KissMeData/058970/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	194000	4405656450	47500	47500	47500	47500	314
3	20241010	193900	4405656450	47500	47500	47500	47500	0
4	20241010	193800	4405656450	47500	47500	47500	47500	0
5	20241010	193700	4405656450	47500	47500	47500	47500	0
6	20241010	193600	4405656450	47500	47500	47500	47500	0
7	20241010	193500	4405656450	47500	47500	47500	47500	0
8	20241010	193400	4405656450	47500	47500	47500	47500	0
9	20241010	193300	4405656450	47500	47500	47500	47500	0
10	20241010	193200	4405656450	47500	47500	47500	47500	0
11	20241010	193100	4405656450	47500	47500	47500	47500	0
12	20241010	193000	4405656450	47500	47500	47500	47500	0
13	20241010	192900	4405656450	47500	47500	47500	47500	0
14	20241010	192800	4405656450	47500	47500	47500	47500	0
15	20241010	192700	4405656450	47500	47500	47500	47500	0
16	20241010	192600	4405656450	47500	47500	47500	47500	0
17	20241010	192500	4405656450	47500	47500	47500	47500	0
18	20241010	192400	4405656450	47500	47500	47500	47500	0
19	20241010	192300	4405656450	47500	47500	47500	47500	0
20	20241010	192200	4405656450	47500	47500	47500	47500	0
21	20241010	192100	4405656450	47500	47500	47500	47500	0
22	20241010	192000	4405656450	47500	47500	47500	47500	0
23	20241010	191900	4405656450	47500	47500	47500	47500	0
24	20241010	191800	4405656450	47500	47500	47500	47500	0
25	20241010	191700	4405656450	47500	47500	47500	47500	0
26	20241010	191600	4405656450	47500	47500	47500	47500	0
27	20241010	191500	4405656450	47500	47500	47500	47500	0
28	20241010	191400	4405656450	47500	47500	47500	47500	0
29	20241010	191300	4405656450	47500	47500	47500	47500	0
30	20241010	191200	4405656450	47500	47500	47500	47500	0
31	20241010	191100	4405656450	47500	47500	47500	47500	0
32	20241010	191000	4405656450	47500	47500	47500	47500	314
33	20241010	190900	4405656450	47500	47500	47500	47500	0
34	20241010	190800	4405656450	47500	47500	47500	47500	0
35	20241010	190700	4405656450	47500	47500	47500	47500	0
36	20241010	190600	4405656450	47500	47500	47500	47500	0
37	20241010	190500	4405656450	47500	47500	47500	47500	0
38	20241010	190400	4405656450	47500	47500	47500	47500	0
39	20241010	190300	4405656450	47500	47500	47500	47500	0
40	20241010	190200	4405656450	47500	47500	47500	47500	0
41	20241010	190100	4405656450	47500	47500	47500	47500	0
42	20241010	190000	4405656450	47500	47500	47500	47500	0
43	20241010	185900	4405656450	47500	47500	47500	47500	0
44	20241010	185800	4405656450	47500	47500	47500	47500	0
45	20241010	185700	4405656450	47500	47500	47500	47500	0
46	20241010	185600	4405656450	47500	47500	47500	47500	0
47	20241010	185500	4405656450	47500	47500	47500	47500	0
48	20241010	185400	4405656450	47500	47500	47500	47500	0
49	20241010	185300	4405656450	47500	47500	47500	47500	0
50	20241010	185200	4405656450	47500	47500	47500	47500	0
51	20241010	185100	4405656450	47500	47500	47500	47500	0
52	20241010	185000	4405656450	47500	47500	47500	47500	0
53	20241010	184900	4405656450	47500	47500	47500	47500	0
54	20241010	184800	4405656450	47500	47500	47500	47500	0
55	20241010	184700	4405656450	47500	47500	47500	47500	0
56	20241010	184600	4405656450	47500	47500	47500	47500	0
57	20241010	184500	4405656450	47500	47500	47500	47500	0
58	20241010	184400	4405656450	47500	47500	47500	47500	0
59	20241010	184300	4405656450	47500	47500	47500	47500	0
60	20241010	184200	4405656450	47500	47500	47500	47500	0
61	20241010	184100	4405656450	47500	47500	47500	47500	0
62	20241010	184000	4405656450	47500	47500	47500	47500	314
63	20241010	183900	4405656450	47500	47500	47500	47500	0
64	20241010	183800	4405656450	47500	47500	47500	47500	0
65	20241010	183700	4405656450	47500	47500	47500	47500	0
66	20241010	183600	4405656450	47500	47500	47500	47500	0
67	20241010	183500	4405656450	47500	47500	47500	47500	0
68	20241010	183400	4405656450	47500	47500	47500	47500	0
69	20241010	183300	4405656450	47500	47500	47500	47500	0
70	20241010	183200	4405656450	47500	47500	47500	47500	0
71	20241010	183100	4405656450	47500	47500	47500	47500	0
72	20241010	183000	4405656450	47500	47500	47500	47500	0
73	20241010	182900	4405656450	47500	47500	47500	47500	0
74	20241010	182800	4405656450	47500	47500	47500	47500	0
75	20241010	182700	4405656450	47500	47500	47500	47500	0
76	20241010	182600	4405656450	47500	47500	47500	47500	0
77	20241010	182500	4405656450	47500	47500	47500	47500	0
78	20241010	182400	4405656450	47500	47500	47500	47500	0
79	20241010	182300	4405656450	47500	47500	47500	47500	0
80	20241010	182200	4405656450	47500	47500	47500	47500	0
81	20241010	182100	4405656450	47500	47500	47500	47500	0
82	20241010	182000	4405656450	47500	47500	47500	47500	0
83	20241010	181900	4405656450	47500	47500	47500	47500	0
