KissMeData/017800/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	190300	3111725850	43750	43750	43750	43750	7391
3	20241002	190200	3111725850	43750	43750	43750	43750	0
4	20241002	190100	3111725850	43750	43750	43750	43750	0
5	20241002	190000	3111725850	43750	43750	43750	43750	0
6	20241002	185900	3111725850	43750	43750	43750	43750	0
7	20241002	185800	3111725850	43750	43750	43750	43750	0
8	20241002	185700	3111725850	43750	43750	43750	43750	0
9	20241002	185600	3111725850	43750	43750	43750	43750	0
10	20241002	185500	3111725850	43750	43750	43750	43750	0
11	20241002	185400	3111725850	43750	43750	43750	43750	0
12	20241002	185300	3111725850	43750	43750	43750	43750	0
13	20241002	185200	3111725850	43750	43750	43750	43750	0
14	20241002	185100	3111725850	43750	43750	43750	43750	0
15	20241002	185000	3111725850	43750	43750	43750	43750	0
16	20241002	184900	3111725850	43750	43750	43750	43750	0
17	20241002	184800	3111725850	43750	43750	43750	43750	0
18	20241002	184700	3111725850	43750	43750	43750	43750	0
19	20241002	184600	3111725850	43750	43750	43750	43750	0
20	20241002	184500	3111725850	43750	43750	43750	43750	0
21	20241002	184400	3111725850	43750	43750	43750	43750	0
22	20241002	184300	3111725850	43750	43750	43750	43750	0
23	20241002	184200	3111725850	43750	43750	43750	43750	0
24	20241002	184100	3111725850	43750	43750	43750	43750	0
25	20241002	184000	3111725850	43750	43750	43750	43750	0
26	20241002	183900	3111725850	43750	43750	43750	43750	0
27	20241002	183800	3111725850	43750	43750	43750	43750	0
28	20241002	183700	3111725850	43750	43750	43750	43750	0
29	20241002	183600	3111725850	43750	43750	43750	43750	0
30	20241002	183500	3111725850	43750	43750	43750	43750	0
31	20241002	183400	3111725850	43750	43750	43750	43750	0
32	20241002	183300	3111725850	43750	43750	43750	43750	7391
33	20241002	183200	3111725850	43750	43750	43750	43750	0
34	20241002	183100	3111725850	43750	43750	43750	43750	0
35	20241002	183000	3111725850	43750	43750	43750	43750	0
36	20241002	182900	3111725850	43750	43750	43750	43750	0
37	20241002	182800	3111725850	43750	43750	43750	43750	0
38	20241002	182700	3111725850	43750	43750	43750	43750	0
39	20241002	182600	3111725850	43750	43750	43750	43750	0
40	20241002	182500	3111725850	43750	43750	43750	43750	0
41	20241002	182400	3111725850	43750	43750	43750	43750	0
42	20241002	182300	3111725850	43750	43750	43750	43750	0
43	20241002	182200	3111725850	43750	43750	43750	43750	0
44	20241002	182100	3111725850	43750	43750	43750	43750	0
45	20241002	182000	3111725850	43750	43750	43750	43750	0
46	20241002	181900	3111725850	43750	43750	43750	43750	0
47	20241002	181800	3111725850	43750	43750	43750	43750	0
48	20241002	181700	3111725850	43750	43750	43750	43750	0
49	20241002	181600	3111725850	43750	43750	43750	43750	0
50	20241002	181500	3111725850	43750	43750	43750	43750	0
51	20241002	181400	3111725850	43750	43750	43750	43750	0
52	20241002	181300	3111725850	43750	43750	43750	43750	0
53	20241002	181200	3111725850	43750	43750	43750	43750	0
54	20241002	181100	3111725850	43750	43750	43750	43750	0
55	20241002	181000	3111725850	43750	43750	43750	43750	0
56	20241002	180900	3111725850	43750	43750	43750	43750	0
57	20241002	180800	3111725850	43750	43750	43750	43750	0
58	20241002	180700	3111725850	43750	43750	43750	43750	0
59	20241002	180600	3111725850	43750	43750	43750	43750	0
60	20241002	180500	3111725850	43750	43750	43750	43750	0
61	20241002	180400	3111725850	43750	43750	43750	43750	0
62	20241002	180300	3111725850	43750	43750	43750	43750	7391
63	20241002	180200	3111725850	43750	43750	43750	43750	0
64	20241002	180100	3111725850	43750	43750	43750	43750	0
65	20241002	180000	3111725850	43750	43750	43750	43750	0
66	20241002	175900	3111725850	43750	43750	43750	43750	0
67	20241002	175800	3111725850	43750	43750	43750	43750	0
68	20241002	175700	3111725850	43750	43750	43750	43750	0
69	20241002	175600	3111725850	43750	43750	43750	43750	0
70	20241002	175500	3111725850	43750	43750	43750	43750	0
71	20241002	175400	3111725850	43750	43750	43750	43750	0
72	20241002	175300	3111725850	43750	43750	43750	43750	0
73	20241002	175200	3111725850	43750	43750	43750	43750	0
74	20241002	175100	3111725850	43750	43750	43750	43750	0
75	20241002	175000	3111725850	43750	43750	43750	43750	0
76	20241002	174900	3111725850	43750	43750	43750	43750	0
77	20241002	174800	3111725850	43750	43750	43750	43750	0
78	20241002	174700	3111725850	43750	43750	43750	43750	0
