KissMeData/001060/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	183300	1103457700	27550	27550	27550	27550	1530
3	20241002	183200	1103457700	27550	27550	27550	27550	0
4	20241002	183100	1103457700	27550	27550	27550	27550	0
5	20241002	183000	1103457700	27550	27550	27550	27550	0
6	20241002	182900	1103457700	27550	27550	27550	27550	0
7	20241002	182800	1103457700	27550	27550	27550	27550	0
8	20241002	182700	1103457700	27550	27550	27550	27550	0
9	20241002	182600	1103457700	27550	27550	27550	27550	0
10	20241002	182500	1103457700	27550	27550	27550	27550	0
11	20241002	182400	1103457700	27550	27550	27550	27550	0
12	20241002	182300	1103457700	27550	27550	27550	27550	0
13	20241002	182200	1103457700	27550	27550	27550	27550	0
14	20241002	182100	1103457700	27550	27550	27550	27550	0
15	20241002	182000	1103457700	27550	27550	27550	27550	0
16	20241002	181900	1103457700	27550	27550	27550	27550	0
17	20241002	181800	1103457700	27550	27550	27550	27550	0
18	20241002	181700	1103457700	27550	27550	27550	27550	0
19	20241002	181600	1103457700	27550	27550	27550	27550	0
20	20241002	181500	1103457700	27550	27550	27550	27550	0
21	20241002	181400	1103457700	27550	27550	27550	27550	0
22	20241002	181300	1103457700	27550	27550	27550	27550	0
23	20241002	181200	1103457700	27550	27550	27550	27550	0
24	20241002	181100	1103457700	27550	27550	27550	27550	0
25	20241002	181000	1103457700	27550	27550	27550	27550	0
26	20241002	180900	1103457700	27550	27550	27550	27550	0
27	20241002	180800	1103457700	27550	27550	27550	27550	0
28	20241002	180700	1103457700	27550	27550	27550	27550	0
29	20241002	180600	1103457700	27550	27550	27550	27550	0
30	20241002	180500	1103457700	27550	27550	27550	27550	0
31	20241002	180400	1103457700	27550	27550	27550	27550	0
32	20241002	180300	1103457700	27550	27550	27550	27550	1530
33	20241002	180200	1103457700	27550	27550	27550	27550	0
34	20241002	180100	1103457700	27550	27550	27550	27550	0
35	20241002	180000	1103457700	27550	27550	27550	27550	0
36	20241002	175900	1103457700	27550	27550	27550	27550	0
37	20241002	175800	1103457700	27550	27550	27550	27550	0
38	20241002	175700	1103457700	27550	27550	27550	27550	0
39	20241002	175600	1103457700	27550	27550	27550	27550	0
40	20241002	175500	1103457700	27550	27550	27550	27550	0
41	20241002	175400	1103457700	27550	27550	27550	27550	0
42	20241002	175300	1103457700	27550	27550	27550	27550	0
43	20241002	175200	1103457700	27550	27550	27550	27550	0
44	20241002	175100	1103457700	27550	27550	27550	27550	0
45	20241002	175000	1103457700	27550	27550	27550	27550	0
46	20241002	174900	1103457700	27550	27550	27550	27550	0
47	20241002	174800	1103457700	27550	27550	27550	27550	0
48	20241002	174700	1103457700	27550	27550	27550	27550	0
49	20241002	174600	1103457700	27550	27550	27550	27550	0
50	20241002	174500	1103457700	27550	27550	27550	27550	0
51	20241002	174400	1103457700	27550	27550	27550	27550	0
52	20241002	174300	1103457700	27550	27550	27550	27550	0
53	20241002	174200	1103457700	27550	27550	27550	27550	0
54	20241002	174100	1103457700	27550	27550	27550	27550	0
55	20241002	174000	1103457700	27550	27550	27550	27550	0
56	20241002	173900	1103457700	27550	27550	27550	27550	0
57	20241002	173800	1103457700	27550	27550	27550	27550	0
58	20241002	173700	1103457700	27550	27550	27550	27550	0
59	20241002	173600	1103457700	27550	27550	27550	27550	0
60	20241002	173500	1103457700	27550	27550	27550	27550	0
61	20241002	173400	1103457700	27550	27550	27550	27550	0
62	20241002	173300	1103457700	27550	27550	27550	27550	1530
63	20241002	173200	1103457700	27550	27550	27550	27550	0
64	20241002	173100	1103457700	27550	27550	27550	27550	0
65	20241002	173000	1103457700	27550	27550	27550	27550	0
66	20241002	172900	1103457700	27550	27550	27550	27550	0
67	20241002	172800	1103457700	27550	27550	27550	27550	0
68	20241002	172700	1103457700	27550	27550	27550	27550	0
69	20241002	172600	1103457700	27550	27550	27550	27550	0
70	20241002	172500	1103457700	27550	27550	27550	27550	0
71	20241002	172400	1103457700	27550	27550	27550	27550	0
72	20241002	172300	1103457700	27550	27550	27550	27550	0
73	20241002	172200	1103457700	27550	27550	27550	27550	0
