KissMeData/036930/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	192200	4966699600	27050	27050	27050	27050	4287
3	20241004	192100	4966699600	27050	27050	27050	27050	0
4	20241004	192000	4966699600	27050	27050	27050	27050	0
5	20241004	191900	4966699600	27050	27050	27050	27050	0
6	20241004	191800	4966699600	27050	27050	27050	27050	0
7	20241004	191700	4966699600	27050	27050	27050	27050	0
8	20241004	191600	4966699600	27050	27050	27050	27050	0
9	20241004	191500	4966699600	27050	27050	27050	27050	0
10	20241004	191400	4966699600	27050	27050	27050	27050	0
11	20241004	191300	4966699600	27050	27050	27050	27050	0
12	20241004	191200	4966699600	27050	27050	27050	27050	0
13	20241004	191100	4966699600	27050	27050	27050	27050	0
14	20241004	191000	4966699600	27050	27050	27050	27050	0
15	20241004	190900	4966699600	27050	27050	27050	27050	0
16	20241004	190800	4966699600	27050	27050	27050	27050	0
17	20241004	190700	4966699600	27050	27050	27050	27050	0
18	20241004	190600	4966699600	27050	27050	27050	27050	0
19	20241004	190500	4966699600	27050	27050	27050	27050	0
20	20241004	190400	4966699600	27050	27050	27050	27050	0
21	20241004	190300	4966699600	27050	27050	27050	27050	0
22	20241004	190200	4966699600	27050	27050	27050	27050	0
23	20241004	190100	4966699600	27050	27050	27050	27050	0
24	20241004	190000	4966699600	27050	27050	27050	27050	0
25	20241004	185900	4966699600	27050	27050	27050	27050	0
26	20241004	185800	4966699600	27050	27050	27050	27050	0
27	20241004	185700	4966699600	27050	27050	27050	27050	0
28	20241004	185600	4966699600	27050	27050	27050	27050	0
29	20241004	185500	4966699600	27050	27050	27050	27050	0
30	20241004	185400	4966699600	27050	27050	27050	27050	0
31	20241004	185300	4966699600	27050	27050	27050	27050	0
32	20241004	185200	4966699600	27050	27050	27050	27050	4287
33	20241004	185100	4966699600	27050	27050	27050	27050	0
34	20241004	185000	4966699600	27050	27050	27050	27050	0
35	20241004	184900	4966699600	27050	27050	27050	27050	0
36	20241004	184800	4966699600	27050	27050	27050	27050	0
37	20241004	184700	4966699600	27050	27050	27050	27050	0
38	20241004	184600	4966699600	27050	27050	27050	27050	0
39	20241004	184500	4966699600	27050	27050	27050	27050	0
40	20241004	184400	4966699600	27050	27050	27050	27050	0
41	20241004	184300	4966699600	27050	27050	27050	27050	0
42	20241004	184200	4966699600	27050	27050	27050	27050	0
43	20241004	184100	4966699600	27050	27050	27050	27050	0
44	20241004	184000	4966699600	27050	27050	27050	27050	0
45	20241004	183900	4966699600	27050	27050	27050	27050	0
46	20241004	183800	4966699600	27050	27050	27050	27050	0
47	20241004	183700	4966699600	27050	27050	27050	27050	0
48	20241004	183600	4966699600	27050	27050	27050	27050	0
49	20241004	183500	4966699600	27050	27050	27050	27050	0
50	20241004	183400	4966699600	27050	27050	27050	27050	0
51	20241004	183300	4966699600	27050	27050	27050	27050	0
52	20241004	183200	4966699600	27050	27050	27050	27050	0
53	20241004	183100	4966699600	27050	27050	27050	27050	0
54	20241004	183000	4966699600	27050	27050	27050	27050	0
55	20241004	182900	4966699600	27050	27050	27050	27050	0
56	20241004	182800	4966699600	27050	27050	27050	27050	0
57	20241004	182700	4966699600	27050	27050	27050	27050	0
58	20241004	182600	4966699600	27050	27050	27050	27050	0
59	20241004	182500	4966699600	27050	27050	27050	27050	0
60	20241004	182400	4966699600	27050	27050	27050	27050	0
61	20241004	182300	4966699600	27050	27050	27050	27050	0
62	20241004	182200	4966699600	27050	27050	27050	27050	4287
63	20241004	182100	4966699600	27050	27050	27050	27050	0
64	20241004	182000	4966699600	27050	27050	27050	27050	0
65	20241004	181900	4966699600	27050	27050	27050	27050	0
66	20241004	181800	4966699600	27050	27050	27050	27050	0
67	20241004	181700	4966699600	27050	27050	27050	27050	0
68	20241004	181600	4966699600	27050	27050	27050	27050	0
69	20241004	181500	4966699600	27050	27050	27050	27050	0
70	20241004	181400	4966699600	27050	27050	27050	27050	0
71	20241004	181300	4966699600	27050	27050	27050	27050	0
72	20241004	181200	4966699600	27050	27050	27050	27050	0
73	20241004	181100	4966699600	27050	27050	27050	27050	0
74	20241004	181000	4966699600	27050	27050	27050	27050	0
75	20241004	180900	4966699600	27050	27050	27050	27050	0
76	20241004	180800	4966699600	27050	27050	27050	27050	0
77	20241004	180700	4966699600	27050	27050	27050	27050	0
78	20241004	180600	4966699600	27050	27050	27050	27050	0
79	20241004	180500	4966699600	27050	27050	27050	27050	0
80	20241004	180400	4966699600	27050	27050	27050	27050	0
