KissMeData/020150/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	191000	8611426750	42350	42350	42350	42350	9864
3	20241008	190900	8611426750	42350	42350	42350	42350	0
4	20241008	190800	8611426750	42350	42350	42350	42350	0
5	20241008	190700	8611426750	42350	42350	42350	42350	0
6	20241008	190600	8611426750	42350	42350	42350	42350	0
7	20241008	190500	8611426750	42350	42350	42350	42350	0
8	20241008	190400	8611426750	42350	42350	42350	42350	0
9	20241008	190300	8611426750	42350	42350	42350	42350	0
10	20241008	190200	8611426750	42350	42350	42350	42350	0
11	20241008	190100	8611426750	42350	42350	42350	42350	0
12	20241008	190000	8611426750	42350	42350	42350	42350	0
13	20241008	185900	8611426750	42350	42350	42350	42350	0
14	20241008	185800	8611426750	42350	42350	42350	42350	0
15	20241008	185700	8611426750	42350	42350	42350	42350	0
16	20241008	185600	8611426750	42350	42350	42350	42350	0
17	20241008	185500	8611426750	42350	42350	42350	42350	0
18	20241008	185400	8611426750	42350	42350	42350	42350	0
19	20241008	185300	8611426750	42350	42350	42350	42350	0
20	20241008	185200	8611426750	42350	42350	42350	42350	0
21	20241008	185100	8611426750	42350	42350	42350	42350	0
22	20241008	185000	8611426750	42350	42350	42350	42350	0
23	20241008	184900	8611426750	42350	42350	42350	42350	0
24	20241008	184800	8611426750	42350	42350	42350	42350	0
25	20241008	184700	8611426750	42350	42350	42350	42350	0
26	20241008	184600	8611426750	42350	42350	42350	42350	0
27	20241008	184500	8611426750	42350	42350	42350	42350	0
28	20241008	184400	8611426750	42350	42350	42350	42350	0
29	20241008	184300	8611426750	42350	42350	42350	42350	0
30	20241008	184200	8611426750	42350	42350	42350	42350	0
31	20241008	184100	8611426750	42350	42350	42350	42350	0
32	20241008	184000	8611426750	42350	42350	42350	42350	9864
33	20241008	183900	8611426750	42350	42350	42350	42350	0
34	20241008	183800	8611426750	42350	42350	42350	42350	0
35	20241008	183700	8611426750	42350	42350	42350	42350	0
36	20241008	183600	8611426750	42350	42350	42350	42350	0
37	20241008	183500	8611426750	42350	42350	42350	42350	0
38	20241008	183400	8611426750	42350	42350	42350	42350	0
39	20241008	183300	8611426750	42350	42350	42350	42350	0
40	20241008	183200	8611426750	42350	42350	42350	42350	0
41	20241008	183100	8611426750	42350	42350	42350	42350	0
42	20241008	183000	8611426750	42350	42350	42350	42350	0
43	20241008	182900	8611426750	42350	42350	42350	42350	0
44	20241008	182800	8611426750	42350	42350	42350	42350	0
45	20241008	182700	8611426750	42350	42350	42350	42350	0
46	20241008	182600	8611426750	42350	42350	42350	42350	0
47	20241008	182500	8611426750	42350	42350	42350	42350	0
48	20241008	182400	8611426750	42350	42350	42350	42350	0
49	20241008	182300	8611426750	42350	42350	42350	42350	0
50	20241008	182200	8611426750	42350	42350	42350	42350	0
51	20241008	182100	8611426750	42350	42350	42350	42350	0
52	20241008	182000	8611426750	42350	42350	42350	42350	0
53	20241008	181900	8611426750	42350	42350	42350	42350	0
54	20241008	181800	8611426750	42350	42350	42350	42350	0
55	20241008	181700	8611426750	42350	42350	42350	42350	0
56	20241008	181600	8611426750	42350	42350	42350	42350	0
57	20241008	181500	8611426750	42350	42350	42350	42350	0
58	20241008	181400	8611426750	42350	42350	42350	42350	0
59	20241008	181300	8611426750	42350	42350	42350	42350	0
60	20241008	181200	8611426750	42350	42350	42350	42350	0
61	20241008	181100	8611426750	42350	42350	42350	42350	0
62	20241008	181000	8611426750	42350	42350	42350	42350	9864
63	20241008	180900	8611426750	42350	42350	42350	42350	0
64	20241008	180800	8611426750	42350	42350	42350	42350	0
65	20241008	180700	8611426750	42350	42350	42350	42350	0
66	20241008	180600	8611426750	42350	42350	42350	42350	0
67	20241008	180500	8611426750	42350	42350	42350	42350	0
68	20241008	180400	8611426750	42350	42350	42350	42350	0
69	20241008	180300	8611426750	42350	42350	42350	42350	0
70	20241008	180200	8611426750	42350	42350	42350	42350	0
71	20241008	180100	8611426750	42350	42350	42350	42350	0
72	20241008	180000	8611426750	42350	42350	42350	42350	0
73	20241008	175900	8611426750	42350	42350	42350	42350	0
74	20241008	175800	8611426750	42350	42350	42350	42350	0
75	20241008	175700	8611426750	42350	42350	42350	42350	0
76	20241008	175600	8611426750	42350	42350	42350	42350	0
77	20241008	175500	8611426750	42350	42350	42350	42350	0
78	20241008	175400	8611426750	42350	42350	42350	42350	0
79	20241008	175300	8611426750	42350	42350	42350	42350	0
