KissMeData/056190/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	193900	1892724500	22400	22400	22400	22400	1839
3	20241015	193800	1892724500	22400	22400	22400	22400	0
4	20241015	193700	1892724500	22400	22400	22400	22400	0
5	20241015	193600	1892724500	22400	22400	22400	22400	0
6	20241015	193500	1892724500	22400	22400	22400	22400	0
7	20241015	193400	1892724500	22400	22400	22400	22400	0
8	20241015	193300	1892724500	22400	22400	22400	22400	0
9	20241015	193200	1892724500	22400	22400	22400	22400	0
10	20241015	193100	1892724500	22400	22400	22400	22400	0
11	20241015	193000	1892724500	22400	22400	22400	22400	0
12	20241015	192900	1892724500	22400	22400	22400	22400	0
13	20241015	192800	1892724500	22400	22400	22400	22400	0
14	20241015	192700	1892724500	22400	22400	22400	22400	0
15	20241015	192600	1892724500	22400	22400	22400	22400	0
16	20241015	192500	1892724500	22400	22400	22400	22400	0
17	20241015	192400	1892724500	22400	22400	22400	22400	0
18	20241015	192300	1892724500	22400	22400	22400	22400	0
19	20241015	192200	1892724500	22400	22400	22400	22400	0
20	20241015	192100	1892724500	22400	22400	22400	22400	0
21	20241015	192000	1892724500	22400	22400	22400	22400	0
22	20241015	191900	1892724500	22400	22400	22400	22400	0
23	20241015	191800	1892724500	22400	22400	22400	22400	0
24	20241015	191700	1892724500	22400	22400	22400	22400	0
25	20241015	191600	1892724500	22400	22400	22400	22400	0
26	20241015	191500	1892724500	22400	22400	22400	22400	0
27	20241015	191400	1892724500	22400	22400	22400	22400	0
28	20241015	191300	1892724500	22400	22400	22400	22400	0
29	20241015	191200	1892724500	22400	22400	22400	22400	0
30	20241015	191100	1892724500	22400	22400	22400	22400	0
31	20241015	191000	1892724500	22400	22400	22400	22400	0
32	20241015	190900	1892724500	22400	22400	22400	22400	1839
33	20241015	190800	1892724500	22400	22400	22400	22400	0
34	20241015	190700	1892724500	22400	22400	22400	22400	0
35	20241015	190600	1892724500	22400	22400	22400	22400	0
36	20241015	190500	1892724500	22400	22400	22400	22400	0
37	20241015	190400	1892724500	22400	22400	22400	22400	0
38	20241015	190300	1892724500	22400	22400	22400	22400	0
39	20241015	190200	1892724500	22400	22400	22400	22400	0
40	20241015	190100	1892724500	22400	22400	22400	22400	0
41	20241015	190000	1892724500	22400	22400	22400	22400	0
42	20241015	185900	1892724500	22400	22400	22400	22400	0
43	20241015	185800	1892724500	22400	22400	22400	22400	0
44	20241015	185700	1892724500	22400	22400	22400	22400	0
45	20241015	185600	1892724500	22400	22400	22400	22400	0
46	20241015	185500	1892724500	22400	22400	22400	22400	0
47	20241015	185400	1892724500	22400	22400	22400	22400	0
48	20241015	185300	1892724500	22400	22400	22400	22400	0
49	20241015	185200	1892724500	22400	22400	22400	22400	0
50	20241015	185100	1892724500	22400	22400	22400	22400	0
51	20241015	185000	1892724500	22400	22400	22400	22400	0
52	20241015	184900	1892724500	22400	22400	22400	22400	0
53	20241015	184800	1892724500	22400	22400	22400	22400	0
54	20241015	184700	1892724500	22400	22400	22400	22400	0
55	20241015	184600	1892724500	22400	22400	22400	22400	0
56	20241015	184500	1892724500	22400	22400	22400	22400	0
57	20241015	184400	1892724500	22400	22400	22400	22400	0
58	20241015	184300	1892724500	22400	22400	22400	22400	0
59	20241015	184200	1892724500	22400	22400	22400	22400	0
60	20241015	184100	1892724500	22400	22400	22400	22400	0
61	20241015	184000	1892724500	22400	22400	22400	22400	0
62	20241015	183900	1892724500	22400	22400	22400	22400	1839
63	20241015	183800	1892724500	22400	22400	22400	22400	0
64	20241015	183700	1892724500	22400	22400	22400	22400	0
65	20241015	183600	1892724500	22400	22400	22400	22400	0
66	20241015	183500	1892724500	22400	22400	22400	22400	0
67	20241015	183400	1892724500	22400	22400	22400	22400	0
68	20241015	183300	1892724500	22400	22400	22400	22400	0
69	20241015	183200	1892724500	22400	22400	22400	22400	0
70	20241015	183100	1892724500	22400	22400	22400	22400	0
71	20241015	183000	1892724500	22400	22400	22400	22400	0
72	20241015	182900	1892724500	22400	22400	22400	22400	0
73	20241015	182800	1892724500	22400	22400	22400	22400	0
74	20241015	182700	1892724500	22400	22400	22400	22400	0
75	20241015	182600	1892724500	22400	22400	22400	22400	0
76	20241015	182500	1892724500	22400	22400	22400	22400	0
77	20241015	182400	1892724500	22400	22400	22400	22400	0
78	20241015	182300	1892724500	22400	22400	22400	22400	0
79	20241015	182200	1892724500	22400	22400	22400	22400	0
80	20241015	182100	1892724500	22400	22400	22400	22400	0
81	20241015	182000	1892724500	22400	22400	22400	22400	0
82	20241015	181900	1892724500	22400	22400	22400	22400	0