79	20241002	174600	3111725850	43750	43750	43750	43750	0
80	20241002	174500	3111725850	43750	43750	43750	43750	0
81	20241002	174400	3111725850	43750	43750	43750	43750	0
82	20241002	174300	3111725850	43750	43750	43750	43750	0
83	20241002	174200	3111725850	43750	43750	43750	43750	0
84	20241002	174100	3111725850	43750	43750	43750	43750	0
85	20241002	174000	3111725850	43750	43750	43750	43750	0
86	20241002	173900	3111725850	43750	43750	43750	43750	0
87	20241002	173800	3111725850	43750	43750	43750	43750	0
88	20241002	173700	3111725850	43750	43750	43750	43750	0
89	20241002	173600	3111725850	43750	43750	43750	43750	0
90	20241002	173500	3111725850	43750	43750	43750	43750	0
91	20241002	173400	3111725850	43750	43750	43750	43750	0
92	20241002	173300	3111725850	43750	43750	43750	43750	7391
93	20241002	173200	3111725850	43750	43750	43750	43750	0
94	20241002	173100	3111725850	43750	43750	43750	43750	0
95	20241002	173000	3111725850	43750	43750	43750	43750	0
96	20241002	172900	3111725850	43750	43750	43750	43750	0
97	20241002	172800	3111725850	43750	43750	43750	43750	0
98	20241002	172700	3111725850	43750	43750	43750	43750	0
99	20241002	172600	3111725850	43750	43750	43750	43750	0
100	20241002	172500	3111725850	43750	43750	43750	43750	0
101	20241002	172400	3111725850	43750	43750	43750	43750	0
102	20241002	172300	3111725850	43750	43750	43750	43750	0
103	20241002	172200	3111725850	43750	43750	43750	43750	0
104	20241002	172100	3111725850	43750	43750	43750	43750	0
105	20241002	172000	3111725850	43750	43750	43750	43750	0
106	20241002	171900	3111725850	43750	43750	43750	43750	0
107	20241002	171800	3111725850	43750	43750	43750	43750	0
108	20241002	171700	3111725850	43750	43750	43750	43750	0
109	20241002	171600	3111725850	43750	43750	43750	43750	0
110	20241002	171500	3111725850	43750	43750	43750	43750	0
111	20241002	171400	3111725850	43750	43750	43750	43750	0
112	20241002	171300	3111725850	43750	43750	43750	43750	0
113	20241002	171200	3111725850	43750	43750	43750	43750	0
114	20241002	171100	3111725850	43750	43750	43750	43750	0
115	20241002	171000	3111725850	43750	43750	43750	43750	0
116	20241002	170900	3111725850	43750	43750	43750	43750	0
117	20241002	170800	3111725850	43750	43750	43750	43750	0
118	20241002	170700	3111725850	43750	43750	43750	43750	0
119	20241002	170600	3111725850	43750	43750	43750	43750	0
120	20241002	170500	3111725850	43750	43750	43750	43750	0
121	20241002	170400	3111725850	43750	43750	43750	43750	0
122	20241002	170300	3111725850	43750	43750	43750	43750	7391
123	20241002	170200	3111725850	43750	43750	43750	43750	0
124	20241002	170100	3111725850	43750	43750	43750	43750	0
125	20241002	170000	3111725850	43750	43750	43750	43750	0
126	20241002	165900	3111725850	43750	43750	43750	43750	0
127	20241002	165800	3111725850	43750	43750	43750	43750	0
128	20241002	165700	3111725850	43750	43750	43750	43750	0
129	20241002	165600	3111725850	43750	43750	43750	43750	0
130	20241002	165500	3111725850	43750	43750	43750	43750	0
131	20241002	165400	3111725850	43750	43750	43750	43750	0
132	20241002	165300	3111725850	43750	43750	43750	43750	0
133	20241002	165200	3111725850	43750	43750	43750	43750	0
134	20241002	165100	3111725850	43750	43750	43750	43750	0
135	20241002	165000	3111725850	43750	43750	43750	43750	0
136	20241002	164900	3111725850	43750	43750	43750	43750	0
137	20241002	164800	3111725850	43750	43750	43750	43750	0
138	20241002	164700	3111725850	43750	43750	43750	43750	0
139	20241002	164600	3111725850	43750	43750	43750	43750	0
140	20241002	164500	3111725850	43750	43750	43750	43750	0
141	20241002	164400	3111725850	43750	43750	43750	43750	0
142	20241002	164300	3111725850	43750	43750	43750	43750	0
143	20241002	164200	3111725850	43750	43750	43750	43750	0
144	20241002	164100	3111725850	43750	43750	43750	43750	0
145	20241002	164000	3111725850	43750	43750	43750	43750	0
146	20241002	163900	3111725850	43750	43750	43750	43750	0
147	20241002	163800	3111725850	43750	43750	43750	43750	0
148	20241002	163700	3111725850	43750	43750	43750	43750	0
149	20241002	163600	3111725850	43750	43750	43750	43750	0
150	20241002	163500	3111725850	43750	43750	43750	43750	0
151	20241002	163400	3111725850	43750	43750	43750	43750	0
152	20241002	163300	3111725850	43750	43750	43750	43750	7391
153	20241002	163200	3111725850	43750	43750	43750	43750	0
154	20241002	163100	3111725850	43750	43750	43750	43750	0