81	20241004	180300	4966699600	27050	27050	27050	27050	0
82	20241004	180200	4966699600	27050	27050	27050	27050	0
83	20241004	180100	4966699600	27050	27050	27050	27050	0
84	20241004	180000	4966699600	27050	27050	27050	27050	0
85	20241004	175900	4966699600	27050	27050	27050	27050	0
86	20241004	175800	4966699600	27050	27050	27050	27050	0
87	20241004	175700	4966699600	27050	27050	27050	27050	0
88	20241004	175600	4966699600	27050	27050	27050	27050	0
89	20241004	175500	4966699600	27050	27050	27050	27050	0
90	20241004	175400	4966699600	27050	27050	27050	27050	0
91	20241004	175300	4966699600	27050	27050	27050	27050	0
92	20241004	175200	4966699600	27050	27050	27050	27050	4287
93	20241004	175100	4966699600	27050	27050	27050	27050	0
94	20241004	175000	4966699600	27050	27050	27050	27050	0
95	20241004	174900	4966699600	27050	27050	27050	27050	0
96	20241004	174800	4966699600	27050	27050	27050	27050	0
97	20241004	174700	4966699600	27050	27050	27050	27050	0
98	20241004	174600	4966699600	27050	27050	27050	27050	0
99	20241004	174500	4966699600	27050	27050	27050	27050	0
100	20241004	174400	4966699600	27050	27050	27050	27050	0
101	20241004	174300	4966699600	27050	27050	27050	27050	0
102	20241004	174200	4966699600	27050	27050	27050	27050	0
103	20241004	174100	4966699600	27050	27050	27050	27050	0
104	20241004	174000	4966699600	27050	27050	27050	27050	0
105	20241004	173900	4966699600	27050	27050	27050	27050	0
106	20241004	173800	4966699600	27050	27050	27050	27050	0
107	20241004	173700	4966699600	27050	27050	27050	27050	0
108	20241004	173600	4966699600	27050	27050	27050	27050	0
109	20241004	173500	4966699600	27050	27050	27050	27050	0
110	20241004	173400	4966699600	27050	27050	27050	27050	0
111	20241004	173300	4966699600	27050	27050	27050	27050	0
112	20241004	173200	4966699600	27050	27050	27050	27050	0
113	20241004	173100	4966699600	27050	27050	27050	27050	0
114	20241004	173000	4966699600	27050	27050	27050	27050	0
115	20241004	172900	4966699600	27050	27050	27050	27050	0
116	20241004	172800	4966699600	27050	27050	27050	27050	0
117	20241004	172700	4966699600	27050	27050	27050	27050	0
118	20241004	172600	4966699600	27050	27050	27050	27050	0
119	20241004	172500	4966699600	27050	27050	27050	27050	0
120	20241004	172400	4966699600	27050	27050	27050	27050	0
121	20241004	172300	4966699600	27050	27050	27050	27050	0
122	20241004	172200	4966699600	27050	27050	27050	27050	4287
123	20241004	172100	4966699600	27050	27050	27050	27050	0
124	20241004	172000	4966699600	27050	27050	27050	27050	0
125	20241004	171900	4966699600	27050	27050	27050	27050	0
126	20241004	171800	4966699600	27050	27050	27050	27050	0
127	20241004	171700	4966699600	27050	27050	27050	27050	0
128	20241004	171600	4966699600	27050	27050	27050	27050	0
129	20241004	171500	4966699600	27050	27050	27050	27050	0
130	20241004	171400	4966699600	27050	27050	27050	27050	0
131	20241004	171300	4966699600	27050	27050	27050	27050	0
132	20241004	171200	4966699600	27050	27050	27050	27050	0
133	20241004	171100	4966699600	27050	27050	27050	27050	0
134	20241004	171000	4966699600	27050	27050	27050	27050	0
135	20241004	170900	4966699600	27050	27050	27050	27050	0
136	20241004	170800	4966699600	27050	27050	27050	27050	0
137	20241004	170700	4966699600	27050	27050	27050	27050	0
138	20241004	170600	4966699600	27050	27050	27050	27050	0
139	20241004	170500	4966699600	27050	27050	27050	27050	0
140	20241004	170400	4966699600	27050	27050	27050	27050	0
141	20241004	170300	4966699600	27050	27050	27050	27050	0
142	20241004	170200	4966699600	27050	27050	27050	27050	0
143	20241004	170100	4966699600	27050	27050	27050	27050	0
144	20241004	170000	4966699600	27050	27050	27050	27050	0
145	20241004	165900	4966699600	27050	27050	27050	27050	0
146	20241004	165800	4966699600	27050	27050	27050	27050	0
147	20241004	165700	4966699600	27050	27050	27050	27050	0
148	20241004	165600	4966699600	27050	27050	27050	27050	0
149	20241004	165500	4966699600	27050	27050	27050	27050	0
150	20241004	165400	4966699600	27050	27050	27050	27050	0
151	20241004	165300	4966699600	27050	27050	27050	27050	0
152	20241004	165200	4966699600	27050	27050	27050	27050	4287
153	20241004	165100	4966699600	27050	27050	27050	27050	0
154	20241004	165000	4966699600	27050	27050	27050	27050	0
155	20241004	164900	4966699600	27050	27050	27050	27050	0
156	20241004	164800	4966699600	27050	27050	27050	27050	0
157	20241004	164700	4966699600	27050	27050	27050	27050	0
158	20241004	164600	4966699600	27050	27050	27050	27050	0
159	20241004	164500	4966699600	27050	27050	27050	27050	0
160	20241004	164400	4966699600	27050	27050	27050	27050	0
