KissMeData/036930/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	192200	5725585000	27150	27150	27150	27150	6171
3	20241011	192100	5725585000	27150	27150	27150	27150	0
4	20241011	192000	5725585000	27150	27150	27150	27150	0
5	20241011	191900	5725585000	27150	27150	27150	27150	0
6	20241011	191800	5725585000	27150	27150	27150	27150	0
7	20241011	191700	5725585000	27150	27150	27150	27150	0
8	20241011	191600	5725585000	27150	27150	27150	27150	0
9	20241011	191500	5725585000	27150	27150	27150	27150	0
10	20241011	191400	5725585000	27150	27150	27150	27150	0
11	20241011	191300	5725585000	27150	27150	27150	27150	0
12	20241011	191200	5725585000	27150	27150	27150	27150	0
13	20241011	191100	5725585000	27150	27150	27150	27150	0
14	20241011	191000	5725585000	27150	27150	27150	27150	0
15	20241011	190900	5725585000	27150	27150	27150	27150	0
16	20241011	190800	5725585000	27150	27150	27150	27150	0
17	20241011	190700	5725585000	27150	27150	27150	27150	0
18	20241011	190600	5725585000	27150	27150	27150	27150	0
19	20241011	190500	5725585000	27150	27150	27150	27150	0
20	20241011	190400	5725585000	27150	27150	27150	27150	0
21	20241011	190300	5725585000	27150	27150	27150	27150	0
22	20241011	190200	5725585000	27150	27150	27150	27150	0
23	20241011	190100	5725585000	27150	27150	27150	27150	0
24	20241011	190000	5725585000	27150	27150	27150	27150	0
25	20241011	185900	5725585000	27150	27150	27150	27150	0
26	20241011	185800	5725585000	27150	27150	27150	27150	0
27	20241011	185700	5725585000	27150	27150	27150	27150	0
28	20241011	185600	5725585000	27150	27150	27150	27150	0
29	20241011	185500	5725585000	27150	27150	27150	27150	0
30	20241011	185400	5725585000	27150	27150	27150	27150	0
31	20241011	185300	5725585000	27150	27150	27150	27150	0
32	20241011	185200	5725585000	27150	27150	27150	27150	6171
33	20241011	185100	5725585000	27150	27150	27150	27150	0
34	20241011	185000	5725585000	27150	27150	27150	27150	0
35	20241011	184900	5725585000	27150	27150	27150	27150	0
36	20241011	184800	5725585000	27150	27150	27150	27150	0
37	20241011	184700	5725585000	27150	27150	27150	27150	0
38	20241011	184600	5725585000	27150	27150	27150	27150	0
39	20241011	184500	5725585000	27150	27150	27150	27150	0
40	20241011	184400	5725585000	27150	27150	27150	27150	0
41	20241011	184300	5725585000	27150	27150	27150	27150	0
42	20241011	184200	5725585000	27150	27150	27150	27150	0
43	20241011	184100	5725585000	27150	27150	27150	27150	0
44	20241011	184000	5725585000	27150	27150	27150	27150	0
45	20241011	183900	5725585000	27150	27150	27150	27150	0
46	20241011	183800	5725585000	27150	27150	27150	27150	0
47	20241011	183700	5725585000	27150	27150	27150	27150	0
48	20241011	183600	5725585000	27150	27150	27150	27150	0
49	20241011	183500	5725585000	27150	27150	27150	27150	0
50	20241011	183400	5725585000	27150	27150	27150	27150	0
51	20241011	183300	5725585000	27150	27150	27150	27150	0
52	20241011	183200	5725585000	27150	27150	27150	27150	0
53	20241011	183100	5725585000	27150	27150	27150	27150	0
54	20241011	183000	5725585000	27150	27150	27150	27150	0
55	20241011	182900	5725585000	27150	27150	27150	27150	0
56	20241011	182800	5725585000	27150	27150	27150	27150	0
57	20241011	182700	5725585000	27150	27150	27150	27150	0
58	20241011	182600	5725585000	27150	27150	27150	27150	0
59	20241011	182500	5725585000	27150	27150	27150	27150	0
60	20241011	182400	5725585000	27150	27150	27150	27150	0
61	20241011	182300	5725585000	27150	27150	27150	27150	0
62	20241011	182200	5725585000	27150	27150	27150	27150	6171
63	20241011	182100	5725585000	27150	27150	27150	27150	0
64	20241011	182000	5725585000	27150	27150	27150	27150	0
65	20241011	181900	5725585000	27150	27150	27150	27150	0
66	20241011	181800	5725585000	27150	27150	27150	27150	0
67	20241011	181700	5725585000	27150	27150	27150	27150	0
68	20241011	181600	5725585000	27150	27150	27150	27150	0
69	20241011	181500	5725585000	27150	27150	27150	27150	0
70	20241011	181400	5725585000	27150	27150	27150	27150	0
71	20241011	181300	5725585000	27150	27150	27150	27150	0
72	20241011	181200	5725585000	27150	27150	27150	27150	0
73	20241011	181100	5725585000	27150	27150	27150	27150	0
74	20241011	181000	5725585000	27150	27150	27150	27150	0
75	20241011	180900	5725585000	27150	27150	27150	27150	0
76	20241011	180800	5725585000	27150	27150	27150	27150	0
77	20241011	180700	5725585000	27150	27150	27150	27150	0
78	20241011	180600	5725585000	27150	27150	27150	27150	0
79	20241011	180500	5725585000	27150	27150	27150	27150	0
80	20241011	180400	5725585000	27150	27150	27150	27150	0
81	20241011	180300	5725585000	27150	27150	27150	27150	0