155	20241002	163000	3111725850	43750	43750	43750	43750	0
156	20241002	162900	3111725850	43750	43750	43750	43750	0
157	20241002	162800	3111725850	43750	43750	43750	43750	0
158	20241002	162700	3111725850	43750	43750	43750	43750	0
159	20241002	162600	3111725850	43750	43750	43750	43750	0
160	20241002	162500	3111725850	43750	43750	43750	43750	0
161	20241002	162400	3111725850	43750	43750	43750	43750	0
162	20241002	162300	3111725850	43750	43750	43750	43750	0
163	20241002	162200	3111725850	43750	43750	43750	43750	0
164	20241002	162100	3111725850	43750	43750	43750	43750	0
165	20241002	162000	3111725850	43750	43750	43750	43750	0
166	20241002	161900	3111725850	43750	43750	43750	43750	0
167	20241002	161800	3111725850	43750	43750	43750	43750	0
168	20241002	161700	3111725850	43750	43750	43750	43750	0
169	20241002	161600	3111725850	43750	43750	43750	43750	0
170	20241002	161500	3111725850	43750	43750	43750	43750	0
171	20241002	161400	3111725850	43750	43750	43750	43750	0
172	20241002	161300	3111725850	43750	43750	43750	43750	0
173	20241002	161200	3111725850	43750	43750	43750	43750	0
174	20241002	161100	3111725850	43750	43750	43750	43750	0
175	20241002	161000	3111725850	43750	43750	43750	43750	0
176	20241002	160900	3111725850	43750	43750	43750	43750	0
177	20241002	160800	3111725850	43750	43750	43750	43750	0
178	20241002	160700	3111725850	43750	43750	43750	43750	0
179	20241002	160600	3111725850	43750	43750	43750	43750	0
180	20241002	160500	3111725850	43750	43750	43750	43750	0
181	20241002	160400	3111725850	43750	43750	43750	43750	0
182	20241002	160300	3111725850	43750	43750	43750	43750	7391
183	20241002	160200	3111725850	43750	43750	43750	43750	0
184	20241002	160100	3111725850	43750	43750	43750	43750	0
185	20241002	160000	3111725850	43750	43750	43750	43750	0
186	20241002	155900	3111725850	43750	43750	43750	43750	0
187	20241002	155800	3111725850	43750	43750	43750	43750	0
188	20241002	155700	3111725850	43750	43750	43750	43750	0
189	20241002	155600	3111725850	43750	43750	43750	43750	0
190	20241002	155500	3111725850	43750	43750	43750	43750	0
191	20241002	155400	3111725850	43750	43750	43750	43750	0
192	20241002	155300	3111725850	43750	43750	43750	43750	0
193	20241002	155200	3111725850	43750	43750	43750	43750	0
194	20241002	155100	3111725850	43750	43750	43750	43750	0
195	20241002	155000	3111725850	43750	43750	43750	43750	0
196	20241002	154900	3111725850	43750	43750	43750	43750	0
197	20241002	154800	3111725850	43750	43750	43750	43750	0
198	20241002	154700	3111725850	43750	43750	43750	43750	0
199	20241002	154600	3111725850	43750	43750	43750	43750	0
200	20241002	154500	3111725850	43750	43750	43750	43750	0
201	20241002	154400	3111725850	43750	43750	43750	43750	0
202	20241002	154300	3111725850	43750	43750	43750	43750	0
203	20241002	154200	3111725850	43750	43750	43750	43750	0
204	20241002	154100	3111725850	43750	43750	43750	43750	0
205	20241002	154000	3111725850	43750	43750	43750	43750	0
206	20241002	153900	3111725850	43750	43750	43750	43750	0
207	20241002	153800	3111725850	43750	43750	43750	43750	0
208	20241002	153700	3111725850	43750	43750	43750	43750	0
209	20241002	153600	3111725850	43750	43750	43750	43750	0
210	20241002	153500	3111725850	43750	43750	43750	43750	0
211	20241002	153400	3111725850	43750	43750	43750	43750	0
212	20241002	153300	3111725850	43750	43750	43750	43750	7391
213	20241002	153200	3111725850	43750	43750	43750	43750	0
214	20241002	153100	3111725850	43750	43750	43750	43750	0
215	20241002	153000	3111725850	43750	43750	43750	43750	7391
216	20241002	152900	2788369600	44000	44000	44000	44000	0
217	20241002	152800	2788369600	44000	44000	44000	44000	0
218	20241002	152700	2788369600	44000	44000	44000	44000	0
219	20241002	152600	2788369600	44000	44000	44000	44000	0
220	20241002	152500	2788369600	44000	44000	44000	44000	0
221	20241002	152400	2788369600	44000	44000	44000	44000	0
222	20241002	152300	2788369600	44000	44000	44000	44000	0
223	20241002	152200	2788369600	44000	44000	44000	44000	0
224	20241002	152100	2788369600	44000	44000	44000	44000	0
225	20241002	152000	2788369600	44000	44000	44000	44000	0
226	20241002	151900	2788369600	44000	44000	44050	43950	177
227	20241002	151800	2780578800	44000	44000	44000	43950	161
228	20241002	151700	2773495150	44000	44000	44000	43950	49
229	20241002	151600	2771340550	44000	44000	44000	44000	42
230	20241002	151500	2769492550	44000	44000	44000	44000	38