84	20241010	181800	4405656450	47500	47500	47500	47500	0
85	20241010	181700	4405656450	47500	47500	47500	47500	0
86	20241010	181600	4405656450	47500	47500	47500	47500	0
87	20241010	181500	4405656450	47500	47500	47500	47500	0
88	20241010	181400	4405656450	47500	47500	47500	47500	0
89	20241010	181300	4405656450	47500	47500	47500	47500	0
90	20241010	181200	4405656450	47500	47500	47500	47500	0
91	20241010	181100	4405656450	47500	47500	47500	47500	0
92	20241010	181000	4405656450	47500	47500	47500	47500	314
93	20241010	180900	4405656450	47500	47500	47500	47500	0
94	20241010	180800	4405656450	47500	47500	47500	47500	0
95	20241010	180700	4405656450	47500	47500	47500	47500	0
96	20241010	180600	4405656450	47500	47500	47500	47500	0
97	20241010	180500	4405656450	47500	47500	47500	47500	0
98	20241010	180400	4405656450	47500	47500	47500	47500	0
99	20241010	180300	4405656450	47500	47500	47500	47500	0
100	20241010	180200	4405656450	47500	47500	47500	47500	0
101	20241010	180100	4405656450	47500	47500	47500	47500	0
102	20241010	180000	4405656450	47500	47500	47500	47500	0
103	20241010	175900	4405656450	47500	47500	47500	47500	0
104	20241010	175800	4405656450	47500	47500	47500	47500	0
105	20241010	175700	4405656450	47500	47500	47500	47500	0
106	20241010	175600	4405656450	47500	47500	47500	47500	0
107	20241010	175500	4405656450	47500	47500	47500	47500	0
108	20241010	175400	4405656450	47500	47500	47500	47500	0
109	20241010	175300	4405656450	47500	47500	47500	47500	0
110	20241010	175200	4405656450	47500	47500	47500	47500	0
111	20241010	175100	4405656450	47500	47500	47500	47500	0
112	20241010	175000	4405656450	47500	47500	47500	47500	0
113	20241010	174900	4405656450	47500	47500	47500	47500	0
114	20241010	174800	4405656450	47500	47500	47500	47500	0
115	20241010	174700	4405656450	47500	47500	47500	47500	0
116	20241010	174600	4405656450	47500	47500	47500	47500	0
117	20241010	174500	4405656450	47500	47500	47500	47500	0
118	20241010	174400	4405656450	47500	47500	47500	47500	0
119	20241010	174300	4405656450	47500	47500	47500	47500	0
120	20241010	174200	4405656450	47500	47500	47500	47500	0
121	20241010	174100	4405656450	47500	47500	47500	47500	0
122	20241010	174000	4405656450	47500	47500	47500	47500	314
123	20241010	173900	4405656450	47500	47500	47500	47500	0
124	20241010	173800	4405656450	47500	47500	47500	47500	0
125	20241010	173700	4405656450	47500	47500	47500	47500	0
126	20241010	173600	4405656450	47500	47500	47500	47500	0
127	20241010	173500	4405656450	47500	47500	47500	47500	0
128	20241010	173400	4405656450	47500	47500	47500	47500	0
129	20241010	173300	4405656450	47500	47500	47500	47500	0
130	20241010	173200	4405656450	47500	47500	47500	47500	0
131	20241010	173100	4405656450	47500	47500	47500	47500	0
132	20241010	173000	4405656450	47500	47500	47500	47500	0
133	20241010	172900	4405656450	47500	47500	47500	47500	0
134	20241010	172800	4405656450	47500	47500	47500	47500	0
135	20241010	172700	4405656450	47500	47500	47500	47500	0
136	20241010	172600	4405656450	47500	47500	47500	47500	0
137	20241010	172500	4405656450	47500	47500	47500	47500	0
138	20241010	172400	4405656450	47500	47500	47500	47500	0
139	20241010	172300	4405656450	47500	47500	47500	47500	0
140	20241010	172200	4405656450	47500	47500	47500	47500	0
141	20241010	172100	4405656450	47500	47500	47500	47500	0
142	20241010	172000	4405656450	47500	47500	47500	47500	0
143	20241010	171900	4405656450	47500	47500	47500	47500	0
144	20241010	171800	4405656450	47500	47500	47500	47500	0
145	20241010	171700	4405656450	47500	47500	47500	47500	0
146	20241010	171600	4405656450	47500	47500	47500	47500	0
147	20241010	171500	4405656450	47500	47500	47500	47500	0
148	20241010	171400	4405656450	47500	47500	47500	47500	0
149	20241010	171300	4405656450	47500	47500	47500	47500	0
150	20241010	171200	4405656450	47500	47500	47500	47500	0
151	20241010	171100	4405656450	47500	47500	47500	47500	0
152	20241010	171000	4405656450	47500	47500	47500	47500	314
153	20241010	170900	4405656450	47500	47500	47500	47500	0
154	20241010	170800	4405656450	47500	47500	47500	47500	0
155	20241010	170700	4405656450	47500	47500	47500	47500	0
156	20241010	170600	4405656450	47500	47500	47500	47500	0
157	20241010	170500	4405656450	47500	47500	47500	47500	0
158	20241010	170400	4405656450	47500	47500	47500	47500	0
159	20241010	170300	4405656450	47500	47500	47500	47500	0
160	20241010	170200	4405656450	47500	47500	47500	47500	0
161	20241010	170100	4405656450	47500	47500	47500	47500	0
162	20241010	170000	4405656450	47500	47500	47500	47500	0
163	20241010	165900	4405656450	47500	47500	47500	47500	0
164	20241010	165800	4405656450	47500	47500	47500	47500	0
