
493	20241004	111700	410964600	24450	24450	24450	24450	50
494	20241004	111600	409742100	24500	24500	24500	24500	16
495	20241004	111500	409350100	24500	24450	24500	24450	32
496	20241004	111400	408566200	24500	24500	24500	24450	155
497	20241004	111300	404768750	24450	24450	24450	24450	1
498	20241004	111200	404744300	24500	24500	24500	24500	0
499	20241004	111100	404744300	24500	24500	24500	24500	65
500	20241004	111000	403151800	24500	24450	24500	24450	19
501	20241004	110900	402686500	24450	24450	24450	24450	5
502	20241004	110800	402564250	24500	24500	24500	24500	2
503	20241004	110700	402515250	24500	24500	24500	24500	53
504	20241004	110600	401216750	24550	24500	24550	24500	173
505	20241004	110500	396975950	24450	24450	24450	24450	50
506	20241004	110400	395753450	24500	24500	24500	24500	15
507	20241004	110300	395385950	24500	24500	24500	24500	16
508	20241004	110200	394993950	24500	24500	24500	24500	9
509	20241004	110100	394773450	24500	24500	24500	24500	8
510	20241004	110000	394577450	24500	24500	24500	24450	26
511	20241004	105900	393940500	24500	24500	24500	24500	57
512	20241004	105800	392544000	24500	24550	24550	24450	36
513	20241004	105700	391661550	24450	24450	24550	24400	2041
514	20241004	105600	341670200	24450	24450	24450	24450	0
515	20241004	105500	341670200	24450	24500	24500	24450	234
516	20241004	105400	335948850	24500	24500	24500	24500	1
517	20241004	105300	335924350	24450	24500	24500	24450	22
518	20241004	105200	335385450	24500	24500	24500	24500	14
519	20241004	105100	335042450	24500	24350	24500	24350	450
520	20241004	105000	324048150	24350	24350	24350	24350	4
521	20241004	104900	323950750	24400	24400	24400	24400	101
522	20241004	104800	321486350	24350	24350	24350	24350	9
523	20241004	104700	321267200	24400	24400	24400	24400	1
524	20241004	104600	321242800	24400	24350	24400	24350	29
525	20241004	104500	320535700	24300	24300	24300	24300	26
526	20241004	104400	319903900	24400	24400	24400	24400	0
527	20241004	104300	319903900	24400	24400	24400	24400	57
528	20241004	104200	318513100	24400	24400	24400	24400	0
529	20241004	104100	318513100	24400	24400	24400	24400	282
530	20241004	104000	311632300	24400	24350	24400	24350	2
531	20241004	103900	311583550	24400	24400	24400	24400	0
532	20241004	103800	311583550	24400	24400	24400	24400	0
533	20241004	103700	311583550	24400	24400	24400	24350	114
534	20241004	103600	308806450	24400	24450	24450	24400	199
535	20241004	103500	303944000	24450	24450	24450	24450	51
536	20241004	103400	302697050	24400	24250	24450	24250	2392
537	20241004	103300	244505700	24200	24200	24200	24200	2
538	20241004	103200	244457300	24250	24200	24250	24200	69
539	20241004	103100	242786550	24200	24200	24200	24200	111
540	20241004	103000	240100350	24200	24200	24200	24200	0
541	20241004	102900	240100350	24200	24200	24200	24200	24
542	20241004	102800	239519550	24250	24250	24250	24250	1
543	20241004	102700	239495300	24200	24200	24200	24200	56
544	20241004	102600	238140100	24200	24250	24250	24200	174
545	20241004	102500	233926800	24200	24200	24250	24200	3350
546	20241004	102400	152715200	24200	24150	24200	24150	17
547	20241004	102300	152303900	24150	24200	24200	24150	134
548	20241004	102200	149067050	24200	24200	24200	24200	30
549	20241004	102100	148341050	24150	24150	24150	24150	1
550	20241004	102000	148316900	24200	24200	24200	24200	0
551	20241004	101900	148316900	24200	24200	24200	24200	15
552	20241004	101800	147953900	24200	24200	24200	24200	15
553	20241004	101700	147590900	24200	24200	24200	24200	105
554	20241004	101600	145049900	24200	24200	24200	24200	45
555	20241004	101500	143960900	24200	24200	24200	24200	4
556	20241004	101400	143864100	24200	24200	24200	24200	15
557	20241004	101300	143501100	24150	24150	24150	24150	5
558	20241004	101200	143380350	24200	24200	24200	24200	305
559	20241004	101100	135999350	24200	24200	24200	24200	45
560	20241004	101000	134910350	24200	24150	24200	24150	55