82	20241011	180200	5725585000	27150	27150	27150	27150	0
83	20241011	180100	5725585000	27150	27150	27150	27150	0
84	20241011	180000	5725585000	27150	27150	27150	27150	0
85	20241011	175900	5725585000	27150	27150	27150	27150	0
86	20241011	175800	5725585000	27150	27150	27150	27150	0
87	20241011	175700	5725585000	27150	27150	27150	27150	0
88	20241011	175600	5725585000	27150	27150	27150	27150	0
89	20241011	175500	5725585000	27150	27150	27150	27150	0
90	20241011	175400	5725585000	27150	27150	27150	27150	0
91	20241011	175300	5725585000	27150	27150	27150	27150	0
92	20241011	175200	5725585000	27150	27150	27150	27150	6171
93	20241011	175100	5725585000	27150	27150	27150	27150	0
94	20241011	175000	5725585000	27150	27150	27150	27150	0
95	20241011	174900	5725585000	27150	27150	27150	27150	0
96	20241011	174800	5725585000	27150	27150	27150	27150	0
97	20241011	174700	5725585000	27150	27150	27150	27150	0
98	20241011	174600	5725585000	27150	27150	27150	27150	0
99	20241011	174500	5725585000	27150	27150	27150	27150	0
100	20241011	174400	5725585000	27150	27150	27150	27150	0
101	20241011	174300	5725585000	27150	27150	27150	27150	0
102	20241011	174200	5725585000	27150	27150	27150	27150	0
103	20241011	174100	5725585000	27150	27150	27150	27150	0
104	20241011	174000	5725585000	27150	27150	27150	27150	0
105	20241011	173900	5725585000	27150	27150	27150	27150	0
106	20241011	173800	5725585000	27150	27150	27150	27150	0
107	20241011	173700	5725585000	27150	27150	27150	27150	0
108	20241011	173600	5725585000	27150	27150	27150	27150	0
109	20241011	173500	5725585000	27150	27150	27150	27150	0
110	20241011	173400	5725585000	27150	27150	27150	27150	0
111	20241011	173300	5725585000	27150	27150	27150	27150	0
112	20241011	173200	5725585000	27150	27150	27150	27150	0
113	20241011	173100	5725585000	27150	27150	27150	27150	0
114	20241011	173000	5725585000	27150	27150	27150	27150	0
115	20241011	172900	5725585000	27150	27150	27150	27150	0
116	20241011	172800	5725585000	27150	27150	27150	27150	0
117	20241011	172700	5725585000	27150	27150	27150	27150	0
118	20241011	172600	5725585000	27150	27150	27150	27150	0
119	20241011	172500	5725585000	27150	27150	27150	27150	0
120	20241011	172400	5725585000	27150	27150	27150	27150	0
121	20241011	172300	5725585000	27150	27150	27150	27150	0
122	20241011	172200	5725585000	27150	27150	27150	27150	6171
123	20241011	172100	5725585000	27150	27150	27150	27150	0
124	20241011	172000	5725585000	27150	27150	27150	27150	0
125	20241011	171900	5725585000	27150	27150	27150	27150	0
126	20241011	171800	5725585000	27150	27150	27150	27150	0
127	20241011	171700	5725585000	27150	27150	27150	27150	0
128	20241011	171600	5725585000	27150	27150	27150	27150	0
129	20241011	171500	5725585000	27150	27150	27150	27150	0
130	20241011	171400	5725585000	27150	27150	27150	27150	0
131	20241011	171300	5725585000	27150	27150	27150	27150	0
132	20241011	171200	5725585000	27150	27150	27150	27150	0
133	20241011	171100	5725585000	27150	27150	27150	27150	0
134	20241011	171000	5725585000	27150	27150	27150	27150	0
135	20241011	170900	5725585000	27150	27150	27150	27150	0
136	20241011	170800	5725585000	27150	27150	27150	27150	0
137	20241011	170700	5725585000	27150	27150	27150	27150	0
138	20241011	170600	5725585000	27150	27150	27150	27150	0
139	20241011	170500	5725585000	27150	27150	27150	27150	0
140	20241011	170400	5725585000	27150	27150	27150	27150	0
141	20241011	170300	5725585000	27150	27150	27150	27150	0
142	20241011	170200	5725585000	27150	27150	27150	27150	0
143	20241011	170100	5725585000	27150	27150	27150	27150	0
144	20241011	170000	5725585000	27150	27150	27150	27150	0
145	20241011	165900	5725585000	27150	27150	27150	27150	0
146	20241011	165800	5725585000	27150	27150	27150	27150	0
147	20241011	165700	5725585000	27150	27150	27150	27150	0
148	20241011	165600	5725585000	27150	27150	27150	27150	0
149	20241011	165500	5725585000	27150	27150	27150	27150	0
150	20241011	165400	5725585000	27150	27150	27150	27150	0
151	20241011	165300	5725585000	27150	27150	27150	27150	0
152	20241011	165200	5725585000	27150	27150	27150	27150	6171
153	20241011	165100	5725585000	27150	27150	27150	27150	0
154	20241011	165000	5725585000	27150	27150	27150	27150	0
155	20241011	164900	5725585000	27150	27150	27150	27150	0
156	20241011	164800	5725585000	27150	27150	27150	27150	0
157	20241011	164700	5725585000	27150	27150	27150	27150	0
158	20241011	164600	5725585000	27150	27150	27150	27150	0
159	20241011	164500	5725585000	27150	27150	27150	27150	0
160	20241011	164400	5725585000	27150	27150	27150	27150	0