74	20241002	172100	1103457700	27550	27550	27550	27550	0
75	20241002	172000	1103457700	27550	27550	27550	27550	0
76	20241002	171900	1103457700	27550	27550	27550	27550	0
77	20241002	171800	1103457700	27550	27550	27550	27550	0
78	20241002	171700	1103457700	27550	27550	27550	27550	0
79	20241002	171600	1103457700	27550	27550	27550	27550	0
80	20241002	171500	1103457700	27550	27550	27550	27550	0
81	20241002	171400	1103457700	27550	27550	27550	27550	0
82	20241002	171300	1103457700	27550	27550	27550	27550	0
83	20241002	171200	1103457700	27550	27550	27550	27550	0
84	20241002	171100	1103457700	27550	27550	27550	27550	0
85	20241002	171000	1103457700	27550	27550	27550	27550	0
86	20241002	170900	1103457700	27550	27550	27550	27550	0
87	20241002	170800	1103457700	27550	27550	27550	27550	0
88	20241002	170700	1103457700	27550	27550	27550	27550	0
89	20241002	170600	1103457700	27550	27550	27550	27550	0
90	20241002	170500	1103457700	27550	27550	27550	27550	0
91	20241002	170400	1103457700	27550	27550	27550	27550	0
92	20241002	170300	1103457700	27550	27550	27550	27550	1530
93	20241002	170200	1103457700	27550	27550	27550	27550	0
94	20241002	170100	1103457700	27550	27550	27550	27550	0
95	20241002	170000	1103457700	27550	27550	27550	27550	0
96	20241002	165900	1103457700	27550	27550	27550	27550	0
97	20241002	165800	1103457700	27550	27550	27550	27550	0
98	20241002	165700	1103457700	27550	27550	27550	27550	0
99	20241002	165600	1103457700	27550	27550	27550	27550	0
100	20241002	165500	1103457700	27550	27550	27550	27550	0
101	20241002	165400	1103457700	27550	27550	27550	27550	0
102	20241002	165300	1103457700	27550	27550	27550	27550	0
103	20241002	165200	1103457700	27550	27550	27550	27550	0
104	20241002	165100	1103457700	27550	27550	27550	27550	0
105	20241002	165000	1103457700	27550	27550	27550	27550	0
106	20241002	164900	1103457700	27550	27550	27550	27550	0
107	20241002	164800	1103457700	27550	27550	27550	27550	0
108	20241002	164700	1103457700	27550	27550	27550	27550	0
109	20241002	164600	1103457700	27550	27550	27550	27550	0
110	20241002	164500	1103457700	27550	27550	27550	27550	0
111	20241002	164400	1103457700	27550	27550	27550	27550	0
112	20241002	164300	1103457700	27550	27550	27550	27550	0
113	20241002	164200	1103457700	27550	27550	27550	27550	0
114	20241002	164100	1103457700	27550	27550	27550	27550	0
115	20241002	164000	1103457700	27550	27550	27550	27550	0
116	20241002	163900	1103457700	27550	27550	27550	27550	0
117	20241002	163800	1103457700	27550	27550	27550	27550	0
118	20241002	163700	1103457700	27550	27550	27550	27550	0
119	20241002	163600	1103457700	27550	27550	27550	27550	0
120	20241002	163500	1103457700	27550	27550	27550	27550	0
121	20241002	163400	1103457700	27550	27550	27550	27550	0
122	20241002	163300	1103457700	27550	27550	27550	27550	1530
123	20241002	163200	1103457700	27550	27550	27550	27550	0
124	20241002	163100	1103457700	27550	27550	27550	27550	0
125	20241002	163000	1103457700	27550	27550	27550	27550	0
126	20241002	162900	1103457700	27550	27550	27550	27550	0
127	20241002	162800	1103457700	27550	27550	27550	27550	0
128	20241002	162700	1103457700	27550	27550	27550	27550	0
129	20241002	162600	1103457700	27550	27550	27550	27550	0
130	20241002	162500	1103457700	27550	27550	27550	27550	0
131	20241002	162400	1103457700	27550	27550	27550	27550	0
132	20241002	162300	1103457700	27550	27550	27550	27550	0
133	20241002	162200	1103457700	27550	27550	27550	27550	0
134	20241002	162100	1103457700	27550	27550	27550	27550	0
135	20241002	162000	1103457700	27550	27550	27550	27550	0
136	20241002	161900	1103457700	27550	27550	27550	27550	0
137	20241002	161800	1103457700	27550	27550	27550	27550	0
138	20241002	161700	1103457700	27550	27550	27550	27550	0
139	20241002	161600	1103457700	27550	27550	27550	27550	0
140	20241002	161500	1103457700	27550	27550	27550	27550	0
141	20241002	161400	1103457700	27550	27550	27550	27550	0
142	20241002	161300	1103457700	27550	27550	27550	27550	0
143	20241002	161200	1103457700	27550	27550	27550	27550	0
144	20241002	161100	1103457700	27550	27550	27550	27550	0
145	20241002	161000	1103457700	27550	27550	27550	27550	0