83	20241015	181800	1892724500	22400	22400	22400	22400	0
84	20241015	181700	1892724500	22400	22400	22400	22400	0
85	20241015	181600	1892724500	22400	22400	22400	22400	0
86	20241015	181500	1892724500	22400	22400	22400	22400	0
87	20241015	181400	1892724500	22400	22400	22400	22400	0
88	20241015	181300	1892724500	22400	22400	22400	22400	0
89	20241015	181200	1892724500	22400	22400	22400	22400	0
90	20241015	181100	1892724500	22400	22400	22400	22400	0
91	20241015	181000	1892724500	22400	22400	22400	22400	0
92	20241015	180900	1892724500	22400	22400	22400	22400	1839
93	20241015	180800	1892724500	22400	22400	22400	22400	0
94	20241015	180700	1892724500	22400	22400	22400	22400	0
95	20241015	180600	1892724500	22400	22400	22400	22400	0
96	20241015	180500	1892724500	22400	22400	22400	22400	0
97	20241015	180400	1892724500	22400	22400	22400	22400	0
98	20241015	180300	1892724500	22400	22400	22400	22400	0
99	20241015	180200	1892724500	22400	22400	22400	22400	0
100	20241015	180100	1892724500	22400	22400	22400	22400	0
101	20241015	180000	1892724500	22400	22400	22400	22400	0
102	20241015	175900	1892724500	22400	22400	22400	22400	0
103	20241015	175800	1892724500	22400	22400	22400	22400	0
104	20241015	175700	1892724500	22400	22400	22400	22400	0
105	20241015	175600	1892724500	22400	22400	22400	22400	0
106	20241015	175500	1892724500	22400	22400	22400	22400	0
107	20241015	175400	1892724500	22400	22400	22400	22400	0
108	20241015	175300	1892724500	22400	22400	22400	22400	0
109	20241015	175200	1892724500	22400	22400	22400	22400	0
110	20241015	175100	1892724500	22400	22400	22400	22400	0
111	20241015	175000	1892724500	22400	22400	22400	22400	0
112	20241015	174900	1892724500	22400	22400	22400	22400	0
113	20241015	174800	1892724500	22400	22400	22400	22400	0
114	20241015	174700	1892724500	22400	22400	22400	22400	0
115	20241015	174600	1892724500	22400	22400	22400	22400	0
116	20241015	174500	1892724500	22400	22400	22400	22400	0
117	20241015	174400	1892724500	22400	22400	22400	22400	0
118	20241015	174300	1892724500	22400	22400	22400	22400	0
119	20241015	174200	1892724500	22400	22400	22400	22400	0
120	20241015	174100	1892724500	22400	22400	22400	22400	0
121	20241015	174000	1892724500	22400	22400	22400	22400	0
122	20241015	173900	1892724500	22400	22400	22400	22400	1839
123	20241015	173800	1892724500	22400	22400	22400	22400	0
124	20241015	173700	1892724500	22400	22400	22400	22400	0
125	20241015	173600	1892724500	22400	22400	22400	22400	0
126	20241015	173500	1892724500	22400	22400	22400	22400	0
127	20241015	173400	1892724500	22400	22400	22400	22400	0
128	20241015	173300	1892724500	22400	22400	22400	22400	0
129	20241015	173200	1892724500	22400	22400	22400	22400	0
130	20241015	173100	1892724500	22400	22400	22400	22400	0
131	20241015	173000	1892724500	22400	22400	22400	22400	0
132	20241015	172900	1892724500	22400	22400	22400	22400	0
133	20241015	172800	1892724500	22400	22400	22400	22400	0
134	20241015	172700	1892724500	22400	22400	22400	22400	0
135	20241015	172600	1892724500	22400	22400	22400	22400	0
136	20241015	172500	1892724500	22400	22400	22400	22400	0
137	20241015	172400	1892724500	22400	22400	22400	22400	0
138	20241015	172300	1892724500	22400	22400	22400	22400	0
139	20241015	172200	1892724500	22400	22400	22400	22400	0
140	20241015	172100	1892724500	22400	22400	22400	22400	0
141	20241015	172000	1892724500	22400	22400	22400	22400	0
142	20241015	171900	1892724500	22400	22400	22400	22400	0
143	20241015	171800	1892724500	22400	22400	22400	22400	0
144	20241015	171700	1892724500	22400	22400	22400	22400	0
145	20241015	171600	1892724500	22400	22400	22400	22400	0
146	20241015	171500	1892724500	22400	22400	22400	22400	0
147	20241015	171400	1892724500	22400	22400	22400	22400	0
148	20241015	171300	1892724500	22400	22400	22400	22400	0
149	20241015	171200	1892724500	22400	22400	22400	22400	0
150	20241015	171100	1892724500	22400	22400	22400	22400	0
151	20241015	171000	1892724500	22400	22400	22400	22400	0
152	20241015	170900	1892724500	22400	22400	22400	22400	1839
153	20241015	170800	1892724500	22400	22400	22400	22400	0
154	20241015	170700	1892724500	22400	22400	22400	22400	0
155	20241015	170600	1892724500	22400	22400	22400	22400	0
156	20241015	170500	1892724500	22400	22400	22400	22400	0
157	20241015	170400	1892724500	22400	22400	22400	22400	0
158	20241015	170300	1892724500	22400	22400	22400	22400	0
159	20241015	170200	1892724500	22400	22400	22400	22400	0
160	20241015	170100	1892724500	22400	22400	22400	22400	0
161	20241015	170000	1892724500	22400	22400	22400	22400	0
162	20241015	165900	1892724500	22400	22400	22400	22400	0
163	20241015	165800	1892724500	22400	22400	22400	22400	0