231	20241002	151400	2767820550	44000	44000	44000	43950	61
232	20241002	151300	2765136900	44000	43950	44000	43950	22
233	20241002	151200	2764169200	43950	43950	43950	43900	537
234	20241002	151100	2740570050	43950	43950	43950	43950	138
235	20241002	151000	2734504950	43950	44000	44000	43950	126
236	20241002	150900	2728964550	44000	44000	44000	44000	119
237	20241002	150800	2723728550	44000	44000	44000	44000	26
238	20241002	150700	2722584550	43950	44000	44000	43950	43
239	20241002	150600	2720692600	43950	44050	44050	43950	275
240	20241002	150500	2708594450	44000	44000	44050	44000	160
241	20241002	150400	2701549450	44000	44000	44000	44000	341
242	20241002	150300	2686545450	44050	44050	44050	44050	15
243	20241002	150200	2685884700	44050	44050	44050	44050	105
244	20241002	150100	2681259450	44050	44050	44050	44050	23
245	20241002	150000	2680246300	44050	44050	44050	44000	23
246	20241002	145900	2679234100	44000	44000	44050	44000	99
247	20241002	145800	2674876650	44000	44000	44050	44000	41
248	20241002	145700	2673072050	44050	44050	44050	44000	52
249	20241002	145600	2670783450	44050	43950	44050	43950	47
250	20241002	145500	2668715000	44000	43950	44000	43950	210
251	20241002	145400	2659477050	43950	44000	44000	43950	498
252	20241002	145300	2637578450	44000	44000	44000	44000	24
253	20241002	145200	2636522450	44000	44050	44050	44000	395
254	20241002	145100	2619126100	44000	44000	44000	44000	64
255	20241002	145000	2616310100	44000	44000	44000	44000	155
256	20241002	144900	2609490100	44000	44050	44050	44000	81
257	20241002	144800	2605922750	44050	44100	44100	44000	1419
258	20241002	144700	2543462550	44050	44150	44150	44050	672
259	20241002	144600	2513838750	44100	44100	44150	44100	239
260	20241002	144500	2503290200	44100	44100	44100	44100	27
261	20241002	144400	2502099500	44100	44100	44100	44100	44
262	20241002	144300	2500159100	44100	44100	44150	44100	67
263	20241002	144200	2497202450	44100	44100	44100	44100	59
264	20241002	144100	2494600550	44100	44100	44100	44050	321
265	20241002	144000	2480444500	44150	44100	44150	44100	68
266	20241002	143900	2477443700	44100	44150	44200	44100	323
267	20241002	143800	2463184350	44100	44150	44150	44100	154
268	20241002	143700	2456391200	44100	44250	44300	44100	1019
269	20241002	143600	2411338950	44250	44250	44300	44250	140
270	20241002	143500	2405138950	44250	44250	44300	44250	136
271	20241002	143400	2399115650	44300	44300	44300	44250	143
272	20241002	143300	2392783900	44250	44250	44250	44250	74
273	20241002	143200	2389509400	44250	44250	44250	44250	67
274	20241002	143100	2386544650	44250	44250	44300	44150	95
275	20241002	143000	2382340650	44250	44150	44250	44150	102
276	20241002	142900	2377832250	44150	44100	44200	44100	76
277	20241002	142800	2374477350	44150	44250	44250	44100	793
278	20241002	142700	2339452750	44200	44200	44250	44200	47
279	20241002	142600	2337374500	44200	44200	44250	44200	71
280	20241002	142500	2334234300	44200	44250	44250	44200	409
281	20241002	142400	2316141450	44250	44250	44250	44250	278
282	20241002	142300	2303839950	44300	44250	44300	44250	43
283	20241002	142200	2301936700	44300	44300	44350	44300	506
284	20241002	142100	2279518950	44350	44300	44400	44300	193
285	20241002	142000	2270962000	44300	44400	44400	44300	488
286	20241002	141900	2249324800	44400	44400	44450	44400	86
287	20241002	141800	2245502250	44400	44350	44400	44350	8
288	20241002	141700	2245147400	44350	44350	44350	44350	2
289	20241002	141600	2245058700	44450	44350	44450	44350	257
290	20241002	141500	2233640300	44350	44350	44400	44350	61
291	20241002	141400	2230932000	44350	44350	44350	44350	17
292	20241002	141300	2230178050	44350	44350	44400	44350	40
293	20241002	141200	2228402150	44350	44400	44400	44350	86
294	20241002	141100	2224584150	44350	44400	44400	44350	42
295	20241002	141000	2222719750	44350	44350	44400	44350	47
296	20241002	140900	2220633350	44450	44400	44450	44350	59
297	20241002	140800	2218013750	44400	44400	44450	44400	55
298	20241002	140700	2215571150	44350	44400	44400	44350	152
299	20241002	140600	2208822400	44350	44350	44350	44350	9
300	20241002	140500	2208423250	44350	44350	44350	44300	164
301	20241002	140400	2201149900	44350	44300	44350	44300	48
302	20241002	140300	2199021550	44300	44300	44350	44300	159
303	20241002	140200	2191975900	44300	44350	44350	44300	92
304	20241002	140100	2187896100	44350	44350	44400	44350	120
305	20241002	140000	2182572100	44350	44300	44450	44300	241