146	20241002	160900	1103457700	27550	27550	27550	27550	0
147	20241002	160800	1103457700	27550	27550	27550	27550	0
148	20241002	160700	1103457700	27550	27550	27550	27550	0
149	20241002	160600	1103457700	27550	27550	27550	27550	0
150	20241002	160500	1103457700	27550	27550	27550	27550	0
151	20241002	160400	1103457700	27550	27550	27550	27550	0
152	20241002	160300	1103457700	27550	27550	27550	27550	1530
153	20241002	160200	1103457700	27550	27550	27550	27550	0
154	20241002	160100	1103457700	27550	27550	27550	27550	0
155	20241002	160000	1103457700	27550	27550	27550	27550	0
156	20241002	155900	1103457700	27550	27550	27550	27550	0
157	20241002	155800	1103457700	27550	27550	27550	27550	0
158	20241002	155700	1103457700	27550	27550	27550	27550	0
159	20241002	155600	1103457700	27550	27550	27550	27550	0
160	20241002	155500	1103457700	27550	27550	27550	27550	0
161	20241002	155400	1103457700	27550	27550	27550	27550	0
162	20241002	155300	1103457700	27550	27550	27550	27550	0
163	20241002	155200	1103457700	27550	27550	27550	27550	0
164	20241002	155100	1103457700	27550	27550	27550	27550	0
165	20241002	155000	1103457700	27550	27550	27550	27550	0
166	20241002	154900	1103457700	27550	27550	27550	27550	0
167	20241002	154800	1103457700	27550	27550	27550	27550	0
168	20241002	154700	1103457700	27550	27550	27550	27550	0
169	20241002	154600	1103457700	27550	27550	27550	27550	0
170	20241002	154500	1103457700	27550	27550	27550	27550	0
171	20241002	154400	1103457700	27550	27550	27550	27550	0
172	20241002	154300	1103457700	27550	27550	27550	27550	0
173	20241002	154200	1103457700	27550	27550	27550	27550	0
174	20241002	154100	1103457700	27550	27550	27550	27550	0
175	20241002	154000	1103457700	27550	27550	27550	27550	0
176	20241002	153900	1103457700	27550	27550	27550	27550	0
177	20241002	153800	1103457700	27550	27550	27550	27550	0
178	20241002	153700	1103457700	27550	27550	27550	27550	0
179	20241002	153600	1103457700	27550	27550	27550	27550	0
180	20241002	153500	1103457700	27550	27550	27550	27550	0
181	20241002	153400	1103457700	27550	27550	27550	27550	0
182	20241002	153300	1103457700	27550	27550	27550	27550	1530
183	20241002	153200	1103457700	27550	27550	27550	27550	0
184	20241002	153100	1103457700	27550	27550	27550	27550	0
185	20241002	153000	1103457700	27550	27550	27550	27550	1530
186	20241002	152900	1061306200	27600	27600	27600	27600	0
187	20241002	152800	1061306200	27600	27600	27600	27600	0
188	20241002	152700	1061306200	27600	27600	27600	27600	0
189	20241002	152600	1061306200	27600	27600	27600	27600	0
190	20241002	152500	1061306200	27600	27600	27600	27600	0
191	20241002	152400	1061306200	27600	27600	27600	27600	0
192	20241002	152300	1061306200	27600	27600	27600	27600	0
193	20241002	152200	1061306200	27600	27600	27600	27600	0
194	20241002	152100	1061306200	27600	27600	27600	27600	0
195	20241002	152000	1061306200	27600	27600	27600	27600	0
196	20241002	151900	1061306200	27600	27450	27600	27450	87
197	20241002	151800	1058916300	27600	27450	27600	27450	168
198	20241002	151700	1054283300	27450	27450	27550	27450	261
199	20241002	151600	1047095750	27450	27500	27550	27450	60
200	20241002	151500	1045445800	27500	27500	27550	27500	41
201	20241002	151400	1044318150	27550	27450	27550	27450	316
202	20241002	151300	1035639950	27400	27400	27400	27400	97
203	20241002	151200	1032982150	27400	27350	27450	27350	198
204	20241002	151100	1027555050	27400	27300	27400	27300	300
205	20241002	151000	1019341650	27300	27350	27350	27300	468
206	20241002	150900	1006546100	27300	27350	27350	27300	233
207	20241002	150800	1000174950	27300	27300	27300	27300	161
208	20241002	150700	995779650	27300	27350	27350	27300	6
209	20241002	150600	995615800	27350	27300	27350	27300	123
210	20241002	150500	992252500	27350	27300	27350	27300	452
211	20241002	150400	979911250	27350	27350	27350	27300	42
212	20241002	150300	978762900	27350	27350	27350	27350	35
213	20241002	150200	977805650	27350	27350	27350	27300	79
214	20241002	150100	975645100	27350	27350	27350	27350	12
215	20241002	150000	975316900	27350	27300	27350	27300	149
216	20241002	145900	971243450	27300	27350	27350	27300	60