164	20241015	165700	1892724500	22400	22400	22400	22400	0
165	20241015	165600	1892724500	22400	22400	22400	22400	0
166	20241015	165500	1892724500	22400	22400	22400	22400	0
167	20241015	165400	1892724500	22400	22400	22400	22400	0
168	20241015	165300	1892724500	22400	22400	22400	22400	0
169	20241015	165200	1892724500	22400	22400	22400	22400	0
170	20241015	165100	1892724500	22400	22400	22400	22400	0
171	20241015	165000	1892724500	22400	22400	22400	22400	0
172	20241015	164900	1892724500	22400	22400	22400	22400	0
173	20241015	164800	1892724500	22400	22400	22400	22400	0
174	20241015	164700	1892724500	22400	22400	22400	22400	0
175	20241015	164600	1892724500	22400	22400	22400	22400	0
176	20241015	164500	1892724500	22400	22400	22400	22400	0
177	20241015	164400	1892724500	22400	22400	22400	22400	0
178	20241015	164300	1892724500	22400	22400	22400	22400	0
179	20241015	164200	1892724500	22400	22400	22400	22400	0
180	20241015	164100	1892724500	22400	22400	22400	22400	0
181	20241015	164000	1892724500	22400	22400	22400	22400	0
182	20241015	163900	1892724500	22400	22400	22400	22400	1839
183	20241015	163800	1892724500	22400	22400	22400	22400	0
184	20241015	163700	1892724500	22400	22400	22400	22400	0
185	20241015	163600	1892724500	22400	22400	22400	22400	0
186	20241015	163500	1892724500	22400	22400	22400	22400	0
187	20241015	163400	1892724500	22400	22400	22400	22400	0
188	20241015	163300	1892724500	22400	22400	22400	22400	0
189	20241015	163200	1892724500	22400	22400	22400	22400	0
190	20241015	163100	1892724500	22400	22400	22400	22400	0
191	20241015	163000	1892724500	22400	22400	22400	22400	0
192	20241015	162900	1892724500	22400	22400	22400	22400	0
193	20241015	162800	1892724500	22400	22400	22400	22400	0
194	20241015	162700	1892724500	22400	22400	22400	22400	0
195	20241015	162600	1892724500	22400	22400	22400	22400	0
196	20241015	162500	1892724500	22400	22400	22400	22400	0
197	20241015	162400	1892724500	22400	22400	22400	22400	0
198	20241015	162300	1892724500	22400	22400	22400	22400	0
199	20241015	162200	1892724500	22400	22400	22400	22400	0
200	20241015	162100	1892724500	22400	22400	22400	22400	0
201	20241015	162000	1892724500	22400	22400	22400	22400	0
202	20241015	161900	1892724500	22400	22400	22400	22400	0
203	20241015	161800	1892724500	22400	22400	22400	22400	0
204	20241015	161700	1892724500	22400	22400	22400	22400	0
205	20241015	161600	1892724500	22400	22400	22400	22400	0
206	20241015	161500	1892724500	22400	22400	22400	22400	0
207	20241015	161400	1892724500	22400	22400	22400	22400	0
208	20241015	161300	1892724500	22400	22400	22400	22400	0
209	20241015	161200	1892724500	22400	22400	22400	22400	0
210	20241015	161100	1892724500	22400	22400	22400	22400	0
211	20241015	161000	1892724500	22400	22400	22400	22400	0
212	20241015	160900	1892724500	22400	22400	22400	22400	1839
213	20241015	160800	1892724500	22400	22400	22400	22400	0
214	20241015	160700	1892724500	22400	22400	22400	22400	0
215	20241015	160600	1892724500	22400	22400	22400	22400	0
216	20241015	160500	1892724500	22400	22400	22400	22400	0
217	20241015	160400	1892724500	22400	22400	22400	22400	0
218	20241015	160300	1892724500	22400	22400	22400	22400	0
219	20241015	160200	1892724500	22400	22400	22400	22400	0
220	20241015	160100	1892724500	22400	22400	22400	22400	0
221	20241015	160000	1892724500	22400	22400	22400	22400	0
222	20241015	155900	1892724500	22400	22400	22400	22400	0
223	20241015	155800	1892724500	22400	22400	22400	22400	0
224	20241015	155700	1892724500	22400	22400	22400	22400	0
225	20241015	155600	1892724500	22400	22400	22400	22400	0
226	20241015	155500	1892724500	22400	22400	22400	22400	0
227	20241015	155400	1892724500	22400	22400	22400	22400	0
228	20241015	155300	1892724500	22400	22400	22400	22400	0
229	20241015	155200	1892724500	22400	22400	22400	22400	0
230	20241015	155100	1892724500	22400	22400	22400	22400	0
231	20241015	155000	1892724500	22400	22400	22400	22400	0
232	20241015	154900	1892724500	22400	22400	22400	22400	0
233	20241015	154800	1892724500	22400	22400	22400	22400	0
234	20241015	154700	1892724500	22400	22400	22400	22400	0
235	20241015	154600	1892724500	22400	22400	22400	22400	0
236	20241015	154500	1892724500	22400	22400	22400	22400	0
237	20241015	154400	1892724500	22400	22400	22400	22400	0
238	20241015	154300	1892724500	22400	22400	22400	22400	0
239	20241015	154200	1892724500	22400	22400	22400	22400	0
240	20241015	154100	1892724500	22400	22400	22400	22400	0
241	20241015	154000	1892724500	22400	22400	22400	22400	0
242	20241015	153900	1892724500	22400	22400	22400	22400	1839
243	20241015	153800	1892724500	22400	22400	22400	22400	0