161	20241011	164300	5725585000	27150	27150	27150	27150	0
162	20241011	164200	5725585000	27150	27150	27150	27150	0
163	20241011	164100	5725585000	27150	27150	27150	27150	0
164	20241011	164000	5725585000	27150	27150	27150	27150	0
165	20241011	163900	5725585000	27150	27150	27150	27150	0
166	20241011	163800	5725585000	27150	27150	27150	27150	0
167	20241011	163700	5725585000	27150	27150	27150	27150	0
168	20241011	163600	5725585000	27150	27150	27150	27150	0
169	20241011	163500	5725585000	27150	27150	27150	27150	0
170	20241011	163400	5725585000	27150	27150	27150	27150	0
171	20241011	163300	5725585000	27150	27150	27150	27150	0
172	20241011	163200	5725585000	27150	27150	27150	27150	0
173	20241011	163100	5725585000	27150	27150	27150	27150	0
174	20241011	163000	5725585000	27150	27150	27150	27150	0
175	20241011	162900	5725585000	27150	27150	27150	27150	0
176	20241011	162800	5725585000	27150	27150	27150	27150	0
177	20241011	162700	5725585000	27150	27150	27150	27150	0
178	20241011	162600	5725585000	27150	27150	27150	27150	0
179	20241011	162500	5725585000	27150	27150	27150	27150	0
180	20241011	162400	5725585000	27150	27150	27150	27150	0
181	20241011	162300	5725585000	27150	27150	27150	27150	0
182	20241011	162200	5725585000	27150	27150	27150	27150	6171
183	20241011	162100	5725585000	27150	27150	27150	27150	0
184	20241011	162000	5725585000	27150	27150	27150	27150	0
185	20241011	161900	5725585000	27150	27150	27150	27150	0
186	20241011	161800	5725585000	27150	27150	27150	27150	0
187	20241011	161700	5725585000	27150	27150	27150	27150	0
188	20241011	161600	5725585000	27150	27150	27150	27150	0
189	20241011	161500	5725585000	27150	27150	27150	27150	0
190	20241011	161400	5725585000	27150	27150	27150	27150	0
191	20241011	161300	5725585000	27150	27150	27150	27150	0
192	20241011	161200	5725585000	27150	27150	27150	27150	0
193	20241011	161100	5725585000	27150	27150	27150	27150	0
194	20241011	161000	5725585000	27150	27150	27150	27150	0
195	20241011	160900	5725585000	27150	27150	27150	27150	0
196	20241011	160800	5725585000	27150	27150	27150	27150	0
197	20241011	160700	5725585000	27150	27150	27150	27150	0
198	20241011	160600	5725585000	27150	27150	27150	27150	0
199	20241011	160500	5725585000	27150	27150	27150	27150	0
200	20241011	160400	5725585000	27150	27150	27150	27150	0
201	20241011	160300	5725585000	27150	27150	27150	27150	0
202	20241011	160200	5725585000	27150	27150	27150	27150	0
203	20241011	160100	5725585000	27150	27150	27150	27150	0
204	20241011	160000	5725585000	27150	27150	27150	27150	0
205	20241011	155900	5725585000	27150	27150	27150	27150	0
206	20241011	155800	5725585000	27150	27150	27150	27150	0
207	20241011	155700	5725585000	27150	27150	27150	27150	0
208	20241011	155600	5725585000	27150	27150	27150	27150	0
209	20241011	155500	5725585000	27150	27150	27150	27150	0
210	20241011	155400	5725585000	27150	27150	27150	27150	0
211	20241011	155300	5725585000	27150	27150	27150	27150	0
212	20241011	155200	5725585000	27150	27150	27150	27150	6171
213	20241011	155100	5725585000	27150	27150	27150	27150	0
214	20241011	155000	5725585000	27150	27150	27150	27150	0
215	20241011	154900	5725585000	27150	27150	27150	27150	0
216	20241011	154800	5725585000	27150	27150	27150	27150	0
217	20241011	154700	5725585000	27150	27150	27150	27150	0
218	20241011	154600	5725585000	27150	27150	27150	27150	0
219	20241011	154500	5725585000	27150	27150	27150	27150	0
220	20241011	154400	5725585000	27150	27150	27150	27150	0
221	20241011	154300	5725585000	27150	27150	27150	27150	0
222	20241011	154200	5725585000	27150	27150	27150	27150	0
223	20241011	154100	5725585000	27150	27150	27150	27150	0
224	20241011	154000	5725585000	27150	27150	27150	27150	0
225	20241011	153900	5725585000	27150	27150	27150	27150	0
226	20241011	153800	5725585000	27150	27150	27150	27150	0
227	20241011	153700	5725585000	27150	27150	27150	27150	0
228	20241011	153600	5725585000	27150	27150	27150	27150	0
229	20241011	153500	5725585000	27150	27150	27150	27150	0
230	20241011	153400	5725585000	27150	27150	27150	27150	0
231	20241011	153300	5725585000	27150	27150	27150	27150	0
232	20241011	153200	5725585000	27150	27150	27150	27150	0
233	20241011	153100	5725585000	27150	27150	27150	27150	0
234	20241011	153000	5725585000	27150	27150	27150	27150	6171
235	20241011	152900	5558042350	27250	27250	27250	27250	0
236	20241011	152800	5558042350	27250	27250	27250	27250	0
237	20241011	152700	5558042350	27250	27250	27250	27250	0
238	20241011	152600	5558042350	27250	27250	27250	27250	0
239	20241011	152500	5558042350	27250	27250	27250	27250	0