306	20241002	135900	2171881450	44300	44300	44300	44300	9
307	20241002	135800	2171482750	44350	44350	44350	44300	33
308	20241002	135700	2170019600	44350	44300	44350	44300	142
309	20241002	135600	2163722500	44300	44400	44400	44300	809
310	20241002	135500	2127837350	44400	44400	44400	44400	29
311	20241002	135400	2126549750	44400	44400	44400	44400	17
312	20241002	135300	2125794950	44400	44400	44400	44400	8
313	20241002	135200	2125439750	44400	44500	44500	44400	232
314	20241002	135100	2115122300	44450	44450	44500	44450	46
315	20241002	135000	2113075700	44450	44450	44500	44450	221
316	20241002	134900	2103241300	44450	44450	44450	44450	9
317	20241002	134800	2102841250	44450	44450	44450	44450	23
318	20241002	134700	2101818900	44450	44450	44450	44450	8
319	20241002	134600	2101463300	44450	44450	44500	44450	9
320	20241002	134500	2101063200	44450	44450	44450	44450	2
321	20241002	134400	2100974300	44450	44400	44450	44400	64
322	20241002	134300	2098130050	44400	44400	44400	44400	7
323	20241002	134200	2097819250	44450	44450	44450	44450	157
324	20241002	134100	2090840600	44450	44400	44450	44400	9
325	20241002	134000	2090440600	44450	44400	44450	44400	84
326	20241002	133900	2086707150	44400	44400	44450	44400	13
327	20241002	133800	2086129900	44450	44400	44450	44400	154
328	20241002	133700	2079285000	44400	44400	44400	44400	7
329	20241002	133600	2078974200	44400	44450	44450	44400	37
330	20241002	133500	2077331350	44400	44350	44400	44350	21
331	20241002	133400	2076399000	44400	44500	44500	44350	1125
332	20241002	133300	2026375350	44500	44500	44500	44500	10
333	20241002	133200	2025930350	44500	44550	44550	44500	450
334	20241002	133100	2005891150	44550	44550	44550	44550	163
335	20241002	133000	1998629500	44550	44500	44550	44500	42
336	20241002	132900	1996758450	44550	44550	44600	44550	363
337	20241002	132800	1980579050	44550	44550	44550	44550	17
338	20241002	132700	1979821700	44550	44550	44550	44550	2
339	20241002	132600	1979732600	44550	44550	44600	44550	26
340	20241002	132500	1978574200	44550	44550	44550	44550	8
341	20241002	132400	1978217800	44550	44550	44550	44550	9
342	20241002	132300	1977816850	44600	44550	44600	44550	32
343	20241002	132200	1976390550	44550	44550	44550	44550	112
344	20241002	132100	1971400950	44550	44550	44550	44550	9
345	20241002	132000	1971000000	44550	44550	44550	44550	7
346	20241002	131900	1970688150	44600	44550	44700	44550	100
347	20241002	131800	1966227300	44550	44550	44550	44500	72
348	20241002	131700	1963019750	44600	44550	44600	44550	77
349	20241002	131600	1959587450	44550	44600	44700	44550	228
350	20241002	131500	1949419450	44600	44600	44600	44600	8
351	20241002	131400	1949062650	44650	44600	44650	44600	18
352	20241002	131300	1948259050	44600	44550	44600	44550	19
353	20241002	131200	1947411700	44600	44600	44600	44600	113
354	20241002	131100	1942371900	44550	44550	44550	44550	9
355	20241002	131000	1941970950	44550	44600	44600	44550	62
356	20241002	130900	1939206100	44550	44650	44700	44550	104
357	20241002	130800	1934565700	44550	44600	44600	44550	9
358	20241002	130700	1934164700	44600	44550	44600	44550	177
359	20241002	130600	1926270550	44550	44550	44650	44550	50
360	20241002	130500	1924041650	44550	44600	44600	44550	147
361	20241002	130400	1917488900	44600	44550	44600	44550	530
362	20241002	130300	1893875700	44600	44600	44600	44600	96
363	20241002	130200	1889594100	44600	44600	44600	44600	12
364	20241002	130100	1889058900	44600	44700	44700	44600	382
365	20241002	130000	1872016800	44700	44650	44700	44650	48
366	20241002	125900	1869873500	44600	44600	44600	44600	22
367	20241002	125800	1868892300	44650	44650	44650	44650	0
368	20241002	125700	1868892300	44650	44650	44650	44650	2
369	20241002	125600	1868803000	44650	44600	44650	44600	17
370	20241002	125500	1868044000	44600	44600	44600	44600	17
371	20241002	125400	1867285800	44600	44700	44700	44600	25
372	20241002	125300	1866170300	44650	44650	44650	44650	43
373	20241002	125200	1864250350	44650	44650	44650	44550	413
374	20241002	125100	1845837050	44650	44650	44650	44650	55
375	20241002	125000	1843381300	44650	44650	44650	44650	0
376	20241002	124900	1843381300	44650	44650	44650	44650	77
377	20241002	124800	1839943250	44600	44600	44600	44600	11
378	20241002	124700	1839452650	44600	44650	44650	44600	210
379	20241002	124600	1830078100	44650	44600	44650	44600	229
380	20241002	124500	1819862750	44650	44650	44650	44650	150