244	20241015	153700	1892724500	22400	22400	22400	22400	0
245	20241015	153600	1892724500	22400	22400	22400	22400	0
246	20241015	153500	1892724500	22400	22400	22400	22400	0
247	20241015	153400	1892724500	22400	22400	22400	22400	0
248	20241015	153300	1892724500	22400	22400	22400	22400	0
249	20241015	153200	1892724500	22400	22400	22400	22400	0
250	20241015	153100	1892724500	22400	22400	22400	22400	0
251	20241015	153000	1892724500	22400	22400	22400	22400	1839
252	20241015	152900	1851530900	22400	22400	22400	22400	0
253	20241015	152800	1851530900	22400	22400	22400	22400	0
254	20241015	152700	1851530900	22400	22400	22400	22400	0
255	20241015	152600	1851530900	22400	22400	22400	22400	0
256	20241015	152500	1851530900	22400	22400	22400	22400	0
257	20241015	152400	1851530900	22400	22400	22400	22400	0
258	20241015	152300	1851530900	22400	22400	22400	22400	0
259	20241015	152200	1851530900	22400	22400	22400	22400	0
260	20241015	152100	1851530900	22400	22400	22400	22400	0
261	20241015	152000	1851530900	22400	22400	22400	22400	0
262	20241015	151900	1851530900	22400	22550	22550	22400	174
263	20241015	151800	1847630300	22550	22550	22550	22550	4
264	20241015	151700	1847540100	22550	22400	22550	22400	239
265	20241015	151600	1842156400	22500	22450	22500	22400	136
266	20241015	151500	1839097050	22500	22500	22500	22400	159
267	20241015	151400	1835519650	22500	22400	22500	22400	196
268	20241015	151300	1831117100	22450	22450	22450	22450	757
269	20241015	151200	1814122450	22450	22450	22450	22400	189
270	20241015	151100	1809881000	22400	22350	22400	22350	1347
271	20241015	151000	1779732750	22400	22400	22450	22400	4504
272	20241015	150900	1678808300	22400	22450	22450	22400	143
273	20241015	150800	1675604700	22450	22400	22450	22400	64
274	20241015	150700	1674170700	22450	22400	22450	22400	78
275	20241015	150600	1672421150	22450	22450	22450	22400	162
276	20241015	150500	1668786000	22450	22450	22500	22450	1051
277	20241015	150400	1645190300	22450	22500	22500	22450	86
278	20241015	150300	1643258300	22500	22450	22500	22450	76
279	20241015	150200	1641551100	22450	22450	22500	22450	60
280	20241015	150100	1640203550	22500	22450	22500	22450	23
281	20241015	150000	1639686900	22450	22500	22500	22450	16
282	20241015	145900	1639327450	22450	22450	22500	22450	66
283	20241015	145800	1637845000	22500	22500	22550	22500	390
284	20241015	145700	1629069800	22550	22550	22550	22500	86
285	20241015	145600	1627133750	22500	22450	22500	22450	333
286	20241015	145500	1619644000	22450	22500	22550	22450	757
287	20241015	145400	1602612150	22500	22500	22500	22450	256
288	20241015	145300	1596857150	22500	22450	22500	22450	74
289	20241015	145200	1595195750	22450	22450	22450	22450	0
290	20241015	145100	1595195750	22450	22450	22450	22450	91
291	20241015	145000	1593152800	22450	22450	22450	22450	1
292	20241015	144900	1593130350	22450	22450	22450	22450	19
293	20241015	144800	1592703800	22450	22450	22450	22450	23
294	20241015	144700	1592187450	22500	22450	22500	22450	99
295	20241015	144600	1589963600	22450	22450	22450	22400	67
296	20241015	144500	1588462200	22500	22450	22500	22400	372
297	20241015	144400	1580118650	22450	22450	22500	22450	59
298	20241015	144300	1578793950	22500	22450	22500	22450	134
299	20241015	144200	1575785350	22400	22450	22450	22400	50
300	20241015	144100	1574664600	22400	22450	22450	22400	13
301	20241015	144000	1574373250	22450	22450	22500	22450	37
302	20241015	143900	1573542350	22450	22400	22450	22400	225
303	20241015	143800	1568492450	22450	22450	22450	22400	318
304	20241015	143700	1561368200	22450	22400	22450	22400	38
305	20241015	143600	1560516850	22450	22450	22450	22450	7
306	20241015	143500	1560359700	22450	22450	22450	22400	40
307	20241015	143400	1559462450	22450	22450	22450	22400	24
308	20241015	143300	1558924150	22400	22400	22400	22400	12
309	20241015	143200	1558655350	22400	22400	22400	22400	51
310	20241015	143100	1557512950	22400	22400	22400	22350	86
311	20241015	143000	1555587250	22400	22400	22450	22400	219
312	20241015	142900	1550681500	22400	22400	22450	22400	3389
313	20241015	142800	1474757850	22400	22450	22450	22400	51
314	20241015	142700	1473615350	22400	22450	22450	22400	329
315	20241015	142600	1466229850	22450	22500	22500	22450	426
316	20241015	142500	1456648650	22500	22500	22500	22500	11
317	20241015	142400	1456401150	22550	22500	22550	22500	61
318	20241015	142300	1455028100	22550	22500	22550	22500	127
319	20241015	142200	1452166400	22500	22500	22500	22500	42
320	20241015	142100	1451221400	22550	22500	22550	22500	73
321	20241015	142000	1449577500	22500	22500	22500	22450	87
322	20241015	141900	1447622800	22500	22450	22500	22450	90
323	20241015	141800	1445602100	22450	22450	22450	22400	89