161	20241004	164300	4966699600	27050	27050	27050	27050	0
162	20241004	164200	4966699600	27050	27050	27050	27050	0
163	20241004	164100	4966699600	27050	27050	27050	27050	0
164	20241004	164000	4966699600	27050	27050	27050	27050	0
165	20241004	163900	4966699600	27050	27050	27050	27050	0
166	20241004	163800	4966699600	27050	27050	27050	27050	0
167	20241004	163700	4966699600	27050	27050	27050	27050	0
168	20241004	163600	4966699600	27050	27050	27050	27050	0
169	20241004	163500	4966699600	27050	27050	27050	27050	0
170	20241004	163400	4966699600	27050	27050	27050	27050	0
171	20241004	163300	4966699600	27050	27050	27050	27050	0
172	20241004	163200	4966699600	27050	27050	27050	27050	0
173	20241004	163100	4966699600	27050	27050	27050	27050	0
174	20241004	163000	4966699600	27050	27050	27050	27050	0
175	20241004	162900	4966699600	27050	27050	27050	27050	0
176	20241004	162800	4966699600	27050	27050	27050	27050	0
177	20241004	162700	4966699600	27050	27050	27050	27050	0
178	20241004	162600	4966699600	27050	27050	27050	27050	0
179	20241004	162500	4966699600	27050	27050	27050	27050	0
180	20241004	162400	4966699600	27050	27050	27050	27050	0
181	20241004	162300	4966699600	27050	27050	27050	27050	0
182	20241004	162200	4966699600	27050	27050	27050	27050	4287
183	20241004	162100	4966699600	27050	27050	27050	27050	0
184	20241004	162000	4966699600	27050	27050	27050	27050	0
185	20241004	161900	4966699600	27050	27050	27050	27050	0
186	20241004	161800	4966699600	27050	27050	27050	27050	0
187	20241004	161700	4966699600	27050	27050	27050	27050	0
188	20241004	161600	4966699600	27050	27050	27050	27050	0
189	20241004	161500	4966699600	27050	27050	27050	27050	0
190	20241004	161400	4966699600	27050	27050	27050	27050	0
191	20241004	161300	4966699600	27050	27050	27050	27050	0
192	20241004	161200	4966699600	27050	27050	27050	27050	0
193	20241004	161100	4966699600	27050	27050	27050	27050	0
194	20241004	161000	4966699600	27050	27050	27050	27050	0
195	20241004	160900	4966699600	27050	27050	27050	27050	0
196	20241004	160800	4966699600	27050	27050	27050	27050	0
197	20241004	160700	4966699600	27050	27050	27050	27050	0
198	20241004	160600	4966699600	27050	27050	27050	27050	0
199	20241004	160500	4966699600	27050	27050	27050	27050	0
200	20241004	160400	4966699600	27050	27050	27050	27050	0
201	20241004	160300	4966699600	27050	27050	27050	27050	0
202	20241004	160200	4966699600	27050	27050	27050	27050	0
203	20241004	160100	4966699600	27050	27050	27050	27050	0
204	20241004	160000	4966699600	27050	27050	27050	27050	0
205	20241004	155900	4966699600	27050	27050	27050	27050	0
206	20241004	155800	4966699600	27050	27050	27050	27050	0
207	20241004	155700	4966699600	27050	27050	27050	27050	0
208	20241004	155600	4966699600	27050	27050	27050	27050	0
209	20241004	155500	4966699600	27050	27050	27050	27050	0
210	20241004	155400	4966699600	27050	27050	27050	27050	0
211	20241004	155300	4966699600	27050	27050	27050	27050	0
212	20241004	155200	4966699600	27050	27050	27050	27050	4287
213	20241004	155100	4966699600	27050	27050	27050	27050	0
214	20241004	155000	4966699600	27050	27050	27050	27050	0
215	20241004	154900	4966699600	27050	27050	27050	27050	0
216	20241004	154800	4966699600	27050	27050	27050	27050	0
217	20241004	154700	4966699600	27050	27050	27050	27050	0
218	20241004	154600	4966699600	27050	27050	27050	27050	0
219	20241004	154500	4966699600	27050	27050	27050	27050	0
220	20241004	154400	4966699600	27050	27050	27050	27050	0
221	20241004	154300	4966699600	27050	27050	27050	27050	0
222	20241004	154200	4966699600	27050	27050	27050	27050	0
223	20241004	154100	4966699600	27050	27050	27050	27050	0
224	20241004	154000	4966699600	27050	27050	27050	27050	0
225	20241004	153900	4966699600	27050	27050	27050	27050	0
226	20241004	153800	4966699600	27050	27050	27050	27050	0
227	20241004	153700	4966699600	27050	27050	27050	27050	0
228	20241004	153600	4966699600	27050	27050	27050	27050	0
229	20241004	153500	4966699600	27050	27050	27050	27050	0
230	20241004	153400	4966699600	27050	27050	27050	27050	0
231	20241004	153300	4966699600	27050	27050	27050	27050	0
232	20241004	153200	4966699600	27050	27050	27050	27050	0
233	20241004	153100	4966699600	27050	27050	27050	27050	0
234	20241004	153000	4966699600	27050	27050	27050	27050	4287
235	20241004	152900	4850736250	27150	27150	27150	27150	0
236	20241004	152800	4850736250	27150	27150	27150	27150	0
237	20241004	152700	4850736250	27150	27150	27150	27150	0
238	20241004	152600	4850736250	27150	27150	27150	27150	0
239	20241004	152500	4850736250	27150	27150	27150	27150	0