80	20241008	175200	8611426750	42350	42350	42350	42350	0
81	20241008	175100	8611426750	42350	42350	42350	42350	0
82	20241008	175000	8611426750	42350	42350	42350	42350	0
83	20241008	174900	8611426750	42350	42350	42350	42350	0
84	20241008	174800	8611426750	42350	42350	42350	42350	0
85	20241008	174700	8611426750	42350	42350	42350	42350	0
86	20241008	174600	8611426750	42350	42350	42350	42350	0
87	20241008	174500	8611426750	42350	42350	42350	42350	0
88	20241008	174400	8611426750	42350	42350	42350	42350	0
89	20241008	174300	8611426750	42350	42350	42350	42350	0
90	20241008	174200	8611426750	42350	42350	42350	42350	0
91	20241008	174100	8611426750	42350	42350	42350	42350	0
92	20241008	174000	8611426750	42350	42350	42350	42350	9864
93	20241008	173900	8611426750	42350	42350	42350	42350	0
94	20241008	173800	8611426750	42350	42350	42350	42350	0
95	20241008	173700	8611426750	42350	42350	42350	42350	0
96	20241008	173600	8611426750	42350	42350	42350	42350	0
97	20241008	173500	8611426750	42350	42350	42350	42350	0
98	20241008	173400	8611426750	42350	42350	42350	42350	0
99	20241008	173300	8611426750	42350	42350	42350	42350	0
100	20241008	173200	8611426750	42350	42350	42350	42350	0
101	20241008	173100	8611426750	42350	42350	42350	42350	0
102	20241008	173000	8611426750	42350	42350	42350	42350	0
103	20241008	172900	8611426750	42350	42350	42350	42350	0
104	20241008	172800	8611426750	42350	42350	42350	42350	0
105	20241008	172700	8611426750	42350	42350	42350	42350	0
106	20241008	172600	8611426750	42350	42350	42350	42350	0
107	20241008	172500	8611426750	42350	42350	42350	42350	0
108	20241008	172400	8611426750	42350	42350	42350	42350	0
109	20241008	172300	8611426750	42350	42350	42350	42350	0
110	20241008	172200	8611426750	42350	42350	42350	42350	0
111	20241008	172100	8611426750	42350	42350	42350	42350	0
112	20241008	172000	8611426750	42350	42350	42350	42350	0
113	20241008	171900	8611426750	42350	42350	42350	42350	0
114	20241008	171800	8611426750	42350	42350	42350	42350	0
115	20241008	171700	8611426750	42350	42350	42350	42350	0
116	20241008	171600	8611426750	42350	42350	42350	42350	0
117	20241008	171500	8611426750	42350	42350	42350	42350	0
118	20241008	171400	8611426750	42350	42350	42350	42350	0
119	20241008	171300	8611426750	42350	42350	42350	42350	0
120	20241008	171200	8611426750	42350	42350	42350	42350	0
121	20241008	171100	8611426750	42350	42350	42350	42350	0
122	20241008	171000	8611426750	42350	42350	42350	42350	9864
123	20241008	170900	8611426750	42350	42350	42350	42350	0
124	20241008	170800	8611426750	42350	42350	42350	42350	0
125	20241008	170700	8611426750	42350	42350	42350	42350	0
126	20241008	170600	8611426750	42350	42350	42350	42350	0
127	20241008	170500	8611426750	42350	42350	42350	42350	0
128	20241008	170400	8611426750	42350	42350	42350	42350	0
129	20241008	170300	8611426750	42350	42350	42350	42350	0
130	20241008	170200	8611426750	42350	42350	42350	42350	0
131	20241008	170100	8611426750	42350	42350	42350	42350	0
132	20241008	170000	8611426750	42350	42350	42350	42350	0
133	20241008	165900	8611426750	42350	42350	42350	42350	0
134	20241008	165800	8611426750	42350	42350	42350	42350	0
135	20241008	165700	8611426750	42350	42350	42350	42350	0
136	20241008	165600	8611426750	42350	42350	42350	42350	0
137	20241008	165500	8611426750	42350	42350	42350	42350	0
138	20241008	165400	8611426750	42350	42350	42350	42350	0
139	20241008	165300	8611426750	42350	42350	42350	42350	0
140	20241008	165200	8611426750	42350	42350	42350	42350	0
141	20241008	165100	8611426750	42350	42350	42350	42350	0
142	20241008	165000	8611426750	42350	42350	42350	42350	0
143	20241008	164900	8611426750	42350	42350	42350	42350	0
144	20241008	164800	8611426750	42350	42350	42350	42350	0
145	20241008	164700	8611426750	42350	42350	42350	42350	0
146	20241008	164600	8611426750	42350	42350	42350	42350	0
147	20241008	164500	8611426750	42350	42350	42350	42350	0
148	20241008	164400	8611426750	42350	42350	42350	42350	0
149	20241008	164300	8611426750	42350	42350	42350	42350	0
150	20241008	164200	8611426750	42350	42350	42350	42350	0
151	20241008	164100	8611426750	42350	42350	42350	42350	0
152	20241008	164000	8611426750	42350	42350	42350	42350	9864
153	20241008	163900	8611426750	42350	42350	42350	42350	0
154	20241008	163800	8611426750	42350	42350	42350	42350	0
155	20241008	163700	8611426750	42350	42350	42350	42350	0
156	20241008	163600	8611426750	42350	42350	42350	42350	0
157	20241008	163500	8611426750	42350	42350	42350	42350	0