165	20241010	165700	4405656450	47500	47500	47500	47500	0
166	20241010	165600	4405656450	47500	47500	47500	47500	0
167	20241010	165500	4405656450	47500	47500	47500	47500	0
168	20241010	165400	4405656450	47500	47500	47500	47500	0
169	20241010	165300	4405656450	47500	47500	47500	47500	0
170	20241010	165200	4405656450	47500	47500	47500	47500	0
171	20241010	165100	4405656450	47500	47500	47500	47500	0
172	20241010	165000	4405656450	47500	47500	47500	47500	0
173	20241010	164900	4405656450	47500	47500	47500	47500	0
174	20241010	164800	4405656450	47500	47500	47500	47500	0
175	20241010	164700	4405656450	47500	47500	47500	47500	0
176	20241010	164600	4405656450	47500	47500	47500	47500	0
177	20241010	164500	4405656450	47500	47500	47500	47500	0
178	20241010	164400	4405656450	47500	47500	47500	47500	0
179	20241010	164300	4405656450	47500	47500	47500	47500	0
180	20241010	164200	4405656450	47500	47500	47500	47500	0
181	20241010	164100	4405656450	47500	47500	47500	47500	0
182	20241010	164000	4405656450	47500	47500	47500	47500	314
183	20241010	163900	4405656450	47500	47500	47500	47500	0
184	20241010	163800	4405656450	47500	47500	47500	47500	0
185	20241010	163700	4405656450	47500	47500	47500	47500	0
186	20241010	163600	4405656450	47500	47500	47500	47500	0
187	20241010	163500	4405656450	47500	47500	47500	47500	0
188	20241010	163400	4405656450	47500	47500	47500	47500	0
189	20241010	163300	4405656450	47500	47500	47500	47500	0
190	20241010	163200	4405656450	47500	47500	47500	47500	0
191	20241010	163100	4405656450	47500	47500	47500	47500	0
192	20241010	163000	4405656450	47500	47500	47500	47500	0
193	20241010	162900	4405656450	47500	47500	47500	47500	0
194	20241010	162800	4405656450	47500	47500	47500	47500	0
195	20241010	162700	4405656450	47500	47500	47500	47500	0
196	20241010	162600	4405656450	47500	47500	47500	47500	0
197	20241010	162500	4405656450	47500	47500	47500	47500	0
198	20241010	162400	4405656450	47500	47500	47500	47500	0
199	20241010	162300	4405656450	47500	47500	47500	47500	0
200	20241010	162200	4405656450	47500	47500	47500	47500	0
201	20241010	162100	4405656450	47500	47500	47500	47500	0
202	20241010	162000	4405656450	47500	47500	47500	47500	0
203	20241010	161900	4405656450	47500	47500	47500	47500	0
204	20241010	161800	4405656450	47500	47500	47500	47500	0
205	20241010	161700	4405656450	47500	47500	47500	47500	0
206	20241010	161600	4405656450	47500	47500	47500	47500	0
207	20241010	161500	4405656450	47500	47500	47500	47500	0
208	20241010	161400	4405656450	47500	47500	47500	47500	0
209	20241010	161300	4405656450	47500	47500	47500	47500	0
210	20241010	161200	4405656450	47500	47500	47500	47500	0
211	20241010	161100	4405656450	47500	47500	47500	47500	0
212	20241010	161000	4405656450	47500	47500	47500	47500	314
213	20241010	160900	4405656450	47500	47500	47500	47500	0
214	20241010	160800	4405656450	47500	47500	47500	47500	0
215	20241010	160700	4405656450	47500	47500	47500	47500	0
216	20241010	160600	4405656450	47500	47500	47500	47500	0
217	20241010	160500	4405656450	47500	47500	47500	47500	0
218	20241010	160400	4405656450	47500	47500	47500	47500	0
219	20241010	160300	4405656450	47500	47500	47500	47500	0
220	20241010	160200	4405656450	47500	47500	47500	47500	0
221	20241010	160100	4405656450	47500	47500	47500	47500	0
222	20241010	160000	4405656450	47500	47500	47500	47500	0
223	20241010	155900	4405656450	47500	47500	47500	47500	0
224	20241010	155800	4405656450	47500	47500	47500	47500	0
225	20241010	155700	4405656450	47500	47500	47500	47500	0
226	20241010	155600	4405656450	47500	47500	47500	47500	0
227	20241010	155500	4405656450	47500	47500	47500	47500	0
228	20241010	155400	4405656450	47500	47500	47500	47500	0
229	20241010	155300	4405656450	47500	47500	47500	47500	0
230	20241010	155200	4405656450	47500	47500	47500	47500	0
231	20241010	155100	4405656450	47500	47500	47500	47500	0
232	20241010	155000	4405656450	47500	47500	47500	47500	0
233	20241010	154900	4405656450	47500	47500	47500	47500	0
234	20241010	154800	4405656450	47500	47500	47500	47500	0
235	20241010	154700	4405656450	47500	47500	47500	47500	0
236	20241010	154600	4405656450	47500	47500	47500	47500	0
237	20241010	154500	4405656450	47500	47500	47500	47500	0
238	20241010	154400	4405656450	47500	47500	47500	47500	0
239	20241010	154300	4405656450	47500	47500	47500	47500	0
240	20241010	154200	4405656450	47500	47500	47500	47500	0
241	20241010	154100	4405656450	47500	47500	47500	47500	0
242	20241010	154000	4405656450	47500	47500	47500	47500	314
243	20241010	153900	4405656450	47500	47500	47500	47500	0
244	20241010	153800	4405656450	47500	47500	47500	47500	0
245	20241010	153700	4405656450	47500	47500	47500	47500	0
246	20241010	153600	4405656450	47500	47500	47500	47500	0