240	20241004	152400	4850736250	27150	27150	27150	27150	0
241	20241004	152300	4850736250	27150	27150	27150	27150	0
242	20241004	152200	4850736250	27150	27150	27150	27150	0
243	20241004	152100	4850736250	27150	27150	27150	27150	0
244	20241004	152000	4850736250	27150	27150	27150	27150	0
245	20241004	151900	4850736250	27150	27050	27200	27050	1769
246	20241004	151800	4802735950	27100	27050	27100	27050	307
247	20241004	151700	4794418100	27100	27050	27100	27050	336
248	20241004	151600	4785328750	27100	27100	27100	27100	120
249	20241004	151500	4782076750	27100	27100	27100	27050	429
250	20241004	151400	4770464650	27100	27100	27100	27050	350
251	20241004	151300	4760991100	27100	27050	27100	27050	1346
252	20241004	151200	4724525650	27050	27100	27100	27050	209
253	20241004	151100	4718862450	27100	27100	27100	27050	306
254	20241004	151000	4710581000	27100	27050	27100	27050	354
255	20241004	150900	4700999300	27100	27050	27100	27050	450
256	20241004	150800	4688820400	27050	27050	27100	27050	257
257	20241004	150700	4681858350	27050	27050	27100	27050	220
258	20241004	150600	4675907300	27050	27050	27050	27000	583
259	20241004	150500	4660148300	27000	27000	27050	26950	487
260	20241004	150400	4647000950	27000	27000	27050	27000	217
261	20241004	150300	4641133950	27000	27000	27050	27000	375
262	20241004	150200	4631008250	26950	27000	27050	26950	414
263	20241004	150100	4619831850	27050	26950	27050	26950	388
264	20241004	150000	4609360900	27100	27050	27100	26950	761
265	20241004	145900	4588817250	27000	27000	27050	27000	115
266	20241004	145800	4585711550	27000	27050	27050	27000	460
267	20241004	145700	4573281800	27050	27050	27100	27000	376
268	20241004	145600	4563111850	27100	27050	27100	27000	538
269	20241004	145500	4548566550	27000	27050	27050	27000	254
270	20241004	145400	4541706750	27000	27050	27050	27000	505
271	20241004	145300	4528064400	27050	27100	27100	27000	293
272	20241004	145200	4520149800	27100	27050	27100	27000	322
273	20241004	145100	4511451550	27100	27050	27100	27000	345
274	20241004	145000	4502119150	27100	27100	27150	27050	493
275	20241004	144900	4488771000	27100	27100	27100	27050	358
276	20241004	144800	4479085400	27050	27050	27100	27050	679
277	20241004	144700	4460697450	27050	27050	27100	27050	233
278	20241004	144600	4454394350	27100	27100	27100	27100	395
279	20241004	144500	4443689850	27100	27050	27100	27050	299
280	20241004	144400	4435598250	27100	27100	27100	27050	380
281	20241004	144300	4425312000	27100	27100	27150	27100	274
282	20241004	144200	4417882500	27050	27100	27100	27050	3
283	20241004	144100	4417801250	27150	27100	27150	27050	455
284	20241004	144000	4405480050	27100	27100	27150	27050	475
285	20241004	143900	4392606100	27150	27150	27150	27100	299
286	20241004	143800	4384500550	27150	27100	27150	27100	9
287	20241004	143700	4384256400	27150	27150	27150	27100	268
288	20241004	143600	4376991600	27150	27100	27150	27050	362
289	20241004	143500	4367190650	27150	27100	27150	27050	243
290	20241004	143400	4360605700	27150	27100	27150	27100	575
291	20241004	143300	4345022900	27100	27150	27150	27100	253
292	20241004	143200	4338165800	27150	27150	27150	27100	319
293	20241004	143100	4329516050	27150	27150	27200	27100	642
294	20241004	143000	4312107250	27150	27150	27150	27100	342
295	20241004	142900	4302834200	27100	27150	27200	27100	346
296	20241004	142800	4293439500	27150	27200	27200	27150	384
297	20241004	142700	4283012500	27200	27150	27200	27150	433
298	20241004	142600	4271252600	27200	27250	27250	27200	53
299	20241004	142500	4269810650	27250	27250	27250	27200	2725
300	20241004	142400	4195689650	27250	27250	27250	27200	375
301	20241004	142300	4185483900	27250	27250	27250	27200	245
302	20241004	142200	4178818950	27250	27200	27250	27200	366
303	20241004	142100	4168858050	27250	27250	27250	27250	85
304	20241004	142000	4166541800	27250	27250	27300	27200	1365
305	20241004	141900	4129392650	27300	27250	27300	27250	277
306	20241004	141800	4121842100	27250	27200	27250	27200	335
307	20241004	141700	4112724500	27250	27200	27250	27200	321
308	20241004	141600	4103992800	27200	27250	27250	27200	112
309	20241004	141500	4100941600	27200	27250	27250	27200	426
310	20241004	141400	4089346850	27250	27250	27300	27250	119
311	20241004	141300	4086103750	27300	27200	27300	27200	280
312	20241004	141200	4078482800	27250	27250	27250	27200	54
313	20241004	141100	4077011900	27300	27300	27300	27300	29
314	20241004	141000	4076220200	27250	27300	27300	27250	69
315	20241004	140900	4074339450	27300	27300	27300	27250	74
316	20241004	140800	4072319350	27300	27300	27300	27300	7