324	20241015	141700	1443606750	22450	22450	22450	22450	3
325	20241015	141600	1443539400	22500	22500	22500	22400	68
326	20241015	141500	1442013450	22450	22450	22450	22400	705
327	20241015	141400	1426188500	22400	22400	22400	22400	33
328	20241015	141300	1425449300	22400	22450	22450	22400	709
329	20241015	141200	1409533600	22450	22500	22500	22450	38
330	20241015	141100	1408680250	22500	22450	22500	22450	87
331	20241015	141000	1406725700	22500	22450	22500	22400	87
332	20241015	140900	1404773500	22450	22400	22500	22400	392
333	20241015	140800	1395985700	22450	22450	22500	22400	1125
334	20241015	140700	1370723400	22450	22400	22500	22400	325
335	20241015	140600	1363424750	22450	22450	22500	22400	201
336	20241015	140500	1358912800	22500	22500	22500	22500	2
337	20241015	140400	1358867800	22450	22450	22500	22450	1060
338	20241015	140300	1335070700	22500	22500	22500	22450	35
339	20241015	140200	1334284850	22500	22500	22500	22450	53
340	20241015	140100	1333094800	22500	22500	22500	22450	21
341	20241015	140000	1332622850	22450	22450	22550	22450	1169
342	20241015	135900	1306332550	22500	22450	22500	22450	522
343	20241015	135800	1294610050	22450	22500	22500	22450	53
344	20241015	135700	1293419900	22500	22450	22500	22450	16
345	20241015	135600	1293060400	22500	22500	22500	22450	62
346	20241015	135500	1291667800	22500	22500	22500	22450	225
347	20241015	135400	1286610600	22500	22450	22500	22450	44
348	20241015	135300	1285622700	22500	22450	22500	22450	10
349	20241015	135200	1285398150	22450	22500	22500	22450	112
350	20241015	135100	1282882400	22500	22500	22500	22450	52
351	20241015	135000	1281714800	22450	22450	22500	22450	105
352	20241015	134900	1279357500	22500	22500	22500	22450	70
353	20241015	134800	1277783150	22450	22500	22500	22450	1074
354	20241015	134700	1253621350	22500	22500	22500	22500	68
355	20241015	134600	1252091350	22500	22500	22500	22500	33
356	20241015	134500	1251348850	22500	22550	22550	22500	44
357	20241015	134400	1250358750	22500	22500	22550	22500	149
358	20241015	134300	1247001250	22500	22500	22500	22500	42
359	20241015	134200	1246056250	22500	22500	22500	22500	45
360	20241015	134100	1245043750	22500	22500	22500	22500	0
361	20241015	134000	1245043750	22500	22450	22500	22450	120
362	20241015	133900	1242343800	22450	22500	22500	22450	362
363	20241015	133800	1234201900	22500	22500	22500	22500	56
364	20241015	133700	1232941900	22500	22550	22550	22500	519
365	20241015	133600	1221264150	22550	22500	22550	22500	66
366	20241015	133500	1219777950	22550	22500	22550	22500	93
367	20241015	133400	1217684450	22500	22500	22550	22500	106
368	20241015	133300	1215298100	22500	22550	22550	22500	12
369	20241015	133200	1215028050	22500	22500	22500	22500	33
370	20241015	133100	1214285550	22550	22500	22550	22500	110
371	20241015	133000	1211807650	22500	22500	22500	22500	33
372	20241015	132900	1211065150	22500	22500	22550	22500	60
373	20241015	132800	1209715100	22500	22550	22550	22500	101
374	20241015	132700	1207439750	22550	22550	22550	22500	92
375	20241015	132600	1205367450	22500	22500	22500	22500	44
376	20241015	132500	1204377450	22500	22500	22500	22500	20
377	20241015	132400	1203927450	22500	22500	22550	22500	82
378	20241015	132300	1202082250	22500	22550	22550	22500	36
379	20241015	132200	1201272100	22500	22500	22550	22500	53
380	20241015	132100	1200079500	22550	22550	22550	22500	16
381	20241015	132000	1199719250	22500	22550	22550	22500	376
382	20241015	131900	1191242700	22550	22550	22550	22500	302
383	20241015	131800	1184442850	22550	22600	22600	22550	59
384	20241015	131700	1183112350	22600	22600	22600	22550	10
385	20241015	131600	1182886750	22550	22550	22600	22550	83
386	20241015	131500	1181015000	22550	22550	22600	22550	117
387	20241015	131400	1178376500	22600	22550	22600	22550	112
388	20241015	131300	1175848050	22550	22550	22550	22550	31
389	20241015	131200	1175149000	22600	22600	22600	22600	146
390	20241015	131100	1171849400	22600	22600	22600	22600	72
391	20241015	131000	1170222200	22600	22550	22600	22550	52
392	20241015	130900	1169049100	22600	22600	22600	22600	10
393	20241015	130800	1168823100	22500	22550	22650	22500	222
394	20241015	130700	1163815950	22550	22600	22600	22550	69
395	20241015	130600	1162258300	22600	22550	22600	22550	36
396	20241015	130500	1161446400	22550	22550	22550	22550	27
397	20241015	130400	1160837550	22550	22600	22600	22550	35
398	20241015	130300	1160048250	22600	22550	22600	22550	89
399	20241015	130200	1158041200	22600	22550	22600	22550	49
400	20241015	130100	1156935900	22600	22550	22600	22550	27
401	20241015	130000	1156326550	22550	22550	22600	22550	52