158	20241008	163400	8611426750	42350	42350	42350	42350	0
159	20241008	163300	8611426750	42350	42350	42350	42350	0
160	20241008	163200	8611426750	42350	42350	42350	42350	0
161	20241008	163100	8611426750	42350	42350	42350	42350	0
162	20241008	163000	8611426750	42350	42350	42350	42350	0
163	20241008	162900	8611426750	42350	42350	42350	42350	0
164	20241008	162800	8611426750	42350	42350	42350	42350	0
165	20241008	162700	8611426750	42350	42350	42350	42350	0
166	20241008	162600	8611426750	42350	42350	42350	42350	0
167	20241008	162500	8611426750	42350	42350	42350	42350	0
168	20241008	162400	8611426750	42350	42350	42350	42350	0
169	20241008	162300	8611426750	42350	42350	42350	42350	0
170	20241008	162200	8611426750	42350	42350	42350	42350	0
171	20241008	162100	8611426750	42350	42350	42350	42350	0
172	20241008	162000	8611426750	42350	42350	42350	42350	0
173	20241008	161900	8611426750	42350	42350	42350	42350	0
174	20241008	161800	8611426750	42350	42350	42350	42350	0
175	20241008	161700	8611426750	42350	42350	42350	42350	0
176	20241008	161600	8611426750	42350	42350	42350	42350	0
177	20241008	161500	8611426750	42350	42350	42350	42350	0
178	20241008	161400	8611426750	42350	42350	42350	42350	0
179	20241008	161300	8611426750	42350	42350	42350	42350	0
180	20241008	161200	8611426750	42350	42350	42350	42350	0
181	20241008	161100	8611426750	42350	42350	42350	42350	0
182	20241008	161000	8611426750	42350	42350	42350	42350	9864
183	20241008	160900	8611426750	42350	42350	42350	42350	0
184	20241008	160800	8611426750	42350	42350	42350	42350	0
185	20241008	160700	8611426750	42350	42350	42350	42350	0
186	20241008	160600	8611426750	42350	42350	42350	42350	0
187	20241008	160500	8611426750	42350	42350	42350	42350	0
188	20241008	160400	8611426750	42350	42350	42350	42350	0
189	20241008	160300	8611426750	42350	42350	42350	42350	0
190	20241008	160200	8611426750	42350	42350	42350	42350	0
191	20241008	160100	8611426750	42350	42350	42350	42350	0
192	20241008	160000	8611426750	42350	42350	42350	42350	0
193	20241008	155900	8611426750	42350	42350	42350	42350	0
194	20241008	155800	8611426750	42350	42350	42350	42350	0
195	20241008	155700	8611426750	42350	42350	42350	42350	0
196	20241008	155600	8611426750	42350	42350	42350	42350	0
197	20241008	155500	8611426750	42350	42350	42350	42350	0
198	20241008	155400	8611426750	42350	42350	42350	42350	0
199	20241008	155300	8611426750	42350	42350	42350	42350	0
200	20241008	155200	8611426750	42350	42350	42350	42350	0
201	20241008	155100	8611426750	42350	42350	42350	42350	0
202	20241008	155000	8611426750	42350	42350	42350	42350	0
203	20241008	154900	8611426750	42350	42350	42350	42350	0
204	20241008	154800	8611426750	42350	42350	42350	42350	0
205	20241008	154700	8611426750	42350	42350	42350	42350	0
206	20241008	154600	8611426750	42350	42350	42350	42350	0
207	20241008	154500	8611426750	42350	42350	42350	42350	0
208	20241008	154400	8611426750	42350	42350	42350	42350	0
209	20241008	154300	8611426750	42350	42350	42350	42350	0
210	20241008	154200	8611426750	42350	42350	42350	42350	0
211	20241008	154100	8611426750	42350	42350	42350	42350	0
212	20241008	154000	8611426750	42350	42350	42350	42350	9864
213	20241008	153900	8611426750	42350	42350	42350	42350	0
214	20241008	153800	8611426750	42350	42350	42350	42350	0
215	20241008	153700	8611426750	42350	42350	42350	42350	0
216	20241008	153600	8611426750	42350	42350	42350	42350	0
217	20241008	153500	8611426750	42350	42350	42350	42350	0
218	20241008	153400	8611426750	42350	42350	42350	42350	0
219	20241008	153300	8611426750	42350	42350	42350	42350	0
220	20241008	153200	8611426750	42350	42350	42350	42350	0
221	20241008	153100	8611426750	42350	42350	42350	42350	0
222	20241008	153000	8611426750	42350	42350	42350	42350	9864
223	20241008	152900	8193686350	42550	42550	42550	42550	0
224	20241008	152800	8193686350	42550	42550	42550	42550	0
225	20241008	152700	8193686350	42550	42550	42550	42550	0
226	20241008	152600	8193686350	42550	42550	42550	42550	0
227	20241008	152500	8193686350	42550	42550	42550	42550	0
228	20241008	152400	8193686350	42550	42550	42550	42550	0
229	20241008	152300	8193686350	42550	42550	42550	42550	0
230	20241008	152200	8193686350	42550	42550	42550	42550	0
231	20241008	152100	8193686350	42550	42550	42550	42550	0
232	20241008	152000	8193686350	42550	42550	42550	42550	0
233	20241008	151900	8193686350	42550	42550	42600	42500	281
234	20241008	151800	8181734500	42550	42650	42650	42500	969
235	20241008	151700	8140508500	42600	42650	42650	42600	356