317	20241004	140700	4072128250	27300	27250	27300	27200	1328
318	20241004	140600	4035941650	27200	27200	27250	27200	3676
319	20241004	140500	3935934050	27250	27250	27250	27250	19
320	20241004	140400	3935416300	27250	27200	27250	27200	24
321	20241004	140300	3934762950	27250	27250	27250	27200	236
322	20241004	140200	3928340500	27250	27200	27250	27200	7
323	20241004	140100	3928149950	27250	27250	27250	27200	84
324	20241004	140000	3925863000	27250	27250	27250	27250	7
325	20241004	135900	3925672250	27250	27200	27250	27200	514
326	20241004	135800	3911665850	27250	27250	27250	27200	179
327	20241004	135700	3906795600	27250	27200	27250	27200	776
328	20241004	135600	3885678350	27250	27200	27250	27200	728
329	20241004	135500	3865875550	27250	27300	27300	27200	30
330	20241004	135400	3865059050	27300	27250	27300	27250	127
331	20241004	135300	3861598050	27300	27250	27300	27250	33
332	20241004	135200	3860697600	27250	27300	27300	27250	71
333	20241004	135100	3858760200	27300	27250	27300	27250	13
334	20241004	135000	3858405450	27250	27300	27300	27250	35
335	20241004	134900	3857450200	27300	27300	27300	27200	2666
336	20241004	134800	3784781500	27350	27300	27350	27250	542
337	20241004	134700	3769983500	27300	27250	27400	27250	1494
338	20241004	134600	3729130200	27250	27350	27400	27250	41
339	20241004	134500	3728010550	27300	27400	27400	27300	173
340	20241004	134400	3723284200	27400	27400	27400	27400	4
341	20241004	134300	3723174600	27350	27300	27350	27300	59
342	20241004	134200	3721561050	27400	27350	27400	27350	31
343	20241004	134100	3720713100	27350	27350	27400	27300	1684
344	20241004	134000	3674693000	27400	27350	27400	27350	31
345	20241004	133900	3673845000	27350	27350	27350	27350	145
346	20241004	133800	3669879250	27400	27400	27400	27350	22
347	20241004	133700	3669276550	27400	27400	27400	27400	2
348	20241004	133600	3669221750	27400	27400	27400	27400	1
349	20241004	133500	3669194350	27400	27350	27400	27350	112
350	20241004	133400	3666125600	27400	27350	27400	27350	23
351	20241004	133300	3665496400	27350	27400	27400	27350	28
352	20241004	133200	3664730300	27400	27400	27400	27400	9
353	20241004	133100	3664483700	27400	27350	27400	27350	9
354	20241004	133000	3664237200	27400	27400	27400	27350	177
355	20241004	132900	3659395900	27350	27400	27400	27350	3
356	20241004	132800	3659313750	27400	27350	27400	27350	9
357	20241004	132700	3659067300	27400	27350	27400	27350	27
358	20241004	132600	3658328500	27350	27350	27350	27350	6
359	20241004	132500	3658164400	27400	27400	27400	27350	60
360	20241004	132400	3656521500	27350	27400	27400	27350	36
361	20241004	132300	3655536650	27400	27400	27400	27400	8
362	20241004	132200	3655317450	27400	27400	27400	27400	11
363	20241004	132100	3655016050	27350	27400	27400	27350	19
364	20241004	132000	3654496200	27400	27350	27400	27350	448
365	20241004	131900	3642237000	27350	27400	27400	27350	637
366	20241004	131800	3624809300	27400	27400	27400	27400	0
367	20241004	131700	3624809300	27400	27400	27400	27350	6
368	20241004	131600	3624645000	27400	27400	27400	27400	6
369	20241004	131500	3624480600	27400	27350	27400	27350	11
370	20241004	131400	3624179450	27400	27400	27400	27350	7
371	20241004	131300	3623987700	27400	27400	27400	27400	68
372	20241004	131200	3622124500	27400	27400	27400	27400	39
373	20241004	131100	3621055900	27400	27400	27400	27400	5
374	20241004	131000	3620918900	27400	27400	27450	27400	127
375	20241004	130900	3617439050	27400	27400	27450	27400	196
376	20241004	130800	3612065650	27400	27400	27400	27400	202
377	20241004	130700	3606530850	27400	27350	27400	27350	21
378	20241004	130600	3605955650	27400	27400	27400	27400	5
379	20241004	130500	3605818650	27400	27400	27450	27400	113
380	20241004	130400	3602719050	27400	27400	27400	27400	172
381	20241004	130300	3598006250	27400	27400	27400	27350	413
382	20241004	130200	3586691600	27400	27400	27400	27400	318
383	20241004	130100	3577978400	27400	27400	27400	27400	97
384	20241004	130000	3575320600	27400	27400	27400	27350	8
385	20241004	125900	3575101500	27400	27350	27400	27350	603
386	20241004	125800	3558604300	27400	27400	27400	27400	267
387	20241004	125700	3551288500	27400	27350	27400	27350	154
388	20241004	125600	3547069150	27350	27400	27400	27350	47
389	20241004	125500	3545783250	27350	27350	27400	27350	29
390	20241004	125400	3544989850	27400	27400	27400	27350	81
391	20241004	125300	3542770600	27400	27400	27400	27350	12
392	20241004	125200	3542441900	27400	27400	27400	27400	27
393	20241004	125100	3541702100	27450	27400	27450	27400	7