402	20241015	125900	1155153550	22600	22550	22600	22550	38
403	20241015	125800	1154296400	22600	22600	22600	22550	163
404	20241015	125700	1150616600	22600	22600	22600	22550	171
405	20241015	125600	1146752800	22550	22550	22550	22550	42
406	20241015	125500	1145805700	22550	22550	22600	22550	99
407	20241015	125400	1143570500	22550	22550	22550	22550	48
408	20241015	125300	1142488100	22550	22550	22550	22550	24
409	20241015	125200	1141946900	22600	22550	22600	22550	95
410	20241015	125100	1139803700	22500	22500	22550	22500	88
411	20241015	125000	1137822450	22550	22550	22600	22550	447
412	20241015	124900	1127739500	22550	22500	22550	22500	128
413	20241015	124800	1124853600	22500	22500	22500	22500	35
414	20241015	124700	1124066100	22500	22500	22500	22500	61
415	20241015	124600	1122693600	22500	22550	22550	22500	74
416	20241015	124500	1121027850	22500	22500	22550	22500	372
417	20241015	124400	1112657350	22500	22500	22550	22500	97
418	20241015	124300	1110472250	22500	22500	22550	22500	118
419	20241015	124200	1107813700	22500	22500	22500	22500	60
420	20241015	124100	1106463700	22500	22500	22500	22500	12
421	20241015	124000	1106193700	22500	22500	22550	22500	64
422	20241015	123900	1104753150	22500	22550	22550	22500	63
423	20241015	123800	1103335550	22550	22500	22550	22500	37
424	20241015	123700	1102502950	22550	22500	22550	22500	77
425	20241015	123600	1100769950	22500	22550	22550	22500	23
426	20241015	123500	1100251950	22550	22500	22550	22500	62
427	20241015	123400	1098856400	22500	22500	22500	22500	43
428	20241015	123300	1097888900	22550	22450	22550	22450	77
429	20241015	123200	1096157100	22500	22450	22500	22450	70
430	20241015	123100	1094583100	22500	22500	22600	22450	195
431	20241015	123000	1090193200	22500	22450	22500	22450	60
432	20241015	122900	1088845400	22500	22450	22500	22450	36
433	20241015	122800	1088037150	22600	22450	22600	22450	88
434	20241015	122700	1086055750	22450	22450	22500	22450	60
435	20241015	122600	1084707850	22450	22450	22450	22450	35
436	20241015	122500	1083922100	22550	22450	22600	22450	141
437	20241015	122400	1080747300	22500	22450	22600	22450	359
438	20241015	122300	1072668100	22450	22500	22500	22450	85
439	20241015	122200	1070757950	22450	22450	22450	22450	34
440	20241015	122100	1069994650	22450	22450	22450	22450	88
441	20241015	122000	1068019050	22450	22450	22500	22450	370
442	20241015	121900	1059710300	22450	22500	22500	22450	126
443	20241015	121800	1056877000	22450	22500	22500	22450	106
444	20241015	121700	1054495300	22450	22450	22500	22450	52
445	20241015	121600	1053327800	22450	22450	22450	22450	31
446	20241015	121500	1052631850	22450	22450	22450	22450	35
447	20241015	121400	1051846100	22450	22450	22450	22450	45
448	20241015	121300	1050835850	22450	22450	22450	22450	99
449	20241015	121200	1048613300	22500	22500	22500	22500	4
450	20241015	121100	1048523300	22450	22450	22450	22450	59
451	20241015	121000	1047198750	22450	22450	22500	22450	282
452	20241015	120900	1040867350	22500	22500	22550	22500	1038
453	20241015	120800	1017511400	22550	22550	22550	22550	99
454	20241015	120700	1015278950	22500	22550	22550	22500	99
455	20241015	120600	1013049000	22550	22550	22550	22500	102
456	20241015	120500	1010751800	22500	22500	22550	22500	62
457	20241015	120400	1009356300	22550	22500	22550	22500	30
458	20241015	120300	1008680450	22500	22550	22550	22500	115
459	20241015	120200	1006089400	22500	22550	22550	22500	72
460	20241015	120100	1004468800	22500	22500	22550	22500	44
461	20241015	120000	1003478400	22500	22500	22550	22500	33
462	20241015	115900	1002735850	22550	22550	22550	22500	115
463	20241015	115800	1000147400	22500	22550	22550	22500	126
464	20241015	115700	997311150	22500	22550	22550	22500	364
465	20241015	115600	989104100	22550	22550	22600	22550	88
466	20241015	115500	987119450	22550	22550	22900	22550	9071
467	20241015	115400	782046600	22650	22550	22650	22550	154
468	20241015	115300	778570150	22600	22600	22600	22550	118
469	20241015	115200	775907750	22600	22600	22600	22550	109
470	20241015	115100	773448150	22600	22550	22600	22550	143
471	20241015	115000	770221700	22550	22550	22600	22550	99
472	20241015	114900	767988300	22550	22550	22550	22550	45
473	20241015	114800	766973550	22550	22550	22600	22550	7
474	20241015	114700	766815650	22600	22600	22600	22550	82
475	20241015	114600	764965350	22600	22600	22600	22550	64
476	20241015	114500	763520600	22600	22550	22600	22550	101
477	20241015	114400	761241800	22550	22550	22550	22550	16
478	20241015	114300	760881000	22550	22600	22600	22550	67
479	20241015	114200	759368900	22600	22600	22600	22550	48
480	20241015	114100	758285900	22550	22550	22600	22550	49
481	20241015	114000	757180750	22550	22550	22600	22550	73