236	20241008	151600	8125333650	42650	42600	42650	42600	164
237	20241008	151500	8118342850	42650	42600	42650	42550	414
238	20241008	151400	8100700150	42600	42600	42650	42500	200
239	20241008	151300	8092179150	42500	42600	42650	42500	381
240	20241008	151200	8075949900	42600	42600	42600	42550	1336
241	20241008	151100	8019072150	42600	42600	42600	42550	221
242	20241008	151000	8009661050	42600	42550	42600	42550	387
243	20241008	150900	7993187500	42600	42600	42600	42550	65
244	20241008	150800	7990418550	42600	42550	42600	42500	794
245	20241008	150700	7956638250	42550	42550	42550	42500	115
246	20241008	150600	7951747400	42500	42450	42550	42450	115
247	20241008	150500	7946860100	42450	42650	42650	42450	2274
248	20241008	150400	7850058850	42600	42700	42700	42600	1053
249	20241008	150300	7805150450	42700	42700	42700	42650	383
250	20241008	150200	7788812550	42700	42700	42700	42650	494
251	20241008	150100	7767731400	42700	42700	42700	42650	231
252	20241008	150000	7757867850	42700	42700	42700	42650	162
253	20241008	145900	7750950800	42700	42750	42750	42700	314
254	20241008	145800	7737542550	42700	42700	42750	42700	142
255	20241008	145700	7731473500	42700	42700	42700	42700	386
256	20241008	145600	7714991300	42700	42700	42700	42650	403
257	20241008	145500	7697798650	42700	42700	42700	42650	169
258	20241008	145400	7690582700	42700	42700	42700	42650	215
259	20241008	145300	7681402350	42700	42750	42750	42700	643
260	20241008	145200	7653941150	42750	42750	42750	42700	182
261	20241008	145100	7646163400	42750	42750	42750	42700	377
262	20241008	145000	7630060500	42750	42750	42750	42700	303
263	20241008	144900	7617110850	42750	42750	42750	42700	612
264	20241008	144800	7590951950	42750	42750	42750	42700	579
265	20241008	144700	7566217450	42750	42750	42750	42700	736
266	20241008	144600	7534753550	42750	42700	42750	42700	101
267	20241008	144500	7530436100	42700	42650	42750	42650	1325
268	20241008	144400	7473858200	42650	42700	42700	42650	180
269	20241008	144300	7466174650	42650	42650	42650	42650	666
270	20241008	144200	7437769750	42650	42700	42700	42650	163
271	20241008	144100	7430811250	42650	42650	42700	42650	284
272	20241008	144000	7418691600	42650	42650	42650	42650	839
273	20241008	143900	7382908250	42650	42650	42650	42650	37
274	20241008	143800	7381330200	42650	42600	42650	42600	293
275	20241008	143700	7368839600	42600	42600	42650	42600	309
276	20241008	143600	7355671050	42650	42650	42650	42600	348
277	20241008	143500	7340840400	42650	42600	42650	42600	79
278	20241008	143400	7337473050	42650	42600	42650	42600	178
279	20241008	143300	7329884700	42600	42650	42650	42600	242
280	20241008	143200	7319568350	42650	42650	42650	42650	157
281	20241008	143100	7312872300	42600	42650	42650	42600	314
282	20241008	143000	7299484700	42600	42600	42650	42600	140
283	20241008	142900	7293516350	42650	42600	42650	42600	162
284	20241008	142800	7286610050	42600	42600	42600	42600	122
285	20241008	142700	7281412850	42600	42600	42650	42600	123
286	20241008	142600	7276172350	42600	42600	42600	42600	334
287	20241008	142500	7261943950	42600	42600	42650	42600	216
288	20241008	142400	7252737100	42650	42650	42650	42600	348
289	20241008	142300	7237895000	42650	42650	42650	42650	70
290	20241008	142200	7234909500	42650	42650	42650	42550	408
291	20241008	142100	7217521250	42600	42650	42650	42600	154
292	20241008	142000	7210953400	42600	42600	42650	42600	366
293	20241008	141900	7195360300	42600	42600	42600	42550	555
294	20241008	141800	7171724300	42600	42550	42600	42550	50
295	20241008	141700	7169595050	42550	42600	42600	42550	174
296	20241008	141600	7162185200	42600	42600	42600	42600	111
297	20241008	141500	7157456600	42600	42600	42600	42600	103
298	20241008	141400	7153068800	42600	42600	42600	42500	53
299	20241008	141300	7150811800	42550	42500	42550	42500	273
300	20241008	141200	7139199150	42500	42500	42500	42500	134
301	20241008	141100	7133504150	42500	42600	42600	42500	828
302	20241008	141000	7098300650	42600	42500	42600	42500	45
303	20241008	140900	7096384150	42600	42500	42600	42500	146
304	20241008	140800	7090170550	42600	42600	42600	42500	448
305	20241008	140700	7071104400	42600	42600	42600	42600	108
306	20241008	140600	7066503600	42600	42650	42650	42550	174
307	20241008	140500	7059089800	42650	42650	42650	42550	85
308	20241008	140400	7055466550	42600	42600	42600	42550	155
309	20241008	140300	7048863600	42600	42600	42600	42600	92
310	20241008	140200	7044944400	42550	42550	42550	42550	113
311	20241008	140100	7040136250	42550	42550	42550	42500	141