381	20241002	124400	1813165250	44650	44650	44650	44650	38
382	20241002	124300	1811468550	44650	44650	44650	44650	45
383	20241002	124200	1809459300	44650	44650	44650	44650	55
384	20241002	124100	1807003550	44600	44650	44650	44600	432
385	20241002	124000	1787725550	44650	44650	44650	44650	67
386	20241002	123900	1784734000	44650	44650	44650	44650	22
387	20241002	123800	1783751700	44650	44650	44650	44650	290
388	20241002	123700	1770803200	44650	44650	44650	44650	73
389	20241002	123600	1767543750	44600	44650	44650	44600	32
390	20241002	123500	1766115400	44650	44650	44650	44650	0
391	20241002	123400	1766115400	44650	44600	44650	44600	29
392	20241002	123300	1764820850	44600	44600	44600	44600	50
393	20241002	123200	1762590850	44550	44600	44600	44550	35
394	20241002	123100	1761031000	44600	44600	44600	44600	20
395	20241002	123000	1760139000	44600	44600	44600	44600	0
396	20241002	122900	1760139000	44600	44600	44600	44600	78
397	20241002	122800	1756660200	44600	44600	44600	44600	0
398	20241002	122700	1756660200	44600	44550	44600	44550	123
399	20241002	122600	1751174700	44550	44550	44550	44550	21
400	20241002	122500	1750239150	44550	44600	44600	44550	29
401	20241002	122400	1748945900	44650	44600	44650	44500	311
402	20241002	122300	1735069100	44650	44600	44650	44600	119
403	20241002	122200	1729755900	44600	44600	44600	44600	34
404	20241002	122100	1728239500	44600	44600	44600	44600	21
405	20241002	122000	1727302900	44600	44600	44600	44600	25
406	20241002	121900	1726187900	44600	44600	44600	44600	217
407	20241002	121800	1716509700	44550	44550	44550	44550	16
408	20241002	121700	1715796900	44600	44600	44600	44600	351
409	20241002	121600	1700142300	44600	44600	44600	44600	79
410	20241002	121500	1696618900	44600	44550	44600	44550	18
411	20241002	121400	1695816450	44600	44500	44600	44500	292
412	20241002	121300	1682807850	44550	44500	44550	44500	66
413	20241002	121200	1679868350	44500	44500	44500	44500	13
414	20241002	121100	1679289850	44550	44550	44550	44550	17
415	20241002	121000	1678532500	44550	44550	44550	44550	1
416	20241002	120900	1678487950	44550	44600	44600	44550	287
417	20241002	120800	1665700150	44600	44550	44600	44550	3
418	20241002	120700	1665566400	44600	44500	44600	44500	258
419	20241002	120600	1654073500	44550	44550	44550	44550	42
420	20241002	120500	1652202400	44550	44550	44550	44550	103
421	20241002	120400	1647613750	44550	44550	44550	44550	53
422	20241002	120300	1645252600	44550	44550	44550	44550	25
423	20241002	120200	1644138850	44550	44550	44550	44550	42
424	20241002	120100	1642267750	44550	44500	44550	44500	75
425	20241002	120000	1638928700	44500	44500	44500	44500	81
426	20241002	115900	1635324200	44500	44550	44550	44500	306
427	20241002	115800	1621694250	44600	44600	44600	44600	1
428	20241002	115700	1621649650	44600	44600	44600	44600	0
429	20241002	115600	1621649650	44600	44600	44600	44600	193
430	20241002	115500	1613041850	44600	44600	44600	44600	54
431	20241002	115400	1610633450	44550	44550	44600	44550	150
432	20241002	115300	1603947050	44550	44550	44550	44550	9
433	20241002	115200	1603546100	44600	44600	44600	44600	144
434	20241002	115100	1597123700	44600	44650	44650	44600	21
435	20241002	115000	1596186400	44600	44550	44600	44550	275
436	20241002	114900	1583923900	44600	44600	44600	44600	15
437	20241002	114800	1583254900	44550	44550	44550	44550	1
438	20241002	114700	1583210350	44550	44550	44550	44550	27
439	20241002	114600	1582007500	44550	44550	44600	44550	54
440	20241002	114500	1579600950	44550	44550	44550	44550	69
441	20241002	114400	1576527000	44600	44600	44600	44600	0
442	20241002	114300	1576527000	44600	44550	44600	44550	97
443	20241002	114200	1572203700	44500	44500	44500	44500	79
444	20241002	114100	1568688200	44500	44500	44500	44500	16
445	20241002	114000	1567976200	44500	44600	44600	44500	226
446	20241002	113900	1557910550	44550	44550	44550	44550	6
447	20241002	113800	1557643250	44550	44550	44550	44550	22
448	20241002	113700	1556663150	44500	44650	44650	44500	1281
449	20241002	113600	1499603000	44700	44700	44700	44700	39
450	20241002	113500	1497859700	44650	44650	44650	44650	15
451	20241002	113400	1497189950	44650	44600	44650	44600	105
452	20241002	113300	1492502000	44600	44600	44600	44600	0
453	20241002	113200	1492502000	44600	44700	44700	44600	268
454	20241002	113100	1480539650	44700	44650	44700	44650	34
455	20241002	113000	1479020600	44650	44700	44700	44650	22