482	20241015	113900	755534350	22550	22600	22600	22550	56
483	20241015	113800	754271450	22550	22600	22600	22550	67
484	20241015	113700	752760200	22600	22600	22600	22550	55
485	20241015	113600	751519600	22600	22550	22600	22550	42
486	20241015	113500	750572400	22550	22600	22600	22550	45
487	20241015	113400	749557100	22550	22550	22550	22550	64
488	20241015	113300	748113900	22550	22550	22600	22550	111
489	20241015	113200	745610600	22550	22550	22550	22550	0
490	20241015	113100	745610600	22550	22600	22600	22550	403
491	20241015	113000	736505000	22600	22600	22650	22600	50
492	20241015	112900	735374950	22600	22600	22600	22600	280
493	20241015	112800	729046950	22600	22650	22650	22600	4
494	20241015	112700	728956450	22650	22600	22650	22600	264
495	20241015	112600	722988800	22650	22600	22650	22600	94
496	20241015	112500	720862650	22600	22700	22700	22600	50
497	20241015	112400	719730950	22650	22650	22650	22600	349
498	20241015	112300	711826550	22600	22650	22650	22600	97
499	20241015	112200	709632950	22600	22650	22650	22600	59
500	20241015	112100	708299400	22650	22600	22650	22600	42
501	20241015	112000	707349800	22650	22600	22650	22600	7
502	20241015	111900	707191350	22650	22600	22650	22600	210
503	20241015	111800	702438250	22600	22600	22650	22600	433
504	20241015	111700	692652250	22600	22600	22600	22600	47
505	20241015	111600	691590050	22650	22650	22650	22600	21
506	20241015	111500	691115050	22600	22600	22650	22600	84
507	20241015	111400	689215400	22650	22600	22650	22600	48
508	20241015	111300	688129900	22650	22650	22650	22600	74
509	20241015	111200	686456550	22600	22600	22650	22600	58
510	20241015	111100	685144850	22600	22650	22700	22600	333
511	20241015	111000	677600800	22650	22600	22650	22600	43
512	20241015	110900	676628950	22600	22600	22650	22600	66
513	20241015	110800	675136300	22700	22600	22700	22550	159
514	20241015	110700	671542750	22600	22600	22600	22550	196
515	20241015	110600	667114850	22600	22600	22600	22550	50
516	20241015	110500	665986600	22600	22550	22600	22550	113
517	20241015	110400	663435600	22600	22550	22600	22550	56
518	20241015	110300	662170700	22600	22600	22600	22550	117
519	20241015	110200	659529700	22600	22600	22600	22550	217
520	20241015	110100	654627200	22550	22550	22550	22550	80
521	20241015	110000	652823200	22550	22600	22600	22550	23
522	20241015	105900	652304450	22550	22600	22600	22550	34
523	20241015	105800	651537700	22550	22550	22600	22550	164
524	20241015	105700	647839400	22550	22600	22600	22550	407
525	20241015	105600	638644150	22600	22600	22650	22600	1813
526	20241015	105500	597669350	22650	22600	22650	22600	61
527	20241015	105400	596289550	22600	22600	22650	22600	626
528	20241015	105300	582136000	22600	22600	22600	22600	56
529	20241015	105200	580870400	22600	22650	22650	22600	53
530	20241015	105100	579671000	22600	22600	22600	22600	42
531	20241015	105000	578721800	22600	22600	22600	22600	63
532	20241015	104900	577298000	22600	22600	22600	22600	44
533	20241015	104800	576303600	22600	22600	22600	22600	100
534	20241015	104700	574043600	22600	22600	22650	22600	202
535	20241015	104600	569470900	22650	22650	22650	22600	208
536	20241015	104500	564763250	22650	22650	22650	22600	137
537	20241015	104400	561666850	22650	22600	22650	22600	54
538	20241015	104300	560445950	22600	22650	22650	22600	14
539	20241015	104200	560129350	22650	22650	22700	22650	128
540	20241015	104100	557230100	22700	22650	22700	22650	52
541	20241015	104000	556052200	22700	22650	22700	22650	47
542	20241015	103900	554987200	22650	22700	22700	22650	45
543	20241015	103800	553967800	22650	22650	22750	22600	204
544	20241015	103700	549344750	22600	22600	22600	22600	60
545	20241015	103600	547988750	22600	22600	22600	22600	43
546	20241015	103500	547016950	22600	22600	22600	22600	50
547	20241015	103400	545886950	22600	22600	22600	22600	34
548	20241015	103300	545118550	22600	22600	22600	22600	33
549	20241015	103200	544372750	22650	22600	22650	22600	78
550	20241015	103100	542608900	22650	22600	22650	22600	42
551	20241015	103000	541659650	22650	22650	22650	22600	66
552	20241015	102900	540167050	22700	22650	22700	22600	94
553	20241015	102800	538037550	22650	22600	22700	22600	307
554	20241015	102700	531091050	22650	22650	22700	22650	38
555	20241015	102600	530229150	22600	22650	22650	22600	81
556	20241015	102500	528397050	22650	22600	22650	22600	108
557	20241015	102400	525953700	22650	22600	22700	22600	99
558	20241015	102300	523711300	22700	22650	22700	22650	38
559	20241015	102200	522849250	22650	22600	22650	22550	135
560	20241015	102100	519797450	22650	22600	22650	22600	132
561	20241015	102000	516811550	22650	22600	22650	22600	163