217	20241002	145800	969602600	27350	27300	27400	27300	66
218	20241002	145700	967797750	27300	27300	27300	27300	2
219	20241002	145600	967743150	27400	27300	27400	27300	133
220	20241002	145500	964103100	27400	27400	27400	27400	3
221	20241002	145400	964020900	27400	27300	27400	27300	8
222	20241002	145300	963802100	27350	27300	27350	27300	402
223	20241002	145200	952807450	27350	27300	27350	27300	94
224	20241002	145100	950238750	27300	27350	27350	27300	191
225	20241002	145000	945015000	27350	27300	27350	27300	13
226	20241002	144900	944659650	27300	27300	27300	27300	44
227	20241002	144800	943458450	27300	27300	27350	27300	109
228	20241002	144700	940482400	27300	27350	27350	27300	75
229	20241002	144600	938434550	27350	27350	27350	27350	203
230	20241002	144500	932882500	27350	27350	27400	27350	12
231	20241002	144400	932554150	27350	27350	27350	27350	59
232	20241002	144300	930940500	27350	27350	27350	27350	11
233	20241002	144200	930639650	27350	27400	27400	27350	42
234	20241002	144100	929490800	27350	27350	27350	27350	30
235	20241002	144000	928670300	27350	27350	27350	27350	52
236	20241002	143900	927248100	27400	27400	27400	27400	1
237	20241002	143800	927220700	27350	27400	27400	27350	47
238	20241002	143700	925934150	27400	27400	27400	27400	0
239	20241002	143600	925934150	27400	27350	27400	27350	26
240	20241002	143500	925222050	27350	27350	27350	27350	9
241	20241002	143400	924975900	27350	27350	27400	27350	137
242	20241002	143300	921228800	27350	27350	27350	27350	10
243	20241002	143200	920955300	27350	27400	27400	27350	34
244	20241002	143100	920025350	27400	27350	27400	27350	7
245	20241002	143000	919833750	27350	27350	27350	27350	261
246	20241002	142900	912695400	27350	27350	27400	27350	445
247	20241002	142800	900524500	27350	27450	27450	27350	50
248	20241002	142700	899155700	27400	27400	27450	27400	1442
249	20241002	142600	859644750	27400	27450	27450	27400	80
250	20241002	142500	857452600	27400	27400	27400	27400	122
251	20241002	142400	854109800	27450	27450	27450	27450	2
252	20241002	142300	854054900	27450	27450	27450	27450	0
253	20241002	142200	854054900	27450	27450	27450	27450	14
254	20241002	142100	853670600	27450	27400	27450	27400	7
255	20241002	142000	853478550	27450	27450	27450	27450	34
256	20241002	141900	852545250	27450	27450	27450	27450	93
257	20241002	141800	849992400	27450	27400	27450	27400	15
258	20241002	141700	849580750	27450	27450	27450	27450	6
259	20241002	141600	849416050	27450	27450	27450	27450	2
260	20241002	141500	849361150	27450	27450	27450	27450	17
261	20241002	141400	848894500	27450	27450	27450	27400	192
262	20241002	141300	843624200	27400	27450	27450	27400	480
263	20241002	141200	830471700	27450	27450	27450	27400	151
264	20241002	141100	826333150	27450	27450	27450	27450	3
265	20241002	141000	826250800	27450	27400	27450	27400	67
266	20241002	140900	824414950	27400	27400	27400	27400	8
267	20241002	140800	824195750	27400	27450	27450	27400	32
268	20241002	140700	823318850	27450	27400	27450	27400	7
269	20241002	140600	823126900	27400	27400	27400	27400	8
270	20241002	140500	822907700	27400	27450	27450	27400	4
271	20241002	140400	822798000	27400	27400	27450	27400	110
272	20241002	140300	819783950	27400	27400	27400	27400	8
273	20241002	140200	819564750	27400	27400	27400	27400	4
274	20241002	140100	819455150	27400	27400	27450	27400	9
275	20241002	140000	819208400	27400	27400	27400	27400	0
276	20241002	135900	819208400	27400	27400	27400	27400	0
277	20241002	135800	819208400	27400	27500	27500	27400	108
278	20241002	135700	816241900	27500	27500	27500	27500	0
279	20241002	135600	816241900	27500	27500	27500	27500	3
280	20241002	135500	816159400	27450	27450	27450	27450	0
281	20241002	135400	816159400	27450	27450	27450	27450	200
282	20241002	135300	810669400	27400	27400	27400	27400	8
283	20241002	135200	810450200	27450	27450	27450	27450	0
284	20241002	135100	810450200	27450	27450	27450	27450	6
285	20241002	135000	810285500	27400	27400	27400	27400	0
286	20241002	134900	810285500	27400	27400	27450	27400	103
287	20241002	134800	807460600	27450	27450	27450	27400	15
288	20241002	134700	807049050	27450	27400	27450	27400	9