456	20241002	112900	1478037350	44700	44700	44700	44700	116
457	20241002	112800	1472852150	44650	44600	44700	44600	59
458	20241002	112700	1470218750	44700	44700	44700	44700	2
459	20241002	112600	1470129350	44600	44650	44650	44600	327
460	20241002	112500	1455539150	44600	44600	44600	44600	85
461	20241002	112400	1451748150	44650	44650	44650	44650	34
462	20241002	112300	1450230050	44600	44600	44600	44600	6
463	20241002	112200	1449962450	44600	44650	44650	44600	427
464	20241002	112100	1430907800	44700	44700	44700	44700	0
465	20241002	112000	1430907800	44700	44700	44700	44700	101
466	20241002	111900	1426393100	44700	44750	44750	44700	9
467	20241002	111800	1425990750	44750	44750	44750	44750	152
468	20241002	111700	1419188750	44850	44850	44850	44750	805
469	20241002	111600	1383121000	44800	44850	44850	44800	35
470	20241002	111500	1381551700	44850	44850	44850	44850	36
471	20241002	111400	1379937100	44850	44850	44850	44850	23
472	20241002	111300	1378905550	44800	44800	44800	44800	177
473	20241002	111200	1370975950	44800	44800	44800	44800	43
474	20241002	111100	1369049550	44750	44800	44800	44750	16
475	20241002	111000	1368333250	44800	44750	44800	44750	63
476	20241002	110900	1365513350	44700	44700	44700	44700	5
477	20241002	110800	1365289850	44700	44750	44750	44700	34
478	20241002	110700	1363768800	44700	44750	44750	44700	45
479	20241002	110600	1361755100	44750	44700	44750	44700	251
480	20241002	110500	1350534350	44700	44700	44700	44700	24
481	20241002	110400	1349461550	44700	44700	44700	44700	19
482	20241002	110300	1348612250	44650	44650	44700	44650	109
483	20241002	110200	1343744600	44650	44700	44700	44650	36
484	20241002	110100	1342136200	44650	44650	44650	44650	0
485	20241002	110000	1342136200	44650	44650	44650	44650	23
486	20241002	105900	1341109250	44700	44700	44700	44700	100
487	20241002	105800	1336639250	44650	44650	44650	44650	1
488	20241002	105700	1336594600	44700	44600	44700	44600	39
489	20241002	105600	1334852300	44600	44750	44750	44600	1164
490	20241002	105500	1282853750	44750	44750	44800	44750	103
491	20241002	105400	1278243700	44750	44750	44750	44750	13
492	20241002	105300	1277661950	44700	44750	44750	44700	242
493	20241002	105200	1266833350	44750	44800	44800	44750	47
494	20241002	105100	1264729900	44800	44800	44800	44800	1
495	20241002	105000	1264685100	44750	44750	44750	44750	250
496	20241002	104900	1253497600	44800	44700	44800	44700	14
497	20241002	104800	1252870750	44700	44800	44800	44700	252
498	20241002	104700	1241596150	44800	44850	44850	44800	10
499	20241002	104600	1241147800	44850	44700	44850	44700	274
500	20241002	104500	1228895900	44700	44700	44700	44700	12
501	20241002	104400	1228359500	44700	44700	44700	44700	0
502	20241002	104300	1228359500	44700	44700	44700	44700	16
503	20241002	104200	1227644300	44750	44700	44750	44700	23
504	20241002	104100	1226615100	44700	44850	44850	44700	376
505	20241002	104000	1209761700	44850	44900	44900	44850	8
506	20241002	103900	1209402850	44900	44900	44900	44900	19
507	20241002	103800	1208549750	44800	44800	44800	44750	285
508	20241002	103700	1195781900	44800	44800	44800	44800	23
509	20241002	103600	1194751500	44750	44750	44750	44750	140
510	20241002	103500	1188486500	44750	44750	44750	44750	3
511	20241002	103400	1188352250	44750	44750	44750	44750	23
512	20241002	103300	1187323000	44750	44750	44750	44750	196
513	20241002	103200	1178552000	44750	44800	44800	44750	140
514	20241002	103100	1172286900	44800	44750	44800	44750	91
515	20241002	103000	1168213900	44700	44700	44700	44700	38
516	20241002	102900	1166515300	44700	44700	44700	44700	27
517	20241002	102800	1165308400	44700	44800	44800	44700	58
518	20241002	102700	1162715500	44800	44800	44800	44800	8
519	20241002	102600	1162357100	44800	44700	44800	44700	29
520	20241002	102500	1161058200	44700	44700	44700	44700	120
521	20241002	102400	1155694200	44700	44700	44700	44700	19
522	20241002	102300	1154844900	44700	44650	44700	44650	88
523	20241002	102200	1150911600	44650	44700	44700	44650	287
524	20241002	102100	1138092200	44700	44700	44700	44700	796
525	20241002	102000	1102511000	44750	44750	44750	44700	366
526	20241002	101900	1086134600	44750	44750	44750	44700	26
527	20241002	101800	1084971550	44750	44750	44750	44750	9
528	20241002	101700	1084568800	44750	44750	44750	44750	352
529	20241002	101600	1068816800	44750	44800	44800	44750	100
530	20241002	101500	1064341750	44750	44750	44750	44750	188