562	20241015	101900	513125150	22650	22650	22650	22600	68
563	20241015	101800	511585050	22650	22650	22650	22600	157
564	20241015	101700	508031200	22600	22600	22650	22550	92
565	20241015	101600	505952250	22550	22600	22600	22550	212
566	20241015	101500	501163950	22600	22600	22600	22550	243
567	20241015	101400	495677150	22600	22550	22600	22550	118
568	20241015	101300	493013000	22600	22600	22600	22550	112
569	20241015	101200	490484300	22600	22550	22600	22550	52
570	20241015	101100	489310800	22550	22550	22600	22550	36
571	20241015	101000	488498750	22550	22550	22550	22550	47
572	20241015	100900	487438900	22550	22550	22550	22550	170
573	20241015	100800	483605400	22550	22550	22600	22550	234
574	20241015	100700	478318750	22550	22550	22550	22550	460
575	20241015	100600	467945750	22500	22600	22600	22500	467
576	20241015	100500	457432700	22550	22550	22550	22500	63
577	20241015	100400	456014500	22500	22500	22500	22500	200
578	20241015	100300	451514500	22550	22550	22600	22400	3372
579	20241015	100200	375839600	22550	22600	22600	22550	182
580	20241015	100100	371735350	22600	22550	22600	22500	356
581	20241015	100000	363704950	22500	22600	22600	22500	22
582	20241015	095900	363209850	22550	22500	22550	22500	55
583	20241015	095800	361971100	22550	22550	22550	22550	2
584	20241015	095700	361926000	22550	22500	22550	22500	216
585	20241015	095600	357065300	22500	22500	22500	22500	0
586	20241015	095500	357065300	22500	22500	22550	22450	313
587	20241015	095400	350024300	22500	22550	22550	22500	15
588	20241015	095300	349686600	22500	22550	22550	22500	61
589	20241015	095200	348312850	22550	22550	22550	22550	239
590	20241015	095100	342923400	22550	22550	22550	22550	15
591	20241015	095000	342585150	22550	22550	22600	22550	49
592	20241015	094900	341479700	22500	22500	22550	22500	49
593	20241015	094800	340376250	22550	22500	22550	22500	634
594	20241015	094700	326108900	22500	22550	22550	22500	226
595	20241015	094600	321023800	22550	22600	22600	22550	1013
596	20241015	094500	298142500	22600	22600	22650	22600	326
597	20241015	094400	290772500	22650	22700	22700	22650	213
598	20241015	094300	285946600	22700	22750	22750	22700	1246
599	20241015	094200	257606450	22800	22800	22800	22800	1
600	20241015	094100	257583650	22800	22800	22800	22750	64
601	20241015	094000	256127550	22750	22800	22800	22750	22
602	20241015	093900	255626700	22800	22800	22800	22750	38
603	20241015	093800	254761400	22800	22750	22800	22750	22
604	20241015	093700	254260350	22800	22800	22800	22750	130
605	20241015	093600	251298100	22800	22750	22800	22750	23
606	20241015	093500	250774700	22750	22750	22750	22750	2
607	20241015	093400	250729200	22800	22850	22850	22800	1839
608	20241015	093300	208799750	22850	22850	22850	22800	118
609	20241015	093200	206103950	22800	22850	22850	22800	53
610	20241015	093100	204893000	22800	22850	22900	22800	126
611	20241015	093000	202014100	22900	22850	22900	22850	131
612	20241015	092900	199015900	22900	22900	22900	22800	196
613	20241015	092800	194529700	22900	22900	22900	22900	110
614	20241015	092700	192010700	22900	22800	22900	22800	125
615	20241015	092600	189154400	22850	22850	22850	22800	17
616	20241015	092500	188766450	22900	22900	22900	22800	55
617	20241015	092400	187510450	22900	22850	22900	22850	493
618	20241015	092300	176243100	22900	22800	22900	22750	542
619	20241015	092200	163860650	22850	22800	22850	22800	600
620	20241015	092100	150176750	22800	22800	22850	22800	358
621	20241015	092000	142014250	22800	22900	22900	22800	1133
622	20241015	091900	116141850	22900	22850	22900	22850	91
623	20241015	091800	114062050	22900	22900	22900	22850	165
624	20241015	091700	110284700	22900	22850	22900	22850	42
625	20241015	091600	109324100	22850	22850	22850	22850	110
626	20241015	091500	106810600	22850	22900	22900	22850	43
627	20241015	091400	105828000	22850	22900	22900	22850	20
628	20241015	091300	105370650	22900	22850	22900	22850	15
629	20241015	091200	105027800	22850	22850	22900	22850	139
630	20241015	091100	101851600	22850	22900	22900	22850	242
631	20241015	091000	96310450	22900	22900	22950	22900	510
632	20241015	090900	84629650	22900	22900	22950	22900	53
633	20241015	090800	83413750	22900	22900	22900	22850	334
634	20241015	090700	75766500	22900	22900	22950	22900	827
635	20241015	090600	56820850	22900	22800	22900	22800	1516
636	20241015	090500	22206400	22800	22800	22800	22800	12
637	20241015	090400	21932800	22800	22800	22800	22800	1
638	20241015	090300	21910000	22900	22900	22900	22900	7
639	20241015	090200	21749700	22800	22800	22800	22800	11
640	20241015	090100	21498900	22800	22900	22900	22800	397
641	20241015	090000	12447200	22950	22950	22950	22900	543