289	20241002	134600	806802400	27400	27400	27400	27400	5
290	20241002	134500	806665400	27450	27450	27450	27450	2
291	20241002	134400	806610500	27450	27400	27450	27400	32
292	20241002	134300	805733550	27400	27450	27450	27400	72
293	20241002	134200	803757250	27450	27450	27450	27450	2
294	20241002	134100	803702350	27400	27400	27400	27400	0
295	20241002	134000	803702350	27400	27400	27400	27400	0
296	20241002	133900	803702350	27400	27400	27400	27400	0
297	20241002	133800	803702350	27400	27400	27400	27400	28
298	20241002	133700	802935150	27400	27400	27400	27400	26
299	20241002	133600	802222750	27500	27450	27500	27400	838
300	20241002	133500	779219650	27450	27450	27450	27450	0
301	20241002	133400	779219650	27450	27450	27450	27450	90
302	20241002	133300	776749150	27450	27450	27450	27450	41
303	20241002	133200	775623700	27400	27450	27450	27400	105
304	20241002	133100	772741550	27400	27400	27400	27400	22
305	20241002	133000	772138750	27500	27500	27500	27500	100
306	20241002	132900	769388750	27400	27400	27400	27400	10
307	20241002	132800	769114750	27500	27450	27500	27400	269
308	20241002	132700	761732350	27450	27450	27450	27450	0
309	20241002	132600	761732350	27450	27450	27450	27450	23
310	20241002	132500	761101000	27500	27500	27500	27500	5
311	20241002	132400	760963500	27450	27450	27450	27450	2
312	20241002	132300	760908600	27500	27450	27500	27450	181
313	20241002	132200	755940000	27450	27400	27450	27400	121
314	20241002	132100	752618850	27450	27400	27500	27400	10
315	20241002	132000	752344300	27400	27400	27400	27400	8
316	20241002	131900	752125100	27400	27450	27450	27400	24
317	20241002	131800	751466500	27400	27400	27400	27400	8
318	20241002	131700	751247300	27400	27400	27400	27400	4
319	20241002	131600	751137700	27400	27450	27500	27400	229
320	20241002	131500	744851750	27450	27450	27450	27450	4
321	20241002	131400	744741950	27450	27450	27450	27450	4
322	20241002	131300	744632150	27450	27450	27450	27450	8
323	20241002	131200	744412550	27450	27450	27450	27450	4
324	20241002	131100	744302750	27450	27450	27450	27450	8
325	20241002	131000	744083150	27450	27450	27450	27450	5
326	20241002	130900	743945900	27450	27500	27500	27450	26
327	20241002	130800	743232150	27500	27500	27500	27500	0
328	20241002	130700	743232150	27500	27500	27500	27500	6
329	20241002	130600	743067150	27450	27450	27450	27450	2
330	20241002	130500	743012250	27450	27500	27500	27450	67
331	20241002	130400	741170900	27550	27550	27550	27550	3
332	20241002	130300	741088250	27500	27500	27500	27500	33
333	20241002	130200	740180750	27550	27550	27550	27550	17
334	20241002	130100	739712400	27550	27500	27550	27500	84
335	20241002	130000	737399450	27550	27550	27550	27550	3
336	20241002	125900	737316800	27550	27550	27550	27550	0
337	20241002	125800	737316800	27550	27600	27600	27500	12
338	20241002	125700	736986100	27550	27550	27550	27550	2
339	20241002	125600	736931000	27600	27600	27600	27600	0
340	20241002	125500	736931000	27600	27600	27600	27550	24
341	20241002	125400	736268700	27600	27600	27600	27600	10
342	20241002	125300	735992700	27600	27600	27600	27600	3
343	20241002	125200	735909900	27600	27600	27600	27600	54
344	20241002	125100	734419500	27600	27600	27600	27600	303
345	20241002	125000	726056700	27550	27500	27550	27500	4
346	20241002	124900	725946600	27550	27550	27550	27550	0
347	20241002	124800	725946600	27550	27550	27550	27550	301
348	20241002	124700	717654050	27550	27550	27550	27550	0
349	20241002	124600	717654050	27550	27500	27550	27500	29
350	20241002	124500	716856400	27550	27550	27550	27550	4
351	20241002	124400	716746200	27500	27500	27500	27500	0
352	20241002	124300	716746200	27500	27500	27500	27500	0
353	20241002	124200	716746200	27500	27500	27500	27500	2
354	20241002	124100	716691200	27550	27550	27550	27550	3
355	20241002	124000	716608550	27500	27500	27500	27500	0
356	20241002	123900	716608550	27500	27500	27500	27500	2
357	20241002	123800	716553550	27500	27550	27550	27500	127
358	20241002	123700	713060900	27500	27500	27500	27500	643
359	20241002	123600	695378400	27450	27450	27450	27450	0
360	20241002	123500	695378400	27450	27450	27450	27450	0