240	20241011	152400	5558042350	27250	27250	27250	27250	0
241	20241011	152300	5558042350	27250	27250	27250	27250	0
242	20241011	152200	5558042350	27250	27250	27250	27250	0
243	20241011	152100	5558042350	27250	27250	27250	27250	0
244	20241011	152000	5558042350	27250	27250	27250	27250	0
245	20241011	151900	5558042350	27250	27250	27250	27200	1607
246	20241011	151800	5514318300	27200	27200	27250	27200	619
247	20241011	151700	5497478550	27200	27200	27250	27200	142
248	20241011	151600	5493610900	27250	27250	27250	27200	344
249	20241011	151500	5484251500	27200	27200	27250	27150	102
250	20241011	151400	5481478950	27250	27250	27250	27200	268
251	20241011	151300	5474186300	27200	27250	27250	27200	246
252	20241011	151200	5467491000	27200	27200	27250	27200	194
253	20241011	151100	5462207050	27250	27200	27250	27200	94
254	20241011	151000	5459648000	27200	27250	27250	27200	74
255	20241011	150900	5457633950	27250	27200	27250	27200	264
256	20241011	150800	5450450900	27250	27150	27250	27150	441
257	20241011	150700	5438449650	27250	27200	27250	27200	264
258	20241011	150600	5431258800	27250	27200	27250	27150	94
259	20241011	150500	5428701300	27250	27200	27250	27150	307
260	20241011	150400	5420351800	27250	27250	27250	27200	26
261	20241011	150300	5419643750	27250	27200	27250	27200	404
262	20241011	150200	5408653800	27250	27150	27250	27150	1381
263	20241011	150100	5371092350	27250	27250	27250	27150	4083
264	20241011	150000	5260149650	27250	27200	27250	27200	112
265	20241011	145900	5257099850	27250	27200	27250	27200	350
266	20241011	145800	5247572950	27200	27200	27250	27200	436
267	20241011	145700	5235713650	27200	27250	27250	27200	103
268	20241011	145600	5232909950	27200	27200	27250	27200	350
269	20241011	145500	5223388600	27250	27200	27250	27200	176
270	20241011	145400	5218599950	27200	27200	27250	27200	126
271	20241011	145300	5215169500	27250	27200	27250	27200	169
272	20241011	145200	5210570800	27200	27250	27250	27200	30
273	20241011	145100	5209754600	27200	27200	27250	27200	1175
274	20241011	145000	5177794400	27200	27250	27250	27200	114
275	20241011	144900	5174691650	27250	27250	27250	27200	92
276	20241011	144800	5172188050	27250	27200	27250	27200	84
277	20241011	144700	5169901200	27250	27250	27250	27200	102
278	20241011	144600	5167124050	27200	27250	27300	27200	272
279	20241011	144500	5159712350	27250	27250	27300	27200	256
280	20241011	144400	5152736250	27300	27200	27300	27200	3928
281	20241011	144300	5045506600	27250	27250	27300	27200	157
282	20241011	144200	5041229250	27250	27200	27300	27200	202
283	20241011	144100	5035725300	27200	27250	27300	27200	331
284	20241011	144000	5026714950	27300	27250	27300	27250	149
285	20241011	143900	5022653450	27300	27250	27300	27200	743
286	20241011	143800	5002408500	27250	27250	27300	27200	810
287	20241011	143700	4980352800	27200	27250	27300	27200	12366
288	20241011	143600	4643433650	27250	27250	27300	27250	112
289	20241011	143500	4640381000	27300	27250	27300	27250	49
290	20241011	143400	4639045550	27300	27300	27300	27250	63
291	20241011	143300	4637327100	27300	27250	27300	27250	501
292	20241011	143200	4623671300	27250	27250	27300	27250	102
293	20241011	143100	4620891500	27250	27250	27300	27250	1128
294	20241011	143000	4590149950	27300	27250	27300	27250	229
295	20241011	142900	4583908350	27300	27300	27300	27250	87
296	20241011	142800	4581536550	27300	27250	27300	27250	64
297	20241011	142700	4579791850	27250	27300	27350	27250	1451
298	20241011	142600	4540182800	27300	27300	27300	27250	819
299	20241011	142500	4517826050	27350	27300	27350	27300	204
300	20241011	142400	4512256750	27350	27300	27350	27300	224
301	20241011	142300	4506141200	27350	27300	27350	27250	3031
302	20241011	142200	4423395950	27350	27350	27350	27300	124
303	20241011	142100	4420005500	27300	27300	27350	27300	158
304	20241011	142000	4415690150	27300	27350	27350	27300	60
305	20241011	141900	4414051800	27350	27350	27350	27300	166
306	20241011	141800	4409515750	27300	27300	27350	27300	97
307	20241011	141700	4406867400	27350	27300	27350	27300	165
308	20241011	141600	4402360450	27300	27300	27350	27300	304
309	20241011	141500	4394050450	27350	27350	27350	27300	156
310	20241011	141400	4389788450	27350	27350	27350	27300	46
311	20241011	141300	4388532450	27350	27350	27350	27300	93
312	20241011	141200	4385992700	27300	27300	27350	27300	321
313	20241011	141100	4377227900	27300	27300	27350	27300	272
314	20241011	141000	4369796200	27300	27300	27350	27300	267
315	20241011	140900	4362506750	27350	27350	27350	27300	141
316	20241011	140800	4358654500	27350	27300	27350	27300	331