312	20241008	140000	7034137300	42550	42500	42550	42500	135
313	20241008	135900	7028393600	42550	42600	42600	42550	428
314	20241008	135800	7010177100	42600	42650	42650	42600	345
315	20241008	135700	6995476950	42600	42600	42650	42600	102
316	20241008	135600	6991128450	42600	42600	42600	42550	171
317	20241008	135500	6983845000	42600	42600	42600	42550	250
318	20241008	135400	6973200000	42550	42600	42600	42550	98
319	20241008	135300	6969026250	42600	42600	42600	42600	144
320	20241008	135200	6962891850	42600	42550	42600	42550	135
321	20241008	135100	6957141050	42600	42600	42600	42550	169
322	20241008	135000	6949941800	42600	42550	42600	42550	127
323	20241008	134900	6944537250	42550	42550	42550	42500	119
324	20241008	134800	6939477300	42500	42550	42600	42500	349
325	20241008	134700	6924632900	42500	42500	42500	42450	431
326	20241008	134600	6906315850	42450	42450	42450	42400	237
327	20241008	134500	6896255800	42400	42400	42450	42400	178
328	20241008	134400	6888707150	42500	42400	42500	42350	1028
329	20241008	134300	6845116350	42400	42400	42450	42400	1580
330	20241008	134200	6778116700	42400	42500	42500	42400	1298
331	20241008	134100	6723023350	42500	42500	42500	42450	97
332	20241008	134000	6718901500	42450	42550	42550	42450	994
333	20241008	133900	6676649800	42600	42750	42750	42550	1352
334	20241008	133800	6619014500	42700	42750	42750	42700	281
335	20241008	133700	6607003700	42750	42750	42800	42750	263
336	20241008	133600	6595756200	42700	42750	42800	42700	912
337	20241008	133500	6556766950	42800	42750	42800	42750	431
338	20241008	133400	6538328950	42750	42800	42800	42750	470
339	20241008	133300	6518214350	42800	42750	42800	42750	2587
340	20241008	133200	6407594850	42750	42700	42750	42700	307
341	20241008	133100	6394470650	42750	42700	42750	42700	299
342	20241008	133000	6381689400	42700	42700	42750	42650	1033
343	20241008	132900	6337579950	42700	42650	42700	42650	115
344	20241008	132800	6332671450	42650	42650	42700	42600	503
345	20241008	132700	6311215950	42650	42600	42650	42550	331
346	20241008	132600	6297121550	42600	42600	42600	42500	167
347	20241008	132500	6290009100	42500	42600	42600	42500	607
348	20241008	132400	6264196200	42600	42650	42650	42600	293
349	20241008	132300	6251713500	42600	42650	42700	42600	230
350	20241008	132200	6241903800	42650	42650	42650	42650	155
351	20241008	132100	6235293050	42650	42700	42700	42550	779
352	20241008	132000	6202123850	42700	42600	42700	42600	276
353	20241008	131900	6190365950	42650	42650	42700	42600	553
354	20241008	131800	6166786550	42700	42700	42700	42700	108
355	20241008	131700	6162174950	42650	42700	42700	42650	123
356	20241008	131600	6156923550	42650	42700	42700	42650	127
357	20241008	131500	6151502200	42700	42650	42700	42650	189
358	20241008	131400	6143435500	42700	42700	42700	42700	123
359	20241008	131300	6138183400	42700	42700	42700	42650	131
360	20241008	131200	6132590200	42700	42650	42700	42650	194
361	20241008	131100	6124315550	42650	42600	42650	42600	259
362	20241008	131000	6113278300	42550	42600	42600	42550	140
363	20241008	130900	6107315400	42600	42600	42650	42550	721
364	20241008	130800	6076597700	42650	42650	42650	42650	74
365	20241008	130700	6073441600	42650	42650	42700	42600	550
366	20241008	130600	6049984700	42650	42650	42650	42650	162
367	20241008	130500	6043075400	42650	42750	42750	42650	176
368	20241008	130400	6035563400	42600	42700	42700	42600	128
369	20241008	130300	6030100800	42750	42700	42750	42700	325
370	20241008	130200	6016222800	42700	42750	42750	42600	534
371	20241008	130100	5993432750	42750	42750	42750	42750	1683
372	20241008	130000	5921484500	42750	42750	42750	42700	265
373	20241008	125900	5910155950	42700	42750	42750	42700	290
374	20241008	125800	5897772150	42750	42750	42750	42700	347
375	20241008	125700	5882942800	42750	42700	42750	42700	415
376	20241008	125600	5865207750	42700	42700	42700	42650	270
377	20241008	125500	5853681300	42650	42700	42700	42650	358
378	20241008	125400	5838395200	42700	42700	42700	42600	318
379	20241008	125300	5824828000	42700	42650	42700	42650	493
380	20241008	125200	5803787250	42700	42700	42750	42650	1587
381	20241008	125100	5736010250	42700	42750	42750	42700	1057
382	20241008	125000	5690872250	42700	42750	42750	42700	378
383	20241008	124900	5674713650	42750	42750	42750	42700	1423
384	20241008	124800	5613880600	42700	42650	42700	42650	2576
385	20241008	124700	5503921450	42600	42650	42650	42600	494
386	20241008	124600	5482867550	42650	42600	42650	42600	300