361	20241002	123400	695378400	27450	27450	27450	27450	27
362	20241002	123300	694637250	27450	27450	27450	27450	1
363	20241002	123200	694609800	27500	27500	27500	27500	0
364	20241002	123100	694609800	27500	27500	27500	27500	3
365	20241002	123000	694527300	27400	27400	27400	27400	1
366	20241002	122900	694499900	27400	27400	27400	27400	2
367	20241002	122800	694445100	27450	27450	27450	27450	6
368	20241002	122700	694280400	27450	27450	27450	27450	422
369	20241002	122600	682696500	27450	27450	27450	27450	51
370	20241002	122500	681296550	27450	27450	27450	27450	0
371	20241002	122400	681296550	27450	27450	27450	27450	3
372	20241002	122300	681214200	27400	27400	27400	27400	50
373	20241002	122200	679844200	27400	27400	27400	27400	15
374	20241002	122100	679433200	27400	27400	27400	27400	2
375	20241002	122000	679378400	27400	27400	27400	27400	3
376	20241002	121900	679296200	27400	27450	27450	27400	5
377	20241002	121800	679159150	27400	27400	27400	27400	2
378	20241002	121700	679104350	27400	27400	27400	27400	4
379	20241002	121600	678994750	27400	27400	27400	27400	54
380	20241002	121500	677515150	27450	27350	27450	27350	240
381	20241002	121400	670939100	27350	27400	27400	27350	28
382	20241002	121300	670173150	27400	27400	27400	27400	2
383	20241002	121200	670118350	27350	27350	27350	27350	0
384	20241002	121100	670118350	27350	27450	27450	27350	10
385	20241002	121000	669844450	27450	27450	27450	27450	0
386	20241002	120900	669844450	27450	27450	27450	27450	50
387	20241002	120800	668471950	27450	27450	27450	27450	0
388	20241002	120700	668471950	27450	27350	27450	27350	300
389	20241002	120600	660250800	27350	27300	27350	27300	56
390	20241002	120500	658719500	27300	27350	27350	27300	44
391	20241002	120400	657516350	27350	27350	27350	27350	27
392	20241002	120300	656777900	27400	27350	27400	27350	10
393	20241002	120200	656504000	27350	27350	27350	27350	0
394	20241002	120100	656504000	27350	27350	27350	27350	50
395	20241002	120000	655136500	27350	27350	27350	27350	0
396	20241002	115900	655136500	27350	27350	27350	27350	27
397	20241002	115800	654398050	27400	27300	27400	27300	5
398	20241002	115700	654261250	27300	27300	27300	27300	0
399	20241002	115600	654261250	27300	27300	27300	27300	0
400	20241002	115500	654261250	27300	27300	27300	27300	1
401	20241002	115400	654233950	27450	27400	27450	27350	478
402	20241002	115300	641157950	27450	27400	27450	27400	3
403	20241002	115200	641075700	27400	27400	27400	27400	2
404	20241002	115100	641020900	27450	27450	27450	27450	3
405	20241002	115000	640938550	27400	27400	27400	27400	0
406	20241002	114900	640938550	27400	27400	27400	27400	0
407	20241002	114800	640938550	27400	27400	27400	27400	401
408	20241002	114700	629951150	27450	27450	27450	27450	8
409	20241002	114600	629731550	27350	27350	27350	27350	2
410	20241002	114500	629676850	27450	27400	27450	27350	2548
411	20241002	114400	559895700	27400	27400	27400	27400	2
412	20241002	114300	559840900	27500	27500	27500	27500	1
413	20241002	114200	559813400	27500	27500	27500	27500	2
414	20241002	114100	559758400	27500	27500	27500	27500	0
415	20241002	114000	559758400	27500	27400	27500	27400	71
416	20241002	113900	557812700	27500	27500	27500	27400	693
417	20241002	113800	538790650	27550	27550	27550	27550	0
418	20241002	113700	538790650	27550	27500	27550	27500	113
419	20241002	113600	535683000	27500	27500	27500	27500	0
420	20241002	113500	535683000	27500	27500	27500	27500	93
421	20241002	113400	533125500	27500	27500	27500	27500	2
422	20241002	113300	533070500	27500	27500	27500	27500	1
423	20241002	113200	533043000	27500	27500	27500	27500	0
424	20241002	113100	533043000	27500	27500	27500	27500	111
425	20241002	113000	529990500	27500	27500	27500	27500	1
426	20241002	112900	529963000	27550	27550	27550	27550	4
427	20241002	112800	529852800	27450	27550	27550	27450	3
428	20241002	112700	529770350	27500	27500	27500	27500	150
429	20241002	112600	525645350	27500	27500	27500	27500	219
430	20241002	112500	519622850	27500	27500	27500	27500	1
431	20241002	112400	519595350	27500	27500	27500	27500	3
432	20241002	112300	519512850	27500	27500	27500	27500	0