247	20241010	153500	4405656450	47500	47500	47500	47500	0
248	20241010	153400	4405656450	47500	47500	47500	47500	0
249	20241010	153300	4405656450	47500	47500	47500	47500	0
250	20241010	153200	4405656450	47500	47500	47500	47500	0
251	20241010	153100	4405656450	47500	47500	47500	47500	0
252	20241010	153000	4405656450	47500	47500	47500	47500	314
253	20241010	152900	4390741450	47500	47500	47500	47500	0
254	20241010	152800	4390741450	47500	47500	47500	47500	0
255	20241010	152700	4390741450	47500	47500	47500	47500	0
256	20241010	152600	4390741450	47500	47500	47500	47500	0
257	20241010	152500	4390741450	47500	47500	47500	47500	0
258	20241010	152400	4390741450	47500	47500	47500	47500	0
259	20241010	152300	4390741450	47500	47500	47500	47500	0
260	20241010	152200	4390741450	47500	47500	47500	47500	0
261	20241010	152100	4390741450	47500	47500	47500	47500	0
262	20241010	152000	4390741450	47500	47500	47500	47500	0
263	20241010	151900	4390741450	47500	47500	47550	47450	273
264	20241010	151800	4377774450	47500	47350	47550	47350	232
265	20241010	151700	4366772600	47350	47300	47350	47250	450
266	20241010	151600	4345478150	47300	47350	47400	47300	94
267	20241010	151500	4341028500	47350	47350	47350	47350	117
268	20241010	151400	4335488550	47350	47200	47350	47200	367
269	20241010	151300	4318131700	47200	47200	47250	47200	188
270	20241010	151200	4309252550	47200	47200	47200	47200	4
271	20241010	151100	4309063750	47200	47250	47250	47200	82
272	20241010	151000	4305189900	47200	47200	47250	47150	240
273	20241010	150900	4293854700	47200	47200	47200	47200	186
274	20241010	150800	4285075500	47200	47200	47200	47200	62
275	20241010	150700	4282149100	47200	47200	47200	47200	101
276	20241010	150600	4277381900	47200	47200	47200	47200	63
277	20241010	150500	4274408300	47250	47200	47250	47200	148
278	20241010	150400	4267422550	47250	47200	47250	47200	26
279	20241010	150300	4266194350	47250	47150	47250	47150	174
280	20241010	150200	4257976550	47150	47200	47200	47150	297
281	20241010	150100	4243958250	47200	47200	47250	47200	150
282	20241010	150000	4236873650	47200	47250	47250	47200	114
283	20241010	145900	4231492300	47250	47200	47250	47200	54
284	20241010	145800	4228943300	47200	47200	47250	47200	109
285	20241010	145700	4223798050	47200	47250	47250	47200	74
286	20241010	145600	4220305150	47250	47200	47250	47200	17
287	20241010	145500	4219502250	47200	47250	47250	47200	119
288	20241010	145400	4213881350	47200	47250	47250	47150	154
289	20241010	145300	4206610250	47300	47200	47300	47150	151
290	20241010	145200	4199479850	47200	47200	47250	47200	88
291	20241010	145100	4195325750	47250	47200	47250	47200	92
292	20241010	145000	4190983250	47250	47250	47300	47250	209
293	20241010	144900	4181107050	47250	47300	47350	47250	172
294	20241010	144800	4172971300	47300	47200	47300	47200	267
295	20241010	144700	4160351600	47200	47150	47250	47150	258
296	20241010	144600	4148174200	47150	47200	47200	47150	152
297	20241010	144500	4141006900	47150	47200	47200	47150	76
298	20241010	144400	4137421600	47150	47150	47200	47150	94
299	20241010	144300	4132989000	47150	47150	47200	47150	73
300	20241010	144200	4129546350	47250	47150	47250	47150	151
301	20241010	144100	4122424600	47150	47150	47200	47150	102
302	20241010	144000	4117613050	47150	47200	47250	47150	165
303	20241010	143900	4109824850	47250	47250	47250	47200	115
304	20241010	143800	4104395800	47200	47200	47300	47200	178
305	20241010	143700	4095988750	47200	47200	47250	47200	139
306	20241010	143600	4089427700	47200	47200	47250	47200	168
307	20241010	143500	4081496050	47200	47300	47300	47200	55
308	20241010	143400	4078897750	47200	47150	47250	47150	226
309	20241010	143300	4068229350	47200	47150	47200	47150	112
310	20241010	143200	4062946200	47150	47150	47200	47150	93
311	20241010	143100	4058560300	47150	47200	47200	47150	191
312	20241010	143000	4049552300	47200	47200	47250	47150	156
313	20241010	142900	4042188700	47200	47150	47250	47150	59
314	20241010	142800	4039403800	47200	47200	47200	47150	197
315	20241010	142700	4030110100	47150	47150	47250	47100	334
316	20241010	142600	4014351400	47100	47100	47100	47100	35
317	20241010	142500	4012702900	47100	47100	47150	47100	124
318	20241010	142400	4006861750	47100	47100	47150	47100	184
319	20241010	142300	3998194550	47100	47100	47100	47100	169
320	20241010	142200	3990234650	47100	47150	47150	47100	38
321	20241010	142100	3988444250	47100	47100	47150	47100	148
322	20241010	142000	3981471800	47150	47150	47150	47100	159
323	20241010	141900	3973980150	47100	47100	47150	47100	55
324	20241010	141800	3971388800	47100	47100	47150	47100	118
325	20241010	141700	3965830000	47100	47100	47100	47100	246