317	20241011	140700	4349613900	27300	27300	27350	27300	55
318	20241011	140600	4348111250	27300	27300	27350	27300	1227
319	20241011	140500	4314613600	27300	27350	27350	27300	234
320	20241011	140400	4308218600	27350	27350	27350	27300	113
321	20241011	140300	4305131850	27300	27350	27350	27300	95
322	20241011	140200	4302536850	27300	27350	27350	27300	138
323	20241011	140100	4298766200	27300	27300	27350	27300	35
324	20241011	140000	4297810550	27300	27300	27350	27250	449
325	20241011	135900	4285552400	27350	27300	27350	27250	2454
326	20241011	135800	4218547550	27300	27300	27350	27300	167
327	20241011	135700	4213988250	27300	27300	27350	27300	140
328	20241011	135600	4210163000	27300	27300	27350	27300	182
329	20241011	135500	4205190750	27300	27300	27350	27300	906
330	20241011	135400	4180456850	27350	27300	27350	27300	83
331	20241011	135300	4178189650	27350	27300	27350	27300	204
332	20241011	135200	4172614450	27350	27300	27350	27300	102
333	20241011	135100	4169827900	27300	27350	27350	27300	87
334	20241011	135000	4167451750	27300	27300	27350	27300	74
335	20241011	134900	4165431300	27350	27300	27350	27250	2105
336	20241011	134800	4107963850	27300	27300	27350	27300	83
337	20241011	134700	4105697750	27350	27300	27350	27300	71
338	20241011	134600	4103759050	27300	27300	27350	27300	54
339	20241011	134500	4102283300	27300	27300	27350	27300	1189
340	20241011	134400	4069822150	27300	27350	27350	27250	82
341	20241011	134300	4067585650	27300	27300	27350	27250	6965
342	20241011	134200	3877445100	27350	27300	27350	27300	74
343	20241011	134100	3875424400	27350	27350	27400	27350	2468
344	20241011	134000	3807923250	27350	27350	27400	27350	108
345	20241011	133900	3804967150	27400	27450	27450	27350	1858
346	20241011	133800	3754060000	27400	27400	27450	27400	86
347	20241011	133700	3751702700	27450	27400	27450	27400	185
348	20241011	133600	3746629650	27400	27400	27450	27400	273
349	20241011	133500	3739147200	27450	27450	27450	27400	67
350	20241011	133400	3737311200	27450	27400	27450	27400	118
351	20241011	133300	3734075300	27450	27450	27450	27400	112
352	20241011	133200	3731004600	27450	27400	27450	27400	90
353	20241011	133100	3728538450	27400	27350	27450	27350	274
354	20241011	133000	3721022350	27350	27350	27450	27350	64
355	20241011	132900	3719270350	27400	27400	27450	27350	421
356	20241011	132800	3707726000	27350	27350	27450	27350	325
357	20241011	132700	3698834750	27400	27400	27450	27350	497
358	20241011	132600	3685216300	27400	27450	27450	27400	112
359	20241011	132500	3682145450	27400	27400	27450	27350	72
360	20241011	132400	3680173450	27400	27350	27450	27350	73
361	20241011	132300	3678175750	27350	27350	27450	27350	48
362	20241011	132200	3676861600	27350	27400	27450	27350	36
363	20241011	132100	3675875150	27400	27400	27450	27400	190
364	20241011	132000	3670668000	27400	27400	27450	27400	74
365	20241011	131900	3668640050	27450	27450	27450	27350	85
366	20241011	131800	3666311400	27400	27350	27450	27350	101
367	20241011	131700	3663546300	27450	27350	27500	27350	353
368	20241011	131600	3653890950	27350	27400	27450	27350	162
369	20241011	131500	3649447750	27400	27400	27450	27350	168
370	20241011	131400	3644845650	27400	27450	27450	27350	102
371	20241011	131300	3642051050	27400	27450	27450	27400	253
372	20241011	131200	3635118650	27400	27350	27450	27350	284
373	20241011	131100	3627340200	27400	27450	27450	27400	89
374	20241011	131000	3624899900	27400	27400	27450	27400	889
375	20241011	130900	3600541050	27400	27450	27450	27400	209
376	20241011	130800	3594812850	27400	27400	27450	27400	92
377	20241011	130700	3592291800	27400	27400	27450	27400	79
378	20241011	130600	3590125800	27400	27400	27450	27400	218
379	20241011	130500	3584147000	27400	27400	27450	27400	71
380	20241011	130400	3582201500	27450	27500	27500	27400	753
381	20241011	130300	3561555050	27500	27450	27500	27450	135
382	20241011	130200	3557847000	27500	27450	27500	27450	67
383	20241011	130100	3556007650	27450	27450	27500	27450	82
384	20241011	130000	3553756350	27450	27450	27500	27450	433
385	20241011	125900	3541864600	27450	27450	27500	27450	165
386	20241011	125800	3537333700	27500	27500	27500	27400	67
387	20241011	125700	3535494200	27400	27400	27500	27400	54
388	20241011	125600	3534014200	27400	27450	27500	27400	119
389	20241011	125500	3530747550	27400	27400	27500	27400	119
390	20241011	125400	3527484000	27500	27450	27500	27400	187
391	20241011	125300	3522354950	27400	27450	27500	27400	125
392	20241011	125200	3518923300	27400	27400	27500	27400	145
393	20241011	125100	3514940100	27400	27500	27500	27400	77