387	20241008	124500	5470076050	42600	42650	42650	42600	423
388	20241008	124400	5452039600	42650	42650	42650	42600	299
389	20241008	124300	5439294400	42650	42600	42650	42600	310
390	20241008	124200	5426078250	42600	42650	42650	42600	381
391	20241008	124100	5409828900	42650	42650	42650	42600	807
392	20241008	124000	5375440400	42600	42600	42650	42550	1088
393	20241008	123900	5329081300	42550	42550	42600	42500	472
394	20241008	123800	5308998600	42550	42550	42550	42550	224
395	20241008	123700	5299467400	42550	42600	42600	42550	330
396	20241008	123600	5285421200	42550	42550	42600	42550	182
397	20241008	123500	5277673100	42500	42650	42650	42500	344
398	20241008	123400	5263022700	42600	42600	42650	42550	322
399	20241008	123300	5249299350	42600	42600	42650	42600	289
400	20241008	123200	5236984650	42600	42600	42600	42550	233
401	20241008	123100	5227059150	42600	42650	42650	42550	439
402	20241008	123000	5208358750	42650	42650	42650	42600	238
403	20241008	122900	5198210450	42700	42650	42700	42550	540
404	20241008	122800	5175192800	42650	42600	42700	42600	382
405	20241008	122700	5158900950	42600	42600	42600	42550	233
406	20241008	122600	5148982400	42600	42600	42600	42500	412
407	20241008	122500	5131435250	42650	42650	42650	42600	268
408	20241008	122400	5120006450	42650	42650	42700	42650	434
409	20241008	122300	5101491150	42650	42700	42700	42650	315
410	20241008	122200	5088042750	42700	42700	42700	42650	476
411	20241008	122100	5067724100	42700	42700	42700	42650	443
412	20241008	122000	5048808750	42650	42700	42700	42650	161
413	20241008	121900	5041936800	42650	42700	42700	42650	323
414	20241008	121800	5028148250	42700	42650	42700	42600	661
415	20241008	121700	4999946500	42650	42600	42650	42600	237
416	20241008	121600	4989838750	42650	42600	42650	42600	318
417	20241008	121500	4976276700	42600	42650	42650	42600	187
418	20241008	121400	4968305200	42600	42600	42650	42600	430
419	20241008	121300	4949983350	42500	42600	42650	42500	427
420	20241008	121200	4931807250	42650	42650	42650	42600	390
421	20241008	121100	4915179850	42650	42700	42700	42600	447
422	20241008	121000	4896117450	42650	42700	42700	42600	504
423	20241008	120900	4874619050	42750	42750	42750	42700	1014
424	20241008	120800	4831282950	42750	42700	42750	42700	192
425	20241008	120700	4823077600	42650	42600	42700	42600	916
426	20241008	120600	4784011100	42600	42650	42700	42600	694
427	20241008	120500	4754436300	42650	42650	42700	42650	314
428	20241008	120400	4741036400	42650	42700	42700	42600	703
429	20241008	120300	4711047200	42700	42750	42750	42700	500
430	20241008	120200	4689685550	42750	42750	42750	42700	274
431	20241008	120100	4677973000	42700	42750	42750	42700	466
432	20241008	120000	4658064950	42750	42700	42750	42700	382
433	20241008	115900	4641740200	42700	42750	42800	42700	973
434	20241008	115800	4600165000	42750	42800	42800	42750	309
435	20241008	115700	4586942050	42800	42800	42800	42700	540
436	20241008	115600	4563851850	42800	42700	42800	42650	739
437	20241008	115500	4532263450	42650	42700	42750	42650	1893
438	20241008	115400	4451376800	42700	42700	42750	42600	1570
439	20241008	115300	4384327750	42700	42650	42700	42600	2048
440	20241008	115200	4296970500	42650	42600	42650	42550	557
441	20241008	115100	4273235250	42600	42600	42600	42550	649
442	20241008	115000	4245589250	42600	42600	42600	42550	412
443	20241008	114900	4228038100	42550	42600	42650	42550	945
444	20241008	114800	4187795050	42600	42650	42650	42600	429
445	20241008	114700	4169505800	42650	42600	42650	42550	347
446	20241008	114600	4154710350	42600	42450	42600	42450	2792
447	20241008	114500	4035958450	42450	42400	42500	42400	2220
448	20241008	114400	3941670800	42400	42400	42450	42350	1311
449	20241008	114300	3886069200	42400	42350	42450	42350	3593
450	20241008	114200	3733760350	42300	42350	42350	42300	424
451	20241008	114100	3715817700	42350	42300	42350	42250	432
452	20241008	114000	3697545150	42300	42300	42350	42300	555
453	20241008	113900	3674060200	42300	42250	42300	42200	335
454	20241008	113800	3659911050	42300	42400	42400	42300	1134
455	20241008	113700	3611883550	42400	42350	42400	42350	1405
456	20241008	113600	3552357450	42350	42300	42350	42300	467
457	20241008	113500	3532589650	42300	42250	42300	42250	372
458	20241008	113400	3516855600	42300	42200	42300	42150	456
459	20241008	113300	3497596300	42200	42150	42250	42100	703
460	20241008	113200	3467964500	42250	42300	42300	42150	463
461	20241008	113100	3448410550	42300	42200	42300	42200	535