394	20241004	125000	3541510150	27400	27400	27450	27400	376
395	20241004	124900	3531207600	27400	27350	27400	27350	333
396	20241004	124800	3522084050	27400	27400	27400	27400	373
397	20241004	124700	3511863850	27350	27400	27400	27350	252
398	20241004	124600	3504971400	27400	27400	27400	27350	110
399	20241004	124500	3501958150	27400	27400	27450	27400	14
400	20241004	124400	3501574450	27450	27450	27450	27450	186
401	20241004	124300	3496468750	27450	27400	27450	27400	8
402	20241004	124200	3496249200	27450	27450	27450	27400	5
403	20241004	124100	3496112000	27450	27450	27450	27450	4
404	20241004	124000	3496002200	27450	27400	27450	27400	158
405	20241004	123900	3491672850	27450	27400	27450	27400	537
406	20241004	123800	3476957750	27450	27450	27450	27400	192
407	20241004	123700	3471687500	27450	27450	27450	27450	2
408	20241004	123600	3471632600	27450	27450	27450	27400	101
409	20241004	123500	3468860250	27400	27400	27400	27350	288
410	20241004	123400	3460971450	27400	27500	27500	27400	128
411	20241004	123300	3457463800	27500	27450	27500	27400	845
412	20241004	123200	3434259550	27500	27400	27500	27400	1823
413	20241004	123100	3384221400	27400	27400	27450	27400	287
414	20241004	123000	3376357250	27450	27450	27450	27450	11
415	20241004	122900	3376055300	27450	27400	27450	27400	241
416	20241004	122800	3369445650	27400	27400	27450	27400	319
417	20241004	122700	3360701150	27400	27400	27400	27350	52
418	20241004	122600	3359278050	27450	27350	27450	27350	7
419	20241004	122500	3359086200	27450	27400	27450	27350	1208
420	20241004	122400	3326039350	27350	27400	27400	27350	13
421	20241004	122300	3325683700	27400	27400	27400	27400	8
422	20241004	122200	3325464500	27400	27350	27400	27350	96
423	20241004	122100	3322836050	27400	27450	27450	27400	56
424	20241004	122000	3321301550	27450	27450	27450	27400	143
425	20241004	121900	3317382050	27400	27450	27450	27400	26
426	20241004	121800	3316669400	27400	27450	27450	27400	24
427	20241004	121700	3316010700	27500	27450	27500	27450	53
428	20241004	121600	3314555500	27400	27450	27450	27400	110
429	20241004	121500	3311538750	27450	27450	27450	27400	609
430	20241004	121400	3294821750	27500	27500	27500	27500	8
431	20241004	121300	3294601750	27500	27450	27500	27450	8
432	20241004	121200	3294381850	27500	27500	27500	27500	49
433	20241004	121100	3293034350	27500	27450	27500	27450	139
434	20241004	121000	3289218550	27450	27450	27450	27400	144
435	20241004	120900	3285269350	27450	27450	27450	27350	205
436	20241004	120800	3279650850	27450	27450	27500	27450	10
437	20241004	120700	3279376250	27450	27450	27450	27450	76
438	20241004	120600	3277290050	27450	27400	27450	27400	129
439	20241004	120500	3273751550	27450	27400	27450	27400	24
440	20241004	120400	3273093900	27450	27500	27500	27450	46
441	20241004	120300	3271829900	27500	27450	27500	27450	75
442	20241004	120200	3269770400	27450	27400	27500	27400	292
443	20241004	120100	3261753400	27450	27450	27450	27400	86
444	20241004	120000	3259392750	27450	27500	27500	27450	225
445	20241004	115900	3253216400	27450	27400	27450	27400	137
446	20241004	115800	3249461750	27400	27450	27500	27400	212
447	20241004	115700	3243646300	27450	27500	27500	27450	1146
448	20241004	115600	3212188250	27450	27500	27500	27450	12
449	20241004	115500	3211858300	27500	27450	27500	27450	56
450	20241004	115400	3210319900	27500	27500	27500	27450	27
451	20241004	115300	3209578250	27500	27500	27500	27500	2
452	20241004	115200	3209523250	27500	27450	27500	27450	63
453	20241004	115100	3207792700	27500	27450	27500	27450	143
454	20241004	115000	3203865250	27450	27450	27500	27450	198
455	20241004	114900	3198429800	27450	27450	27450	27450	11
456	20241004	114800	3198127850	27450	27450	27500	27450	7
457	20241004	114700	3197935600	27500	27500	27500	27450	68
458	20241004	114600	3196065700	27500	27400	27500	27400	48
459	20241004	114500	3194750400	27500	27450	27500	27400	552
460	20241004	114400	3179594600	27500	27450	27500	27450	84
461	20241004	114300	3177287200	27500	27450	27500	27450	3
462	20241004	114200	3177204750	27500	27500	27500	27500	22
463	20241004	114100	3176599750	27500	27500	27500	27500	6
464	20241004	114000	3176434750	27450	27450	27500	27450	37
465	20241004	113900	3175419000	27500	27450	27500	27450	7
466	20241004	113800	3175226650	27500	27500	27500	27450	39
467	20241004	113700	3174155000	27500	27450	27500	27400	522
468	20241004	113600	3159823650	27500	27500	27500	27450	82
469	20241004	113500	3157571150	27500	27450	27500	27400	681
470	20241004	113400	3138878750	27450	27450	27450	27400	11