433	20241002	112200	519512850	27500	27500	27500	27500	2
434	20241002	112100	519457850	27500	27500	27500	27500	6
435	20241002	112000	519292850	27500	27500	27500	27500	1
436	20241002	111900	519265350	27500	27500	27500	27500	3
437	20241002	111800	519182850	27450	27450	27450	27450	95
438	20241002	111700	516575100	27400	27450	27450	27400	338
439	20241002	111600	507313000	27450	27450	27450	27450	4
440	20241002	111500	507203200	27450	27500	27500	27450	4
441	20241002	111400	507093250	27400	27400	27400	27400	0
442	20241002	111300	507093250	27400	27500	27500	27400	204
443	20241002	111200	501494050	27500	27500	27500	27500	0
444	20241002	111100	501494050	27500	27500	27500	27500	5
445	20241002	111000	501356550	27500	27500	27500	27500	71
446	20241002	110900	499404050	27500	27500	27500	27500	1
447	20241002	110800	499376550	27500	27500	27500	27500	0
448	20241002	110700	499376550	27500	27500	27500	27450	235
449	20241002	110600	492924050	27500	27500	27500	27500	1
450	20241002	110500	492896550	27450	27450	27450	27450	0
451	20241002	110400	492896550	27450	27450	27450	27450	260
452	20241002	110300	485759550	27450	27450	27450	27450	110
453	20241002	110200	482740050	27450	27450	27450	27450	0
454	20241002	110100	482740050	27450	27450	27450	27400	403
455	20241002	110000	471697550	27450	27450	27450	27450	55
456	20241002	105900	470187800	27450	27450	27450	27450	0
457	20241002	105800	470187800	27450	27450	27450	27450	12
458	20241002	105700	469858400	27500	27500	27500	27500	5
459	20241002	105600	469720900	27500	27500	27500	27500	0
460	20241002	105500	469720900	27500	27450	27500	27400	256
461	20241002	105400	462693850	27400	27400	27450	27400	16
462	20241002	105300	462255050	27450	27450	27450	27400	12
463	20241002	105200	461925850	27400	27400	27450	27400	10
464	20241002	105100	461651800	27450	27450	27450	27450	2
465	20241002	105000	461596900	27450	27450	27450	27450	670
466	20241002	104900	443205400	27500	27500	27500	27500	2
467	20241002	104800	443150400	27500	27500	27500	27500	11
468	20241002	104700	442847900	27500	27500	27500	27500	0
469	20241002	104600	442847900	27500	27500	27500	27500	7
470	20241002	104500	442655400	27450	27550	27550	27450	259
471	20241002	104400	435545250	27550	27550	27550	27550	0
472	20241002	104300	435545250	27550	27550	27550	27450	211
473	20241002	104200	429733150	27550	27550	27550	27550	0
474	20241002	104100	429733150	27550	27550	27550	27550	126
475	20241002	104000	426261850	27550	27550	27550	27550	3
476	20241002	103900	426179200	27550	27500	27550	27500	176
477	20241002	103800	421339150	27500	27500	27500	27500	10
478	20241002	103700	421064150	27500	27500	27500	27500	0
479	20241002	103600	421064150	27500	27500	27500	27500	0
480	20241002	103500	421064150	27500	27500	27500	27500	0
481	20241002	103400	421064150	27500	27500	27500	27500	0
482	20241002	103300	421064150	27500	27500	27500	27500	70
483	20241002	103200	419139150	27450	27450	27450	27450	52
484	20241002	103100	417711750	27400	27400	27400	27400	7
485	20241002	103000	417519950	27450	27400	27450	27400	20
486	20241002	102900	416971700	27400	27400	27400	27400	54
487	20241002	102800	415492100	27400	27400	27450	27400	314
488	20241002	102700	406888200	27450	27400	27450	27400	31
489	20241002	102600	406037900	27500	27500	27500	27500	2
490	20241002	102500	405982900	27500	27500	27500	27500	2
491	20241002	102400	405927900	27500	27500	27500	27500	2
492	20241002	102300	405872900	27400	27500	27500	27400	54
493	20241002	102200	404393000	27450	27500	27550	27450	119
494	20241002	102100	401123100	27550	27550	27550	27550	1
495	20241002	102000	401095550	27500	27500	27550	27500	75
496	20241002	101900	399029950	27500	27500	27500	27500	170
497	20241002	101800	394354950	27500	27500	27500	27500	57
498	20241002	101700	392787450	27500	27500	27500	27500	3
499	20241002	101600	392704950	27500	27450	27500	27450	328
500	20241002	101500	383701300	27450	27450	27450	27450	0
501	20241002	101400	383701300	27450	27400	27450	27400	26
502	20241002	101300	382988600	27400	27450	27450	27400	35
503	20241002	101200	382029550	27450	27400	27450	27400	26
504	20241002	101100	381316600	27450	27400	27450	27400	212