394	20241011	125000	3512829800	27500	27500	27500	27400	1232
395	20241011	124900	3479002950	27400	27450	27450	27400	44
396	20241011	124800	3477796700	27400	27400	27500	27400	573
397	20241011	124700	3462083900	27400	27400	27500	27400	241
398	20241011	124600	3455465400	27400	27500	27500	27400	757
399	20241011	124500	3434707750	27450	27450	27500	27450	68
400	20241011	124400	3432840950	27450	27450	27500	27450	106
401	20241011	124300	3429928050	27500	27450	27500	27400	350
402	20241011	124200	3420319400	27400	27400	27500	27400	59
403	20241011	124100	3418701200	27450	27400	27450	27400	73
404	20241011	124000	3416700150	27450	27450	27450	27400	77
405	20241011	123900	3414587050	27400	27450	27500	27400	214
406	20241011	123800	3408717450	27450	27400	27450	27400	128
407	20241011	123700	3405209250	27400	27450	27500	27400	186
408	20241011	123600	3400109950	27500	27400	27500	27400	115
409	20241011	123500	3396957650	27400	27400	27450	27400	70
410	20241011	123400	3395039550	27450	27400	27500	27400	571
411	20241011	123300	3379393300	27450	27450	27500	27400	123
412	20241011	123200	3376020750	27400	27400	27450	27400	68
413	20241011	123100	3374157450	27450	27400	27500	27400	181
414	20241011	123000	3369195950	27400	27400	27450	27400	144
415	20241011	122900	3365246350	27400	27400	27500	27400	115
416	20241011	122800	3362093350	27450	27400	27500	27400	163
417	20241011	122700	3357623250	27400	27400	27500	27400	106
418	20241011	122600	3354718350	27500	27400	27500	27400	129
419	20241011	122500	3351176000	27400	27400	27500	27400	249
420	20241011	122400	3344351600	27400	27400	27500	27400	139
421	20241011	122300	3340541150	27450	27450	27500	27400	53
422	20241011	122200	3339088400	27450	27450	27500	27400	54
423	20241011	122100	3337608000	27500	27500	27500	27400	141
424	20241011	122000	3333740300	27500	27400	27500	27400	144
425	20241011	121900	3329790400	27400	27450	27450	27400	107
426	20241011	121800	3326856450	27450	27400	27500	27400	206
427	20241011	121700	3321203600	27400	27450	27450	27400	143
428	20241011	121600	3317283600	27450	27450	27500	27400	987
429	20241011	121500	3290184000	27450	27450	27500	27450	150
430	20241011	121400	3286066200	27450	27450	27500	27400	84
431	20241011	121300	3283762450	27450	27450	27500	27400	49
432	20241011	121200	3282418900	27500	27400	27500	27400	49
433	20241011	121100	3281074650	27400	27400	27500	27400	70
434	20241011	121000	3279155800	27450	27450	27450	27400	883
435	20241011	120900	3254941600	27450	27450	27500	27450	101
436	20241011	120800	3252168500	27450	27450	27500	27450	91
437	20241011	120700	3249670250	27450	27450	27500	27450	161
438	20241011	120600	3245250300	27450	27450	27500	27450	104
439	20241011	120500	3242392900	27450	27500	27500	27450	114
440	20241011	120400	3239263200	27450	27450	27500	27450	71
441	20241011	120300	3237313950	27450	27500	27500	27450	92
442	20241011	120200	3234787250	27500	27350	27500	27350	101
443	20241011	120100	3232014650	27350	27450	27500	27350	689
444	20241011	120000	3213144500	27450	27450	27500	27400	200
445	20241011	115900	3207662900	27500	27500	27500	27450	34
446	20241011	115800	3206728800	27500	27500	27500	27500	29
447	20241011	115700	3205931300	27500	27500	27500	27450	59
448	20241011	115600	3204311200	27500	27450	27500	27450	336
449	20241011	115500	3195086850	27450	27450	27500	27450	56
450	20241011	115400	3193548200	27500	27500	27500	27450	22
451	20241011	115300	3192943700	27500	27500	27500	27450	28
452	20241011	115200	3192173900	27500	27500	27500	27500	17
453	20241011	115100	3191706400	27500	27500	27500	27450	33
454	20241011	115000	3190798950	27500	27500	27500	27500	24
455	20241011	114900	3190138950	27500	27500	27500	27450	2184
456	20241011	114800	3130180700	27500	27500	27500	27400	4439
457	20241011	114700	3008435050	27500	27500	27500	27450	708
458	20241011	114600	2988966050	27450	27450	27500	27450	73
459	20241011	114500	2986959550	27450	27450	27500	27450	189
460	20241011	114400	2981771350	27500	27450	27500	27450	89
461	20241011	114300	2979324850	27450	27450	27450	27400	354
462	20241011	114200	2969612550	27450	27450	27450	27450	43
463	20241011	114100	2968432200	27450	27450	27500	27450	164
464	20241011	114000	2963929950	27450	27450	27500	27450	104
465	20241011	113900	2961072700	27500	27450	27500	27450	55
466	20241011	113800	2959561200	27500	27500	27500	27450	109
467	20241011	113700	2956566800	27500	27500	27500	27450	28
468	20241011	113600	2955797800	27500	27500	27550	27500	41
469	20241011	113500	2954670050	27500	27550	27550	27500	10
470	20241011	113400	2954394650	27550	27500	27550	27450	230