471	20241004	113300	3138576900	27450	27400	27450	27400	37
472	20241004	113200	3137562800	27400	27450	27450	27400	53
473	20241004	113100	3136108100	27450	27500	27500	27200	8480
474	20241004	113000	2904057550	27450	27450	27450	27450	103
475	20241004	112900	2901230200	27450	27500	27500	27450	157
476	20241004	112800	2896919500	27500	27500	27500	27500	9
477	20241004	112700	2896672000	27450	27400	27500	27400	90
478	20241004	112600	2894201700	27500	27450	27500	27400	216
479	20241004	112500	2888272450	27450	27450	27500	27450	64
480	20241004	112400	2886515400	27500	27450	27500	27450	28
481	20241004	112300	2885745450	27450	27500	27500	27450	6
482	20241004	112200	2885580600	27500	27450	27500	27450	52
483	20241004	112100	2884153050	27450	27450	27450	27450	132
484	20241004	112000	2880529650	27450	27450	27450	27400	61
485	20241004	111900	2878855250	27450	27450	27500	27450	108
486	20241004	111800	2875890550	27450	27500	27500	27450	98
487	20241004	111700	2873196550	27500	27450	27500	27450	102
488	20241004	111600	2870396350	27450	27450	27500	27450	156
489	20241004	111500	2866114000	27500	27450	27500	27450	262
490	20241004	111400	2858912300	27500	27450	27500	27450	147
491	20241004	111300	2854876900	27450	27400	27450	27400	156
492	20241004	111200	2850594900	27400	27500	27500	27400	384
493	20241004	111100	2840054050	27500	27450	27500	27450	89
494	20241004	111000	2837610600	27450	27450	27500	27450	209
495	20241004	110900	2831870300	27450	27450	27500	27450	171
496	20241004	110800	2827170200	27500	27500	27500	27500	25
497	20241004	110700	2826482700	27450	27500	27500	27450	299
498	20241004	110600	2818271900	27500	27450	27500	27450	94
499	20241004	110500	2815691450	27450	27450	27500	27400	713
500	20241004	110400	2796119200	27500	27500	27500	27500	127
501	20241004	110300	2792626700	27500	27500	27500	27450	64
502	20241004	110200	2790866800	27450	27500	27500	27450	71
503	20241004	110100	2788916900	27500	27500	27500	27500	5
504	20241004	110000	2788779400	27500	27500	27500	27450	121
505	20241004	105900	2785451950	27500	27450	27500	27450	127
506	20241004	105800	2781959600	27500	27450	27500	27450	34
507	20241004	105700	2781025000	27500	27500	27500	27500	198
508	20241004	105600	2775580000	27500	27500	27500	27450	29
509	20241004	105500	2774783000	27500	27500	27550	27450	319
510	20241004	105400	2766010400	27550	27550	27550	27550	7
511	20241004	105300	2765817550	27550	27500	27550	27500	85
512	20241004	105200	2763475900	27500	27500	27550	27450	272
513	20241004	105100	2755995350	27500	27500	27550	27450	538
514	20241004	105000	2741207350	27500	27450	27550	27450	2371
515	20241004	104900	2676005400	27500	27500	27500	27500	8
516	20241004	104800	2675785400	27500	27500	27500	27450	226
517	20241004	104700	2669577900	27500	27450	27500	27450	1789
518	20241004	104600	2620380450	27450	27450	27450	27450	54
519	20241004	104500	2618898150	27500	27450	27500	27400	179
520	20241004	104400	2613983300	27450	27500	27500	27450	8
521	20241004	104300	2613763550	27500	27450	27500	27450	45
522	20241004	104200	2612528150	27450	27500	27500	27450	19
523	20241004	104100	2612006100	27450	27500	27500	27400	1704
524	20241004	104000	2565231350	27450	27500	27500	27450	123
525	20241004	103900	2561852000	27500	27500	27500	27500	29
526	20241004	103800	2561054500	27500	27500	27500	27450	27
527	20241004	103700	2560312100	27500	27500	27500	27450	80
528	20241004	103600	2558114550	27450	27500	27500	27450	25
529	20241004	103500	2557428000	27500	27500	27500	27450	222
530	20241004	103400	2551333750	27450	27450	27500	27450	76
531	20241004	103300	2549246600	27500	27400	27500	27400	2674
532	20241004	103200	2475791900	27450	27450	27450	27400	254
533	20241004	103100	2468819650	27450	27450	27450	27400	136
534	20241004	103000	2465088550	27450	27400	27450	27400	4
535	20241004	102900	2464978800	27450	27400	27450	27400	143
536	20241004	102800	2461060000	27450	27400	27450	27400	577
537	20241004	102700	2445250050	27350	27400	27400	27350	36
538	20241004	102600	2444263700	27400	27400	27400	27350	16
539	20241004	102500	2443825350	27400	27400	27400	27350	434
540	20241004	102400	2431934800	27350	27350	27400	27350	15
541	20241004	102300	2431524450	27350	27450	27450	27300	1313
542	20241004	102200	2395595450	27450	27400	27450	27400	143
543	20241004	102100	2391673250	27400	27400	27400	27350	71
544	20241004	102000	2389728350	27400	27450	27450	27400	195
545	20241004	101900	2384384050	27450	27500	27500	27400	288
546	20241004	101800	2376483350	27500	27500	27500	27500	15
547	20241004	101700	2376070850	27500	27400	27500	27400	541