462	20241008	113000	3425816650	42200	42400	42450	42200	1099
463	20241008	112900	3379327500	42400	42300	42450	42250	1621
464	20241008	112800	3310683300	42300	42200	42300	42150	1486
465	20241008	112700	3247902800	42150	42150	42200	42150	1680
466	20241008	112600	3177068000	42150	42100	42150	42050	955
467	20241008	112500	3136850750	42100	42050	42100	42050	688
468	20241008	112400	3107912450	42000	42050	42100	41950	625
469	20241008	112300	3081655000	42050	41900	42050	41900	2311
470	20241008	112200	2984643650	41900	41850	41900	41800	643
471	20241008	112100	2957722300	41800	41700	41850	41700	5784
472	20241008	112000	2716234950	41700	41750	41800	41700	174
473	20241008	111900	2708969850	41750	41650	41750	41650	310
474	20241008	111800	2696046950	41500	41550	41650	41500	429
475	20241008	111700	2678199700	41550	41500	41600	41500	143
476	20241008	111600	2672255300	41500	41550	41550	41500	140
477	20241008	111500	2666441050	41550	41700	41750	41550	387
478	20241008	111400	2650325050	41700	41750	41750	41650	393
479	20241008	111300	2633939100	41750	41800	41800	41750	159
480	20241008	111200	2627295500	41800	41700	41850	41700	154
481	20241008	111100	2620859100	41850	41800	41850	41750	1986
482	20241008	111000	2537856150	41750	41700	41800	41700	513
483	20241008	110900	2516439550	41700	41650	41700	41650	260
484	20241008	110800	2505597600	41700	41700	41700	41650	87
485	20241008	110700	2501973750	41700	41600	41700	41600	1169
486	20241008	110600	2453298650	41550	41600	41600	41550	122
487	20241008	110500	2448226650	41600	41550	41600	41550	163
488	20241008	110400	2441448600	41550	41600	41600	41550	180
489	20241008	110300	2433969000	41550	41600	41600	41550	299
490	20241008	110200	2421545050	41600	41600	41600	41550	347
491	20241008	110100	2407112050	41600	41500	41600	41500	318
492	20241008	110000	2393904850	41550	41550	41550	41500	779
493	20241008	105900	2361575850	41550	41550	41550	41500	238
494	20241008	105800	2351687150	41550	41500	41550	41500	334
495	20241008	105700	2337823150	41500	41500	41500	41500	93
496	20241008	105600	2333963650	41500	41500	41500	41450	172
497	20241008	105500	2326825850	41450	41500	41500	41450	1052
498	20241008	105400	2283171100	41500	41450	41500	41450	159
499	20241008	105300	2276574600	41500	41400	41500	41400	346
500	20241008	105200	2262247750	41400	41500	41500	41400	327
501	20241008	105100	2248697400	41500	41500	41500	41450	243
502	20241008	105000	2238614400	41500	41450	41500	41450	310
503	20241008	104900	2225763800	41450	41400	41450	41400	124
504	20241008	104800	2220626800	41400	41350	41400	41350	216
505	20241008	104700	2211687500	41300	41300	41300	41300	60
506	20241008	104600	2209209500	41300	41300	41300	41250	48
507	20241008	104500	2207228300	41300	41250	41300	41250	32
508	20241008	104400	2205906900	41300	41300	41300	41300	317
509	20241008	104300	2192814800	41300	41300	41300	41300	42
510	20241008	104200	2191080200	41350	41250	41350	41250	70
511	20241008	104100	2188188000	41250	41200	41350	41200	1601
512	20241008	104000	2122177900	41150	41150	41150	41150	51
513	20241008	103900	2120079250	41200	41200	41200	41150	13
514	20241008	103800	2119543800	41100	41200	41250	41100	122
515	20241008	103700	2114518300	41200	41050	41200	41000	625
516	20241008	103600	2088841300	41050	41050	41050	41050	2
517	20241008	103500	2088759200	41050	41150	41150	41050	264
518	20241008	103400	2077913250	41100	41250	41300	41100	382
519	20241008	103300	2062177500	41200	41250	41350	41200	235
520	20241008	103200	2052483900	41250	41200	41250	41200	237
521	20241008	103100	2042716800	41200	41200	41200	41150	58
522	20241008	103000	2040327250	41200	41150	41200	41150	15
523	20241008	102900	2039709800	41200	41150	41200	41150	112
524	20241008	102800	2035095450	41150	41150	41150	41150	533
525	20241008	102700	2013162500	41150	41150	41200	41100	632
526	20241008	102600	1987135600	41100	41000	41100	41000	372
527	20241008	102500	1971867400	41050	41000	41050	41000	57
528	20241008	102400	1969530150	41000	41000	41050	40950	112
529	20241008	102300	1964941800	41000	41000	41050	40950	363
530	20241008	102200	1950058850	41000	41000	41000	41000	63
531	20241008	102100	1947475850	41000	41000	41000	40950	166
532	20241008	102000	1940670400	41000	40950	41000	40950	40
533	20241008	101900	1939032000	40950	40950	40950	40950	819
534	20241008	101800	1905493950	40950	40850	40950	40850	1162
535	20241008	101700	1857992000	40800	40700	40800	40650	853
536	20241008	101600	1823287600	40650	40650	40650	40650	622