561	20241004	100900	133581350	24150	24150	24150	24100	408
562	20241004	100800	123728400	24150	24150	24150	24150	15
563	20241004	100700	123366150	24150	24100	24150	24100	210
564	20241004	100600	118303650	24150	24150	24150	24150	49
565	20241004	100500	117120300	24100	24100	24100	24100	0
566	20241004	100400	117120300	24100	24100	24100	24100	1
567	20241004	100300	117096200	24150	24150	24150	24150	45
568	20241004	100200	116009450	24150	24150	24150	24150	3
569	20241004	100100	115937000	24150	24150	24150	24150	31
570	20241004	100000	115188350	24150	24150	24150	24150	16
571	20241004	095900	114801950	24150	24150	24150	24150	82
572	20241004	095800	112821650	24150	24150	24150	24100	115
573	20241004	095700	110049400	24150	24200	24200	24150	131
574	20241004	095600	106885000	24200	24150	24200	24150	65
575	20241004	095500	105314500	24150	24100	24150	24100	1218
576	20241004	095400	75959800	24100	24200	24200	24100	40
577	20241004	095300	74995700	24150	24150	24150	24150	103
578	20241004	095200	72508250	24150	24100	24150	24050	377
579	20241004	095100	63417950	24100	24100	24100	24100	30
580	20241004	095000	62694950	24050	24050	24050	24050	73
581	20241004	094900	60939300	24100	24100	24100	24100	0
582	20241004	094800	60939300	24100	24100	24100	24050	234
583	20241004	094700	55305100	24050	24050	24050	24050	0
584	20241004	094600	55305100	24050	24050	24050	24050	24
585	20241004	094500	54727900	24000	24100	24100	23950	107
586	20241004	094400	52159050	23950	23950	24050	23950	22
587	20241004	094300	51630250	24050	24050	24050	23950	15
588	20241004	094200	51270150	24050	24000	24050	23950	265
589	20241004	094100	44906950	24000	24000	24000	24000	80
590	20241004	094000	42986950	24000	24000	24050	24000	7
591	20241004	093900	42818750	23950	24050	24050	23950	169
592	20241004	093800	38762100	24050	24000	24100	23950	56
593	20241004	093700	37415550	24050	24050	24050	24050	1
594	20241004	093600	37391500	23950	23950	24100	23950	50
595	20241004	093500	36190550	24000	24000	24050	23900	58
596	20241004	093400	34798700	23900	24050	24050	23900	184
597	20241004	093300	30382100	24050	23950	24050	23950	42
598	20241004	093200	29373300	23950	23950	23950	23950	2
599	20241004	093100	29325400	24100	24050	24100	23950	139
600	20241004	093000	25980300	24100	24100	24100	24100	0
601	20241004	092900	25980300	24100	24100	24100	24100	0
602	20241004	092800	25980300	24100	24000	24100	24000	116
603	20241004	092700	23185200	24100	24050	24100	24050	77
604	20241004	092600	21331850	24000	23900	24050	23900	289
605	20241004	092500	14398100	23900	23900	23900	23900	0
606	20241004	092400	14398100	23900	23900	23900	23900	0
607	20241004	092300	14398100	23900	23900	23900	23900	4
608	20241004	092200	14302500	23900	23900	23900	23900	19
609	20241004	092100	13848400	23900	23950	23950	23900	4
610	20241004	092000	13752750	23900	23900	23950	23900	54
611	20241004	091900	12462100	23950	23950	23950	23950	13
612	20241004	091800	12150750	23850	23850	23850	23850	0
613	20241004	091700	12150750	23850	23850	23850	23850	0
614	20241004	091600	12150750	23850	23850	23850	23850	0
615	20241004	091500	12150750	23850	23850	23850	23850	0
616	20241004	091400	12150750	23850	23850	23850	23850	1
617	20241004	091300	12126900	23950	23950	23950	23850	3
618	20241004	091200	12055150	23850	23900	23950	23850	22
619	20241004	091100	11529350	23900	23900	23900	23900	0
620	20241004	091000	11529350	23900	23900	23900	23900	3
621	20241004	090900	11457650	23900	23900	23900	23900	0
622	20241004	090800	11457650	23900	23900	23900	23900	49
623	20241004	090700	10286550	23900	23900	23900	23900	0
624	20241004	090600	10286550	23900	23850	23900	23850	78
625	20241004	090500	8425700	23850	23850	23850	23850	179
626	20241004	090400	4156550	23850	23850	23850	23850	9
627	20241004	090300	3941900	23850	23850	23850	23850	0
628	20241004	090200	3941900	23850	23850	23850	23850	32
629	20241004	090100	3178700	23900	23900	23900	23900	16
630	20241004	090000	2796300	23900	23900	23900	23900	117