548	20241004	101600	2361228450	27400	27450	27450	27350	248
549	20241004	101500	2354429600	27400	27500	27500	27400	2354
550	20241004	101400	2289857800	27450	27450	27500	27450	181
551	20241004	101300	2284885300	27450	27500	27500	27450	1527
552	20241004	101200	2242893450	27500	27450	27500	27400	2102
553	20241004	101100	2185219450	27450	27400	27450	27400	696
554	20241004	101000	2166114300	27400	27450	27450	27400	128
555	20241004	100900	2162601950	27450	27450	27450	27450	16
556	20241004	100800	2162162750	27400	27450	27450	27400	3
557	20241004	100700	2162080450	27450	27400	27450	27400	8
558	20241004	100600	2161860900	27450	27400	27450	27400	503
559	20241004	100500	2148078100	27400	27450	27450	27400	39
560	20241004	100400	2147009450	27450	27400	27450	27350	197
561	20241004	100300	2141617450	27400	27400	27450	27400	626
562	20241004	100200	2124464600	27400	27350	27400	27350	4
563	20241004	100100	2124355150	27400	27450	27450	27400	434
564	20241004	100000	2112461800	27450	27450	27450	27400	148
565	20241004	095900	2108402200	27450	27450	27450	27400	291
566	20241004	095800	2100414300	27400	27400	27450	27400	209
567	20241004	095700	2094687550	27450	27450	27450	27400	540
568	20241004	095600	2079866650	27450	27400	27450	27350	1139
569	20241004	095500	2048636000	27350	27350	27400	27300	446
570	20241004	095400	2036430000	27350	27450	27450	27350	2411
571	20241004	095300	1970428400	27500	27500	27500	27450	144
572	20241004	095200	1966468450	27450	27500	27500	27450	987
573	20241004	095100	1939329750	27500	27500	27500	27450	1169
574	20241004	095000	1907182400	27450	27500	27500	27450	816
575	20241004	094900	1884783000	27450	27500	27500	27450	102
576	20241004	094800	1881981800	27500	27450	27550	27450	4404
577	20241004	094700	1760856250	27500	27500	27500	27500	361
578	20241004	094600	1750928750	27450	27400	27500	27400	1320
579	20241004	094500	1714701300	27400	27400	27450	27400	412
580	20241004	094400	1703402150	27400	27400	27450	27400	55
581	20241004	094300	1701894450	27450	27450	27450	27400	52
582	20241004	094200	1700467300	27450	27400	27450	27400	885
583	20241004	094100	1676202650	27400	27400	27450	27400	375
584	20241004	094000	1665924400	27400	27400	27450	27400	370
585	20241004	093900	1655784200	27450	27400	27450	27400	32
586	20241004	093800	1654907000	27450	27400	27450	27350	401
587	20241004	093700	1643920850	27450	27450	27450	27400	1463
588	20241004	093600	1603792950	27450	27450	27450	27450	102
589	20241004	093500	1600993050	27450	27450	27500	27450	105
590	20241004	093400	1598108900	27500	27400	27500	27400	108
591	20241004	093300	1595148800	27450	27450	27450	27450	81
592	20241004	093200	1592925350	27450	27450	27450	27450	270
593	20241004	093100	1585513850	27450	27450	27500	27450	160
594	20241004	093000	1581117850	27450	27450	27450	27400	1318
595	20241004	092900	1544973400	27500	27550	27550	27500	178
596	20241004	092800	1540077900	27550	27550	27600	27550	1688
597	20241004	092700	1493568150	27550	27500	27600	27500	1736
598	20241004	092600	1445740600	27500	27450	27500	27450	3979
599	20241004	092500	1336347150	27450	27400	27450	27400	845
600	20241004	092400	1313160550	27400	27350	27400	27350	393
601	20241004	092300	1302411650	27300	27350	27350	27300	63
602	20241004	092200	1300689150	27350	27300	27350	27300	1145
603	20241004	092100	1269420850	27300	27300	27300	27300	1382
604	20241004	092000	1231692250	27300	27350	27350	27300	525
605	20241004	091900	1217340550	27350	27350	27400	27350	88
606	20241004	091800	1214933250	27300	27400	27400	27300	378
607	20241004	091700	1204592000	27350	27400	27450	27350	318
608	20241004	091600	1195876900	27400	27550	27550	27400	2839
609	20241004	091500	1117766150	27550	27550	27600	27500	5731
610	20241004	091400	959866050	27550	27450	27550	27450	2277
611	20241004	091300	897194050	27450	27400	27450	27400	935
612	20241004	091200	871540700	27400	27350	27400	27250	1747
613	20241004	091100	823751700	27350	27350	27350	27250	3499
614	20241004	091000	728177200	27350	27350	27350	27250	2925
615	20241004	090900	648315650	27350	27400	27400	27300	1483
616	20241004	090800	607725400	27400	27400	27450	27400	541
617	20241004	090700	592899450	27400	27400	27450	27400	97
618	20241004	090600	590239150	27450	27450	27450	27450	229
619	20241004	090500	583953100	27400	27400	27400	27350	669
620	20241004	090400	565631100	27400	27350	27450	27300	1282
621	20241004	090300	530544800	27400	27400	27450	27300	10841
622	20241004	090200	234363350	27350	27400	27400	27350	1515
623	20241004	090100	192877300	27400	27450	27550	27350	1997
624	20241004	090000	138034300	27450	27300	27450	27250	4946