326	20241010	141600	3954243400	47100	47100	47150	47100	197
327	20241010	141500	3944963950	47150	47200	47200	47100	90
328	20241010	141400	3940720000	47100	47200	47200	47100	122
329	20241010	141300	3934969750	47100	47100	47250	47100	140
330	20241010	141200	3928369500	47200	47150	47200	47100	175
331	20241010	141100	3920118850	47200	47200	47200	47150	139
332	20241010	141000	3913563550	47200	47150	47200	47150	189
333	20241010	140900	3904644350	47150	47100	47200	47100	306
334	20241010	140800	3890207550	47200	47150	47200	47100	54
335	20241010	140700	3887661150	47150	47200	47200	47150	65
336	20241010	140600	3884593850	47100	47150	47200	47100	101
337	20241010	140500	3879832200	47150	47200	47300	47150	260
338	20241010	140400	3867563500	47200	47150	47250	47150	260
339	20241010	140300	3855289550	47150	47150	47150	47150	84
340	20241010	140200	3851328950	47150	47150	47200	47150	59
341	20241010	140100	3848546600	47150	47200	47200	47150	140
342	20241010	140000	3841944750	47200	47150	47200	47100	148
343	20241010	135900	3834966600	47150	47150	47200	47150	65
344	20241010	135800	3831901350	47150	47150	47150	47150	243
345	20241010	135700	3820443900	47150	47200	47200	47150	88
346	20241010	135600	3816292800	47200	47200	47250	47200	32
347	20241010	135500	3814782350	47200	47200	47350	47150	131
348	20241010	135400	3808595200	47200	47200	47200	47150	218
349	20241010	135300	3798315550	47200	47150	47250	47150	95
350	20241010	135200	3793833650	47150	47250	47250	47150	124
351	20241010	135100	3787986550	47200	47150	47200	47150	168
352	20241010	135000	3780061300	47250	47100	47250	47100	189
353	20241010	134900	3771141500	47300	47250	47300	47100	22
354	20241010	134800	3770103400	47250	47150	47300	47100	341
355	20241010	134700	3754002450	47150	47250	47250	47150	91
356	20241010	134600	3749709850	47200	47200	47200	47200	247
357	20241010	134500	3738051450	47200	47200	47250	47200	67
358	20241010	134400	3734888450	47200	47200	47200	47200	111
359	20241010	134300	3729649250	47250	47250	47250	47200	226
360	20241010	134200	3718975450	47250	47250	47300	47250	82
361	20241010	134100	3715100450	47250	47250	47300	47250	119
362	20241010	134000	3709476950	47350	47350	47350	47250	58
363	20241010	133900	3706732800	47250	47300	47400	47250	296
364	20241010	133800	3692726600	47300	47350	47500	47300	391
365	20241010	133700	3674203600	47300	47200	47300	47200	267
366	20241010	133600	3661581350	47200	47250	47250	47200	93
367	20241010	133500	3657190100	47200	47250	47250	47200	164
368	20241010	133400	3649447800	47200	47100	47300	47100	450
369	20241010	133300	3628202900	47050	47100	47150	47050	247
370	20241010	133200	3616564500	47100	47100	47100	47100	166
371	20241010	133100	3608745900	47100	47100	47150	47100	210
372	20241010	133000	3598854400	47100	47150	47150	47050	30
373	20241010	132900	3597441000	47050	47050	47150	47050	135
374	20241010	132800	3591088000	47150	47100	47150	47050	125
375	20241010	132700	3585202400	47100	47200	47200	47100	183
376	20241010	132600	3576582900	47200	47150	47200	47050	33
377	20241010	132500	3575028000	47150	47150	47150	47050	252
378	20241010	132400	3563158350	47150	47150	47150	47150	74
379	20241010	132300	3559669250	47150	47100	47200	47100	20
380	20241010	132200	3558726550	47150	47150	47150	47100	121
381	20241010	132100	3553026250	47050	47150	47150	47050	209
382	20241010	132000	3543181150	47150	47100	47150	47100	281
383	20241010	131900	3529938150	47100	47100	47150	47100	155
384	20241010	131800	3522637150	47100	47100	47100	47100	51
385	20241010	131700	3520235050	47150	47100	47150	47100	52
386	20241010	131600	3517785100	47100	47100	47150	47100	248
387	20241010	131500	3506098100	47050	47050	47100	47050	125
388	20241010	131400	3500216600	47050	47100	47150	47050	139
389	20241010	131300	3493674550	47100	47100	47100	47000	590
390	20241010	131200	3465895550	47100	46950	47100	46950	264
391	20241010	131100	3453481300	46950	47000	47050	46950	55
392	20241010	131000	3450896850	46950	47000	47000	46950	160
393	20241010	130900	3443382300	47000	47000	47050	47000	120
394	20241010	130800	3437741800	47000	47050	47050	47000	181
395	20241010	130700	3429234350	47000	47000	47000	47000	137
396	20241010	130600	3422795350	47000	47000	47050	47000	64
397	20241010	130500	3419786450	47000	47050	47050	47000	138
398	20241010	130400	3413298550	47000	47000	47000	47000	115
399	20241010	130300	3407893550	47000	47000	47050	47000	102
400	20241010	130200	3403099050	47050	47100	47100	47000	118
401	20241010	130100	3397551950	47050	47050	47050	47000	163
402	20241010	130000	3389883550	47050	47000	47050	47000	106
403	20241010	125900	3384896700	47000	47050	47050	47000	168
404	20241010	125800	3376997550	47100	47000	47100	47000	170