505	20241002	101000	375504750	27400	27400	27400	27400	3
506	20241002	100900	375422550	27400	27400	27400	27400	5
507	20241002	100800	375285550	27400	27400	27400	27400	2
508	20241002	100700	375230750	27400	27400	27400	27400	25
509	20241002	100600	374545750	27400	27350	27400	27350	24
510	20241002	100500	373888650	27350	27350	27350	27350	218
511	20241002	100400	367926350	27300	27300	27300	27300	10
512	20241002	100300	367653350	27300	27300	27300	27300	10
513	20241002	100200	367380350	27350	27350	27350	27350	7
514	20241002	100100	367188900	27350	27350	27350	27350	3
515	20241002	100000	367106850	27350	27250	27350	27250	376
516	20241002	095900	356857200	27250	27300	27300	27250	22
517	20241002	095800	356257300	27300	27350	27350	27250	20
518	20241002	095700	355711400	27300	27250	27350	27250	8
519	20241002	095600	355493150	27250	27250	27350	27250	13
520	20241002	095500	355138800	27350	27250	27350	27250	10
521	20241002	095400	354866200	27250	27250	27350	27250	24
522	20241002	095300	354212000	27250	27350	27350	27250	34
523	20241002	095200	353283300	27250	27350	27350	27250	102
524	20241002	095100	350493800	27350	27350	27350	27300	114
525	20241002	095000	347380900	27300	27300	27300	27300	46
526	20241002	094900	346125100	27300	27350	27350	27250	99
527	20241002	094800	343423600	27350	27250	27350	27250	371
528	20241002	094700	333295450	27250	27250	27300	27250	22
529	20241002	094600	332695450	27250	27250	27300	27250	16
530	20241002	094500	332259250	27250	27250	27250	27250	12
531	20241002	094400	331932250	27250	27250	27300	27250	13
532	20241002	094300	331577950	27300	27250	27300	27250	20
533	20241002	094200	331032550	27300	27300	27300	27250	10
534	20241002	094100	330759700	27250	27250	27250	27250	12
535	20241002	094000	330432700	27250	27250	27250	27250	20
536	20241002	093900	329887700	27250	27250	27250	27250	83
537	20241002	093800	327625950	27250	27250	27250	27250	2
538	20241002	093700	327571450	27200	27200	27200	27150	115
539	20241002	093600	324444050	27150	27150	27150	27150	16
540	20241002	093500	324009650	27150	27200	27200	27150	11
541	20241002	093400	323710550	27200	27200	27200	27200	3
542	20241002	093300	323628950	27200	27250	27250	27200	129
543	20241002	093200	320119850	27200	27200	27200	27200	88
544	20241002	093100	317726250	27200	27150	27200	27150	162
545	20241002	093000	313326050	27100	27200	27200	27100	185
546	20241002	092900	308303200	27150	27150	27200	27150	641
547	20241002	092800	290899950	27200	27250	27250	27200	68
548	20241002	092700	289050300	27250	27250	27250	27150	168
549	20241002	092600	284487000	27250	27200	27250	27200	152
550	20241002	092500	280352550	27250	27250	27250	27250	9
551	20241002	092400	280107300	27300	27250	27350	27250	228
552	20241002	092300	273883500	27200	27200	27200	27200	75
553	20241002	092200	271843500	27150	27150	27200	27150	346
554	20241002	092100	262447550	27150	27150	27150	27150	148
555	20241002	092000	258429350	27150	27150	27200	27150	113
556	20241002	091900	255356600	27200	27250	27250	27150	98
557	20241002	091800	252690550	27200	27200	27200	27200	50
558	20241002	091700	251330550	27250	27250	27250	27150	169
559	20241002	091600	246735350	27250	27250	27300	27200	185
560	20241002	091500	241693800	27250	27250	27250	27200	189
561	20241002	091400	236544000	27300	27300	27300	27300	1
562	20241002	091300	236516700	27250	27100	27300	27100	107
563	20241002	091200	233608800	27100	27100	27300	27100	29
564	20241002	091100	232821900	27100	27100	27100	27100	74
565	20241002	091000	230816500	27150	27150	27150	27150	261
566	20241002	090900	223730350	27150	27250	27250	27100	2627
567	20241002	090800	152406750	27250	27250	27300	27200	36
568	20241002	090700	151425900	27300	27250	27300	27200	465
569	20241002	090600	138773700	27250	27250	27300	27200	475
570	20241002	090500	125830150	27300	27300	27350	27250	1136
571	20241002	090400	94817250	27200	27150	27300	27150	53
572	20241002	090300	93376800	27300	27400	27400	27150	255
573	20241002	090200	86450050	27400	27450	27450	27150	258
574	20241002	090100	79430650	27450	27400	27450	27200	387
575	20241002	090000	68842650	27450	27200	27450	27200	2525