471	20241011	113300	2948078400	27450	27550	27550	27450	327
472	20241011	113200	2939085650	27550	27550	27550	27550	40
473	20241011	113100	2937983650	27550	27550	27550	27550	57
474	20241011	113000	2936413300	27550	27550	27550	27550	135
475	20241011	112900	2932694050	27550	27550	27550	27500	960
476	20241011	112800	2906258100	27600	27600	27600	27600	55
477	20241011	112700	2904740100	27600	27600	27600	27550	46
478	20241011	112600	2903470650	27600	27600	27600	27600	13
479	20241011	112500	2903111850	27600	27600	27600	27600	55
480	20241011	112400	2901593850	27600	27550	27600	27500	77
481	20241011	112300	2899472650	27600	27600	27600	27550	80
482	20241011	112200	2897267050	27600	27550	27600	27550	158
483	20241011	112100	2892913500	27550	27550	27550	27550	8
484	20241011	112000	2892693100	27500	27550	27600	27500	919
485	20241011	111900	2867407050	27550	27500	27600	27500	305
486	20241011	111800	2859014200	27550	27550	27550	27500	690
487	20241011	111700	2840014700	27500	27450	27550	27450	1132
488	20241011	111600	2808883000	27500	27500	27500	27450	70
489	20241011	111500	2806958500	27500	27450	27500	27450	32
490	20241011	111400	2806079950	27500	27500	27500	27500	63
491	20241011	111300	2804347450	27500	27500	27500	27450	97
492	20241011	111200	2801680050	27500	27500	27500	27400	1209
493	20241011	111100	2768534750	27500	27500	27500	27500	5
494	20241011	111000	2768397250	27500	27450	27500	27450	632
495	20241011	110900	2751047950	27450	27450	27500	27450	86
496	20241011	110800	2748683950	27500	27450	27500	27450	35
497	20241011	110700	2747722450	27500	27500	27500	27450	33
498	20241011	110600	2746816150	27500	27450	27500	27450	103
499	20241011	110500	2743984650	27500	27500	27500	27500	24
500	20241011	110400	2743324650	27450	27450	27450	27450	795
501	20241011	110300	2721501900	27450	27450	27450	27400	271
502	20241011	110200	2714063450	27500	27550	27550	27450	76
503	20241011	110100	2711972950	27500	27500	27550	27500	78
504	20241011	110000	2709826100	27550	27500	27550	27500	22
505	20241011	105900	2709220400	27500	27500	27500	27450	188
506	20241011	105800	2704051250	27450	27450	27450	27400	676
507	20241011	105700	2685495800	27400	27450	27500	27400	205
508	20241011	105600	2679872500	27450	27450	27500	27450	642
509	20241011	105500	2662248950	27450	27500	27550	27450	741
510	20241011	105400	2641871800	27550	27550	27550	27500	284
511	20241011	105300	2634057900	27550	27500	27550	27500	759
512	20241011	105200	2613177950	27550	27500	27550	27500	500
513	20241011	105100	2599404100	27550	27500	27550	27500	915
514	20241011	105000	2574233450	27500	27650	27650	27500	615
515	20241011	104900	2557269200	27650	27700	27700	27650	813
516	20241011	104800	2534759150	27700	27700	27700	27700	11
517	20241011	104700	2534454450	27700	27700	27700	27650	404
518	20241011	104600	2523282150	27700	27700	27700	27700	40
519	20241011	104500	2522174150	27700	27700	27700	27700	60
520	20241011	104400	2520512150	27700	27700	27700	27700	512
521	20241011	104300	2506329750	27700	27700	27750	27700	570
522	20241011	104200	2490521050	27700	27700	27750	27700	159
523	20241011	104100	2486110750	27750	27750	27750	27700	671
524	20241011	104000	2467516750	27750	27750	27750	27750	1081
525	20241011	103900	2437519000	27700	27750	27750	27700	127
526	20241011	103800	2433999300	27750	27750	27800	27700	1462
527	20241011	103700	2393434250	27750	27750	27750	27700	442
528	20241011	103600	2381181350	27750	27750	27750	27700	1561
529	20241011	103500	2337904000	27750	27650	27800	27650	9407
530	20241011	103400	2077127900	27650	27650	27700	27650	318
531	20241011	103300	2068335100	27650	27650	27700	27650	283
532	20241011	103200	2060510050	27700	27700	27700	27650	59
533	20241011	103100	2058877800	27700	27700	27700	27650	75
534	20241011	103000	2056801300	27700	27650	27700	27650	344
535	20241011	102900	2047272600	27650	27700	27700	27650	172
536	20241011	102800	2042515700	27700	27700	27700	27650	475
537	20241011	102700	2029381850	27700	27650	27700	27650	90
538	20241011	102600	2026892200	27650	27700	27700	27650	194
539	20241011	102500	2021527550	27650	27700	27700	27650	195
540	20241011	102400	2016135550	27700	27700	27700	27650	138
541	20241011	102300	2012316400	27700	27650	27700	27650	259
542	20241011	102200	2005153500	27650	27650	27650	27650	78
543	20241011	102100	2002996800	27600	27650	27650	27600	49
544	20241011	102000	2001643950	27650	27650	27650	27600	1308
545	20241011	101900	1965478550	27650	27550	27650	27550	1564
546	20241011	101800	1922311850	27600	27550	27600	27500	57
547	20241011	101700	1920742500	27550	27550	27550	27550	1022