405	20241010	125700	3369004450	47000	47000	47000	46950	140
406	20241010	125600	3362427100	47000	46950	47000	46950	46
407	20241010	125500	3360267350	47000	47000	47050	47000	224
408	20241010	125400	3349738850	47000	47000	47050	47000	231
409	20241010	125300	3338881350	47000	47000	47050	47000	41
410	20241010	125200	3336953300	47050	47050	47100	47000	114
411	20241010	125100	3331589600	47050	47050	47050	47000	332
412	20241010	125000	3315977000	47000	47000	47000	47000	107
413	20241010	124900	3310948000	47000	47000	47050	47000	183
414	20241010	124800	3302346500	47000	47000	47050	47000	293
415	20241010	124700	3288575000	47000	47000	47050	47000	94
416	20241010	124600	3284156950	47000	47000	47050	47000	117
417	20241010	124500	3278657500	47000	47100	47100	47000	86
418	20241010	124400	3274614000	47050	47050	47050	47050	133
419	20241010	124300	3268356350	47000	47000	47050	47000	300
420	20241010	124200	3254255850	47050	47100	47100	47050	76
421	20241010	124100	3250680000	47100	47050	47100	47050	34
422	20241010	124000	3249079800	47050	47000	47100	47000	56
423	20241010	123900	3246444950	47050	47100	47100	47050	231
424	20241010	123800	3235576350	47050	47100	47100	47050	31
425	20241010	123700	3234117350	47050	47050	47100	47050	247
426	20241010	123600	3222495500	47050	47050	47050	47050	116
427	20241010	123500	3217037700	47100	47050	47100	47050	192
428	20241010	123400	3208003600	47100	47100	47100	47100	20
429	20241010	123300	3207061600	47050	47050	47100	47050	57
430	20241010	123200	3204379700	47050	47050	47100	47050	155
431	20241010	123100	3197086500	47050	47100	47100	47050	187
432	20241010	123000	3188287650	47050	47050	47100	47050	182
433	20241010	122900	3179721400	47050	47150	47150	47050	105
434	20241010	122800	3174778050	47150	47050	47150	47050	130
435	20241010	122700	3168654650	47100	47100	47150	47050	299
436	20241010	122600	3154571250	47100	47150	47200	47100	221
437	20241010	122500	3144158550	47150	47150	47200	47150	34
438	20241010	122400	3142554950	47150	47150	47250	47150	220
439	20241010	122300	3132177250	47100	47150	47200	47100	198
440	20241010	122200	3122844250	47150	47150	47200	47100	262
441	20241010	122100	3110489600	47200	47150	47200	47150	34
442	20241010	122000	3108886000	47200	47200	47250	47200	84
443	20241010	121900	3104920700	47200	47200	47250	47200	68
444	20241010	121800	3101710950	47200	47250	47300	47200	163
445	20241010	121700	3094014050	47250	47200	47250	47200	65
446	20241010	121600	3090942850	47250	47250	47250	47200	168
447	20241010	121500	3083009200	47300	47200	47300	47200	169
448	20241010	121400	3075028400	47250	47300	47300	47200	120
449	20241010	121300	3069360900	47300	47250	47300	47250	125
450	20241010	121200	3063453850	47250	47250	47350	47250	139
451	20241010	121100	3056885100	47300	47300	47300	47250	151
452	20241010	121000	3049742850	47350	47300	47350	47250	47
453	20241010	120900	3047519800	47300	47300	47300	47300	200
454	20241010	120800	3038059800	47250	47250	47250	47250	70
455	20241010	120700	3034752300	47250	47300	47300	47250	128
456	20241010	120600	3028700900	47250	47350	47350	47250	43
457	20241010	120500	3026666550	47300	47250	47300	47250	276
458	20241010	120400	3013621350	47250	47250	47300	47200	229
459	20241010	120300	3002805250	47250	47250	47300	47250	196
460	20241010	120200	2993541800	47250	47250	47250	47250	64
461	20241010	120100	2990517800	47350	47300	47350	47250	94
462	20241010	120000	2986073000	47300	47300	47350	47250	53
463	20241010	115900	2983566200	47300	47150	47300	47150	381
464	20241010	115800	2965564150	47250	47200	47300	47150	225
465	20241010	115700	2954942100	47200	47200	47200	47200	34
466	20241010	115600	2953337300	47250	47200	47250	47200	60
467	20241010	115500	2950504800	47200	47250	47300	47200	179
468	20241010	115400	2942050000	47250	47250	47250	47250	94
469	20241010	115300	2937608500	47300	47200	47300	47150	396
470	20241010	115200	2918915100	47200	47200	47250	47200	90
471	20241010	115100	2914666500	47200	47200	47200	47200	28
472	20241010	115000	2913344900	47200	47250	47250	47150	200
473	20241010	114900	2903902800	47250	47300	47300	47200	64
474	20241010	114800	2900881050	47200	47300	47300	47200	28
475	20241010	114700	2899557050	47300	47300	47350	47200	279
476	20241010	114600	2886368000	47300	47300	47350	47300	197
477	20241010	114500	2877049400	47300	47300	47300	47300	39
478	20241010	114400	2875204700	47350	47300	47350	47300	44
479	20241010	114300	2873123000	47300	47400	47400	47300	192
480	20241010	114200	2864038700	47450	47400	47450	47300	201
481	20241010	114100	2854520700	47300	47350	47400	47300	78
482	20241010	114000	2850827850	47300	47350	47400	47300	215
483	20241010	113900	2840653100	47350	47400	47400	47350	192