531	20241002	101400	1055928750	44750	44750	44750	44700	92
532	20241002	101300	1051812600	44750	44750	44750	44700	229
533	20241002	101200	1041571500	44750	44750	44800	44750	64
534	20241002	101100	1038706950	44750	44800	44800	44750	151
535	20241002	101000	1031944850	44800	44800	44800	44800	49
536	20241002	100900	1029749650	44800	44950	44950	44800	33
537	20241002	100800	1028268750	44950	44950	44950	44950	2
538	20241002	100700	1028178850	44800	44950	44950	44800	210
539	20241002	100600	1018758350	44950	44950	44950	44900	140
540	20241002	100500	1012465450	44950	44950	44950	44950	121
541	20241002	100400	1007026500	44900	44900	44900	44850	76
542	20241002	100300	1003614250	44800	44850	44900	44700	405
543	20241002	100200	985465050	44900	44950	44950	44900	93
544	20241002	100100	981285050	44950	44950	44950	44850	16
545	20241002	100000	980565950	44950	44850	44950	44850	61
546	20241002	095900	977826800	44850	44800	44900	44800	95
547	20241002	095800	973566300	44750	44750	44750	44750	18
548	20241002	095700	972760800	44750	44750	44750	44750	59
549	20241002	095600	970120550	44750	44800	44800	44750	557
550	20241002	095500	945188050	44850	44900	44900	44850	49
551	20241002	095400	942989900	44800	44950	44950	44800	189
552	20241002	095300	934504050	44900	44900	44950	44900	419
553	20241002	095200	915682900	44900	44950	44950	44850	117
554	20241002	095100	910430800	44950	44800	44950	44800	190
555	20241002	095000	901905900	44800	44750	44950	44650	913
556	20241002	094900	861003400	44750	44650	44750	44650	313
557	20241002	094800	847012900	44550	44550	44650	44550	840
558	20241002	094700	809552850	44500	44350	44500	44350	752
559	20241002	094600	776092950	44350	44400	44400	44350	191
560	20241002	094500	767622050	44400	44350	44450	44300	583
561	20241002	094400	741771950	44350	44350	44350	44300	222
562	20241002	094300	731935550	44350	44350	44350	44350	62
563	20241002	094200	729185850	44350	44300	44350	44300	101
564	20241002	094100	724711300	44300	44300	44300	44250	117
565	20241002	094000	719529200	44300	44350	44350	44300	501
566	20241002	093900	697333650	44350	44350	44350	44300	16
567	20241002	093800	696624750	44300	44350	44350	44300	158
568	20241002	093700	689618050	44500	44350	44500	44300	174
569	20241002	093600	681896800	44350	44300	44350	44300	59
570	20241002	093500	679281700	44300	44300	44350	44300	211
571	20241002	093400	669933900	44300	44300	44300	44250	45
572	20241002	093300	667941500	44300	44350	44350	44250	146
573	20241002	093200	661472950	44300	44400	44450	44300	348
574	20241002	093100	646053650	44400	44400	44400	44300	131
575	20241002	093000	640244100	44350	44400	44400	44300	405
576	20241002	092900	622284100	44350	44400	44400	44350	97
577	20241002	092800	617980650	44400	44450	44450	44400	384
578	20241002	092700	600928850	44450	44550	44550	44450	276
579	20241002	092600	588648600	44550	44450	44550	44450	106
580	20241002	092500	583932500	44450	44550	44550	44450	243
581	20241002	092400	573109400	44550	44550	44550	44550	315
582	20241002	092300	559076150	44450	44500	44550	44450	133
583	20241002	092200	553161150	44450	44450	44550	44450	597
584	20241002	092100	526623200	44450	44600	44600	44450	2988
585	20241002	092000	393628950	44650	44650	44650	44600	427
586	20241002	091900	374579050	44650	44650	44650	44650	233
587	20241002	091800	364175600	44600	44600	44750	44600	185
588	20241002	091700	355914100	44750	44600	44750	44600	55
589	20241002	091600	353457950	44600	44650	44650	44600	96
590	20241002	091500	349173900	44700	44600	44700	44600	149
591	20241002	091400	342517800	44700	44600	44700	44600	587
592	20241002	091300	316290450	44600	44600	44700	44600	62
593	20241002	091200	313524050	44700	44600	44700	44600	178
594	20241002	091100	305578450	44600	44550	44600	44550	47
595	20241002	091000	303484150	44550	44450	44650	44450	176
596	20241002	090900	295646950	44450	44700	44700	44450	1676
597	20241002	090800	220978600	44700	44650	44750	44600	374
598	20241002	090700	204267800	44650	44700	44700	44600	197
599	20241002	090600	195471000	44700	44700	44800	44700	85
600	20241002	090500	191671000	44700	44850	44850	44700	235
601	20241002	090400	181154900	44850	44800	44950	44750	206
602	20241002	090300	171927300	44800	44800	44800	44600	962
603	20241002	090200	128877750	44950	45100	45100	44850	198
604	20241002	090100	119968000	44850	45100	45400	44850	479
605	20241002	090000	98412450	45200	45450	45800	44850	2171