548	20241011	101600	1892586400	27550	27450	27550	27450	777
549	20241011	101500	1871222450	27450	27400	27500	27400	1798
550	20241011	101400	1821909500	27350	27450	27450	27350	549
551	20241011	101300	1806870150	27450	27450	27450	27400	36
552	20241011	101200	1805882000	27450	27400	27450	27400	1050
553	20241011	101100	1777106100	27400	27350	27400	27350	204
554	20241011	101000	1771526300	27350	27350	27400	27350	31
555	20241011	100900	1770678350	27350	27400	27400	27350	127
556	20241011	100800	1767204050	27400	27400	27400	27350	121
557	20241011	100700	1763889150	27350	27350	27400	27300	214
558	20241011	100600	1758036700	27300	27350	27350	27300	64
559	20241011	100500	1756286550	27300	27350	27350	27300	9
560	20241011	100400	1756040600	27400	27350	27400	27350	193
561	20241011	100300	1750761600	27350	27350	27350	27350	49
562	20241011	100200	1749421450	27350	27350	27350	27300	66
563	20241011	100100	1747616500	27350	27400	27400	27350	74
564	20241011	100000	1745592300	27400	27400	27400	27350	1541
565	20241011	095900	1703444300	27400	27400	27400	27400	22
566	20241011	095800	1702841500	27350	27400	27450	27350	311
567	20241011	095700	1694320900	27450	27450	27450	27400	49
568	20241011	095600	1692976900	27400	27450	27500	27400	600
569	20241011	095500	1676515300	27500	27500	27500	27450	19
570	20241011	095400	1675993250	27500	27500	27500	27500	8
571	20241011	095300	1675773250	27500	27500	27500	27450	156
572	20241011	095200	1671484550	27550	27500	27550	27450	25
573	20241011	095100	1670797700	27550	27550	27550	27550	123
574	20241011	095000	1667409050	27550	27450	27550	27450	1800
575	20241011	094900	1617890600	27450	27450	27500	27450	228
576	20241011	094800	1611625800	27400	27450	27450	27400	51
577	20241011	094700	1610226500	27450	27450	27450	27450	67
578	20241011	094600	1608387350	27450	27500	27500	27450	113
579	20241011	094500	1605283950	27500	27450	27500	27450	143
580	20241011	094400	1601351950	27450	27400	27450	27400	759
581	20241011	094300	1580524700	27400	27400	27450	27400	220
582	20241011	094200	1574496450	27400	27400	27450	27400	88
583	20241011	094100	1572084650	27400	27450	27450	27400	60
584	20241011	094000	1570440550	27450	27400	27450	27400	525
585	20241011	093900	1556055350	27400	27450	27450	27400	169
586	20241011	093800	1551421300	27450	27400	27450	27400	58
587	20241011	093700	1549829700	27450	27450	27450	27400	1197
588	20241011	093600	1517021500	27400	27450	27450	27400	366
589	20241011	093500	1506984900	27450	27400	27450	27400	4488
590	20241011	093400	1383996550	27400	27400	27450	27400	528
591	20241011	093300	1369513600	27400	27450	27500	27400	15183
592	20241011	093200	952910400	27500	27500	27500	27500	53
593	20241011	093100	951452900	27500	27500	27500	27500	17
594	20241011	093000	950985400	27450	27500	27500	27450	225
595	20241011	092900	944805550	27450	27500	27500	27450	11
596	20241011	092800	944503100	27450	27500	27500	27450	4
597	20241011	092700	944393250	27450	27500	27500	27450	1535
598	20241011	092600	902197300	27550	27500	27550	27500	28
599	20241011	092500	901426150	27500	27500	27500	27500	84
600	20241011	092400	899116150	27550	27500	27550	27500	205
601	20241011	092300	893477900	27500	27600	27600	27500	224
602	20241011	092200	887309600	27600	27500	27600	27500	121
603	20241011	092100	883979300	27450	27550	27550	27450	8496
604	20241011	092000	650233050	27600	27600	27600	27600	74
605	20241011	091900	648190650	27600	27650	27650	27600	534
606	20241011	091800	633451050	27600	27600	27650	27600	1122
607	20241011	091700	602483550	27600	27600	27600	27600	234
608	20241011	091600	596025150	27600	27550	27600	27550	1251
609	20241011	091500	561498800	27550	27600	27600	27550	98
610	20241011	091400	558796850	27600	27650	27650	27550	1365
611	20241011	091300	521105100	27650	27650	27650	27650	389
612	20241011	091200	510349250	27650	27700	27700	27650	1625
613	20241011	091100	465413950	27650	27700	27750	27650	677
614	20241011	091000	446659150	27700	27700	27700	27650	391
615	20241011	090900	435828500	27700	27700	27700	27650	155
616	20241011	090800	431539000	27700	27700	27700	27650	392
617	20241011	090700	420694400	27650	27700	27700	27650	514
618	20241011	090600	406465100	27700	27700	27700	27700	461
619	20241011	090500	393695400	27700	27800	27800	27700	1095
620	20241011	090400	363295400	27800	27600	27800	27600	4576
621	20241011	090300	236414850	27700	27600	27700	27550	2262
622	20241011	090200	173908750	27550	27550	27650	27550	1098
623	20241011	090100	143612750	27550	27600	27650	27500	949
624	20241011	090000	117459650	27550	27400	27650	27400	4274