484	20241010	113800	2831558450	47250	47300	47400	47250	177
485	20241010	113700	2823176400	47300	47200	47300	47150	186
486	20241010	113600	2814392050	47200	47300	47300	47200	25
487	20241010	113500	2813210000	47350	47300	47350	47300	157
488	20241010	113400	2805783400	47300	47350	47350	47300	68
489	20241010	113300	2802566050	47350	47350	47400	47350	114
490	20241010	113200	2797167650	47350	47300	47350	47300	147
491	20241010	113100	2790207950	47300	47300	47350	47300	367
492	20241010	113000	2772848600	47300	47300	47350	47300	112
493	20241010	112900	2767550500	47350	47300	47350	47300	93
494	20241010	112800	2763151000	47350	47450	47450	47300	134
495	20241010	112700	2756805250	47350	47350	47500	47350	210
496	20241010	112600	2746859300	47350	47350	47350	47350	2
497	20241010	112500	2746764600	47500	47400	47500	47400	35
498	20241010	112400	2745104600	47400	47500	47550	47350	254
499	20241010	112300	2733053650	47500	47500	47550	47500	34
500	20241010	112200	2731438550	47600	47500	47600	47500	82
501	20241010	112100	2727540050	47550	47500	47600	47500	559
502	20241010	112000	2700959450	47550	47650	47650	47500	222
503	20241010	111900	2690408850	47600	47400	47700	47400	182
504	20241010	111800	2681761300	47450	47550	47550	47450	128
505	20241010	111700	2675686700	47500	47350	47500	47350	89
506	20241010	111600	2671463300	47450	47300	47500	47300	332
507	20241010	111500	2655715050	47300	47400	47400	47300	223
508	20241010	111400	2645161550	47350	47350	47350	47300	148
509	20241010	111300	2638155200	47350	47250	47350	47250	270
510	20241010	111200	2625388250	47250	47250	47250	47150	75
511	20241010	111100	2621846300	47150	47150	47300	47150	276
512	20241010	111000	2608826050	47150	47100	47150	47050	227
513	20241010	110900	2598124200	47150	47100	47150	47100	208
514	20241010	110800	2588324550	47100	47150	47300	47100	125
515	20241010	110700	2582432000	47100	47100	47200	47100	152
516	20241010	110600	2575258700	47200	47150	47200	47150	158
517	20241010	110500	2567806000	47050	47050	47100	47050	212
518	20241010	110400	2557829600	47050	47100	47100	47050	65
519	20241010	110300	2554770500	47050	47050	47100	47050	415
520	20241010	110200	2535239700	47050	47100	47150	47050	678
521	20241010	110100	2503324350	47100	47100	47150	47100	129
522	20241010	110000	2497247950	47100	47100	47100	47100	43
523	20241010	105900	2495222650	47100	47100	47150	47100	132
524	20241010	105800	2489004700	47150	47250	47250	47150	905
525	20241010	105700	2446297350	47250	47400	47400	47250	912
526	20241010	105600	2403148850	47400	47450	47500	47400	365
527	20241010	105500	2385845950	47450	47500	47500	47400	557
528	20241010	105400	2359408500	47500	47600	47600	47450	271
529	20241010	105300	2346538700	47450	47250	47550	46900	760
530	20241010	105200	2310514050	47250	47200	47250	46950	321
531	20241010	105100	2295355350	47200	46750	47200	46750	545
532	20241010	105000	2269715000	46750	46650	46850	46650	665
533	20241010	104900	2238623350	46650	46700	46700	46650	21
534	20241010	104800	2237643400	46650	46700	46700	46650	51
535	20241010	104700	2235263500	46650	46700	46700	46650	230
536	20241010	104600	2224532850	46700	46850	46850	46700	9
537	20241010	104500	2224111800	46850	46700	46850	46650	230
538	20241010	104400	2213365900	46650	46700	46700	46600	120
539	20241010	104300	2207765300	46750	46600	46750	46600	188
540	20241010	104200	2198994550	46650	46600	46650	46600	61
541	20241010	104100	2196148950	46650	46650	46800	46600	184
542	20241010	104000	2187549150	46650	46600	46800	46600	32
543	20241010	103900	2186056200	46600	46600	46600	46550	208
544	20241010	103800	2176368400	46550	46600	46600	46550	112
545	20241010	103700	2171152700	46850	46600	46850	46550	410
546	20241010	103600	2152024900	46600	46650	46850	46600	393
547	20241010	103500	2133682600	46600	46600	46650	46600	89
548	20241010	103400	2129535150	46600	46600	46650	46600	152
549	20241010	103300	2122451250	46600	46550	46750	46550	60
550	20241010	103200	2119655200	46700	46550	46700	46550	602
551	20241010	103100	2091622550	46550	46600	46750	46550	519
552	20241010	103000	2067420150	46600	46550	46650	46550	220
553	20241010	102900	2057168150	46550	46500	46550	46500	75
554	20241010	102800	2053677550	46500	46550	46550	46500	239
555	20241010	102700	2042558400	46550	46550	46550	46500	78
556	20241010	102600	2038927700	46550	46500	46550	46500	742
557	20241010	102500	2004423300	46500	46550	46600	46500	414
558	20241010	102400	1985168550	46550	46550	46550	46550	149
559	20241010	102300	1978232600	46550	46550	46600	46550	38
560	20241010	102200	1976463250	46550	46550	46600	46550	146
561	20241010	102100	1969663550	46550	46550	46550	46550	67
562	20241010	102000	1966544700	46500	46550	46550	46500	163