537	20241008	101500	1798003300	40700	40700	40750	40650	588
538	20241008	101400	1774071900	40700	40700	40750	40650	435
539	20241008	101300	1756371950	40700	40700	40750	40700	116
540	20241008	101200	1751650200	40750	40700	40750	40650	307
541	20241008	101100	1739161550	40700	40750	40750	40700	168
542	20241008	101000	1732322900	40700	40700	40700	40650	180
543	20241008	100900	1724999150	40750	40700	40750	40650	166
544	20241008	100800	1718243800	40700	40750	40750	40700	594
545	20241008	100700	1694066200	40750	40750	40750	40700	91
546	20241008	100600	1690359300	40750	40850	40850	40700	686
547	20241008	100500	1662400150	40850	40850	40850	40800	231
548	20241008	100400	1652974100	40850	40750	40850	40750	299
549	20241008	100300	1640781950	40800	40800	40850	40800	647
550	20241008	100200	1614383600	40800	40800	40800	40750	361
551	20241008	100100	1599663050	40800	40850	40850	40800	268
552	20241008	100000	1588728150	40850	40850	40850	40800	210
553	20241008	095900	1580159150	40800	40850	40850	40800	215
554	20241008	095800	1571386150	40850	40850	40850	40850	388
555	20241008	095700	1555536350	40900	40900	40900	40850	218
556	20241008	095600	1546625700	40900	40900	40900	40900	56
557	20241008	095500	1544335300	40900	40900	40900	40900	136
558	20241008	095400	1538772900	40900	40900	40950	40900	251
559	20241008	095300	1528497900	40900	40900	40950	40850	762
560	20241008	095200	1497340900	40900	40850	40900	40850	119
561	20241008	095100	1492475900	40800	40850	40850	40800	191
562	20241008	095000	1484673900	40850	40850	40900	40850	445
563	20241008	094900	1466495100	40900	40900	40900	40850	89
564	20241008	094800	1462859000	40900	40900	40950	40900	413
565	20241008	094700	1445957650	40900	40850	40900	40850	250
566	20241008	094600	1435741800	40850	40850	40850	40800	198
567	20241008	094500	1427656750	40800	40800	40850	40800	309
568	20241008	094400	1415046300	40800	40800	40800	40800	242
569	20241008	094300	1405172700	40850	40850	40850	40800	338
570	20241008	094200	1391372100	40850	40800	40850	40750	192
571	20241008	094100	1383538900	40800	40800	40800	40750	604
572	20241008	094000	1358916250	40800	40800	40800	40750	443
573	20241008	093900	1340856550	40750	40750	40750	40700	1096
574	20241008	093800	1296240050	40700	40750	40750	40700	149
575	20241008	093700	1290174250	40750	40750	40750	40650	2179
576	20241008	093600	1201555850	40750	40800	40850	40700	1254
577	20241008	093500	1150438500	40800	40900	40900	40800	955
578	20241008	093400	1111444200	40900	41050	41050	40850	1376
579	20241008	093300	1055120450	41050	41050	41050	41000	300
580	20241008	093200	1042820050	41000	41000	41050	41000	250
581	20241008	093100	1032569300	41000	41000	41050	41000	250
582	20241008	093000	1022316000	41000	41050	41050	40950	1546
583	20241008	092900	958975800	41000	41050	41100	41000	765
584	20241008	092800	927608300	41100	41050	41100	41050	574
585	20241008	092700	904044800	41100	41100	41150	41100	637
586	20241008	092600	877863100	41150	41150	41150	41100	107
587	20241008	092500	873460150	41150	41150	41200	41150	204
588	20241008	092400	865065450	41200	41200	41200	41150	161
589	20241008	092300	858435000	41200	41250	41250	41200	380
590	20241008	092200	842774950	41250	41300	41300	41200	488
591	20241008	092100	822644450	41300	41350	41350	41250	1002
592	20241008	092000	781270850	41350	41400	41400	41300	692
593	20241008	091900	752658600	41400	41400	41400	41350	830
594	20241008	091800	718336350	41450	41550	41550	41400	1083
595	20241008	091700	673457700	41550	41450	41550	41450	190
596	20241008	091600	665580100	41400	41450	41600	41400	750
597	20241008	091500	634467750	41450	41350	41450	41350	881
598	20241008	091400	597975800	41350	41400	41400	41350	343
599	20241008	091300	583778450	41350	41350	41350	41300	240
600	20241008	091200	573854550	41350	41150	41350	41150	546
601	20241008	091100	551345700	41150	41050	41150	41050	855
602	20241008	091000	516197950	41050	40950	41050	40950	605
603	20241008	090900	491403050	40950	40850	40950	40850	246
604	20241008	090800	481340500	40900	41000	41000	40900	187
605	20241008	090700	473685550	40950	41000	41000	40900	816
606	20241008	090600	440284450	41000	41050	41050	41000	677
607	20241008	090500	412517700	41000	41150	41150	41000	1086
608	20241008	090400	367864050	41150	41100	41200	41050	803
609	20241008	090300	334841500	41100	41000	41200	40900	1629
610	20241008	090200	268082750	40950	40950	40950	40750	1571
611	20241008	090100	203904950	40950	40800	40950	40500	2548
612	20241008	090000	100399950	40750	40950	41000	40650	2455