563	20241010	101900	1958962300	46550	46500	46600	46500	509
564	20241010	101800	1935284800	46500	46550	46600	46500	216
565	20241010	101700	1925231950	46550	46550	46600	46550	24
566	20241010	101600	1924114250	46550	46600	46600	46550	47
567	20241010	101500	1921924200	46500	46550	46550	46500	762
568	20241010	101400	1886456600	46550	46550	46600	46550	308
569	20241010	101300	1872118700	46550	46600	46650	46550	302
570	20241010	101200	1858049050	46650	46650	46700	46600	82
571	20241010	101100	1854223250	46650	46650	46700	46650	87
572	20241010	101000	1850164200	46650	46650	46650	46650	61
573	20241010	100900	1847318550	46750	46650	46750	46550	329
574	20241010	100800	1831985000	46650	46750	46800	46600	122
575	20241010	100700	1826285800	46600	46700	46800	46600	326
576	20241010	100600	1811053350	46700	46700	46800	46700	282
577	20241010	100500	1797879600	46700	46700	46750	46700	325
578	20241010	100400	1782701600	46700	46700	46750	46700	138
579	20241010	100300	1776252250	46700	46550	46700	46500	570
580	20241010	100200	1749703400	46450	46400	46550	46400	251
581	20241010	100100	1738045850	46400	46400	46550	46350	360
582	20241010	100000	1721341550	46400	46550	46550	46400	1124
583	20241010	095900	1669088150	46500	46450	46550	46450	134
584	20241010	095800	1662858950	46550	46650	46650	46450	1375
585	20241010	095700	1598884500	46650	46700	46700	46600	189
586	20241010	095600	1590064300	46700	46450	46700	46450	183
587	20241010	095500	1581549700	46500	46750	46750	46500	1951
588	20241010	095400	1490685200	46700	46700	46750	46650	569
589	20241010	095300	1464108000	46700	46700	46700	46700	136
590	20241010	095200	1457756800	46700	46750	46750	46650	510
591	20241010	095100	1433940200	46750	46700	46800	46700	166
592	20241010	095000	1426179250	46700	46800	46800	46700	155
593	20241010	094900	1418938350	46800	46800	46800	46750	6
594	20241010	094800	1418657650	46700	46700	46700	46700	305
595	20241010	094700	1404414150	46550	46750	46750	46550	2512
596	20241010	094600	1287322350	46750	46800	46800	46700	924
597	20241010	094500	1244155450	46800	46800	46850	46800	297
598	20241010	094400	1230255300	46850	47050	47050	46850	158
599	20241010	094300	1222849250	46900	46950	47100	46900	194
600	20241010	094200	1213743700	46950	47200	47200	46700	6533
601	20241010	094100	907238450	47150	47300	47350	47150	883
602	20241010	094000	865522500	47300	47300	47300	47300	167
603	20241010	093900	857623400	47300	47300	47300	47250	198
604	20241010	093800	848259550	47300	47300	47300	47300	18
605	20241010	093700	847408150	47300	47300	47350	47300	1639
606	20241010	093600	769812300	47300	47550	47550	47300	2727
607	20241010	093500	640580650	47550	47550	47550	47500	321
608	20241010	093400	625332350	47550	47450	47600	47450	159
609	20241010	093300	617778700	47500	47600	47600	47500	489
610	20241010	093200	594536600	47600	47600	47600	47600	53
611	20241010	093100	592013800	47600	47600	47850	47600	41
612	20241010	093000	590056300	47600	47750	47800	47600	1214
613	20241010	092900	532131250	47800	47750	47800	47750	62
614	20241010	092800	529167700	47800	47700	47800	47700	257
615	20241010	092700	516902950	47700	47800	47800	47700	48
616	20241010	092600	514610250	47900	47800	47900	47800	34
617	20241010	092500	512983150	47900	47800	47900	47650	56
618	20241010	092400	510303250	47800	47500	47800	47500	122
619	20241010	092300	504488150	47650	47500	47700	47500	236
620	20241010	092200	493275100	47650	47500	47650	47500	230
621	20241010	092100	482333500	47450	47450	47450	47450	77
622	20241010	092000	478679850	47450	47500	47700	47450	166
623	20241010	091900	470769300	47400	47600	47700	47400	208
624	20241010	091800	460900550	47650	47450	47650	47400	187
625	20241010	091700	452027100	47450	47550	47700	47300	1559
626	20241010	091600	378044600	47700	47850	47850	47600	691
627	20241010	091500	345037250	47900	48000	48000	47900	1376
628	20241010	091400	279067850	48000	48050	48050	48000	176
629	20241010	091300	270619600	48000	48000	48050	48000	175
630	20241010	091200	262214750	47950	47950	48100	47950	466
631	20241010	091100	239817150	47950	48100	48100	47950	477
632	20241010	091000	216925650	48050	48050	48050	48050	235
633	20241010	090900	205633900	48050	48000	48050	48000	405
634	20241010	090800	186192500	48000	48000	48100	48000	206
635	20241010	090700	176291650	48050	48100	48100	48050	223
636	20241010	090600	165565700	48050	48350	48350	48050	1342
637	20241010	090500	100796400	48550	48700	48700	48400	528
638	20241010	090400	75180000	48700	48600	48700	48550	271
639	20241010	090300	62008050	48600	48600	48600	48350	230
640	20241010	090200	50843650	48600	48700	48750	48500	500
641	20241010	090100	26563750	48500	48250	48500	48250	290
642	20241010	090000	12505500	48450	48300	48450	48250	259