KissMeData/049770/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	193300	474007400	32400	32400	32400	32400	168
3	20241015	193200	474007400	32400	32400	32400	32400	0
4	20241015	193100	474007400	32400	32400	32400	32400	0
5	20241015	193000	474007400	32400	32400	32400	32400	0
6	20241015	192900	474007400	32400	32400	32400	32400	0
7	20241015	192800	474007400	32400	32400	32400	32400	0
8	20241015	192700	474007400	32400	32400	32400	32400	0
9	20241015	192600	474007400	32400	32400	32400	32400	0
10	20241015	192500	474007400	32400	32400	32400	32400	0
11	20241015	192400	474007400	32400	32400	32400	32400	0
12	20241015	192300	474007400	32400	32400	32400	32400	0
13	20241015	192200	474007400	32400	32400	32400	32400	0
14	20241015	192100	474007400	32400	32400	32400	32400	0
15	20241015	192000	474007400	32400	32400	32400	32400	0
16	20241015	191900	474007400	32400	32400	32400	32400	0
17	20241015	191800	474007400	32400	32400	32400	32400	0
18	20241015	191700	474007400	32400	32400	32400	32400	0
19	20241015	191600	474007400	32400	32400	32400	32400	0
20	20241015	191500	474007400	32400	32400	32400	32400	0
21	20241015	191400	474007400	32400	32400	32400	32400	0
22	20241015	191300	474007400	32400	32400	32400	32400	0
23	20241015	191200	474007400	32400	32400	32400	32400	0
24	20241015	191100	474007400	32400	32400	32400	32400	0
25	20241015	191000	474007400	32400	32400	32400	32400	0
26	20241015	190900	474007400	32400	32400	32400	32400	0
27	20241015	190800	474007400	32400	32400	32400	32400	0
28	20241015	190700	474007400	32400	32400	32400	32400	0
29	20241015	190600	474007400	32400	32400	32400	32400	0
30	20241015	190500	474007400	32400	32400	32400	32400	0
31	20241015	190400	474007400	32400	32400	32400	32400	0
32	20241015	190300	474007400	32400	32400	32400	32400	168
33	20241015	190200	474007400	32400	32400	32400	32400	0
34	20241015	190100	474007400	32400	32400	32400	32400	0
35	20241015	190000	474007400	32400	32400	32400	32400	0
36	20241015	185900	474007400	32400	32400	32400	32400	0
37	20241015	185800	474007400	32400	32400	32400	32400	0
38	20241015	185700	474007400	32400	32400	32400	32400	0
39	20241015	185600	474007400	32400	32400	32400	32400	0
40	20241015	185500	474007400	32400	32400	32400	32400	0
41	20241015	185400	474007400	32400	32400	32400	32400	0
42	20241015	185300	474007400	32400	32400	32400	32400	0
43	20241015	185200	474007400	32400	32400	32400	32400	0
44	20241015	185100	474007400	32400	32400	32400	32400	0
45	20241015	185000	474007400	32400	32400	32400	32400	0
46	20241015	184900	474007400	32400	32400	32400	32400	0
47	20241015	184800	474007400	32400	32400	32400	32400	0
48	20241015	184700	474007400	32400	32400	32400	32400	0
49	20241015	184600	474007400	32400	32400	32400	32400	0
50	20241015	184500	474007400	32400	32400	32400	32400	0
51	20241015	184400	474007400	32400	32400	32400	32400	0
52	20241015	184300	474007400	32400	32400	32400	32400	0
53	20241015	184200	474007400	32400	32400	32400	32400	0
54	20241015	184100	474007400	32400	32400	32400	32400	0
55	20241015	184000	474007400	32400	32400	32400	32400	0
56	20241015	183900	474007400	32400	32400	32400	32400	0
57	20241015	183800	474007400	32400	32400	32400	32400	0
58	20241015	183700	474007400	32400	32400	32400	32400	0
59	20241015	183600	474007400	32400	32400	32400	32400	0
60	20241015	183500	474007400	32400	32400	32400	32400	0
61	20241015	183400	474007400	32400	32400	32400	32400	0
62	20241015	183300	474007400	32400	32400	32400	32400	168
63	20241015	183200	474007400	32400	32400	32400	32400	0
64	20241015	183100	474007400	32400	32400	32400	32400	0
65	20241015	183000	474007400	32400	32400	32400	32400	0
66	20241015	182900	474007400	32400	32400	32400	32400	0
67	20241015	182800	474007400	32400	32400	32400	32400	0
68	20241015	182700	474007400	32400	32400	32400	32400	0
69	20241015	182600	474007400	32400	32400	32400	32400	0
70	20241015	182500	474007400	32400	32400	32400	32400	0
71	20241015	182400	474007400	32400	32400	32400	32400	0
72	20241015	182300	474007400	32400	32400	32400	32400	0
73	20241015	182200	474007400	32400	32400	32400	32400	0
74	20241015	182100	474007400	32400	32400	32400	32400	0
75	20241015	182000	474007400	32400	32400	32400	32400	0
76	20241015	181900	474007400	32400	32400	32400	32400	0
77	20241015	181800	474007400	32400	32400	32400	32400	0
78	20241015	181700	474007400	32400	32400	32400	32400	0
79	20241015	181600	474007400	32400	32400	32400	32400	0
80	20241015	181500	474007400	32400	32400	32400	32400	0
81	20241015	181400	474007400	32400	32400	32400	32400	0
82	20241015	181300	474007400	32400	32400	32400	32400	0
83	20241015	181200	474007400	32400	32400	32400	32400	0
84	20241015	181100	474007400	32400	32400	32400	32400	0
85	20241015	181000	474007400	32400	32400	32400	32400	0
86	20241015	180900	474007400	32400	32400	32400	32400	0
87	20241015	180800	474007400	32400	32400	32400	32400	0
88	20241015	180700	474007400	32400	32400	32400	32400	0
89	20241015	180600	474007400	32400	32400	32400	32400	0
90	20241015	180500	474007400	32400	32400	32400	32400	0
91	20241015	180400	474007400	32400	32400	32400	32400	0
92	20241015	180300	474007400	32400	32400	32400	32400	168
93	20241015	180200	474007400	32400	32400	32400	32400	0
94	20241015	180100	474007400	32400	32400	32400	32400	0
95	20241015	180000	474007400	32400	32400	32400	32400	0
96	20241015	175900	474007400	32400	32400	32400	32400	0
97	20241015	175800	474007400	32400	32400	32400	32400	0
98	20241015	175700	474007400	32400	32400	32400	32400	0
99	20241015	175600	474007400	32400	32400	32400	32400	0
100	20241015	175500	474007400	32400	32400	32400	32400	0
101	20241015	175400	474007400	32400	32400	32400	32400	0
102	20241015	175300	474007400	32400	32400	32400	32400	0
103	20241015	175200	474007400	32400	32400	32400	32400	0
104	20241015	175100	474007400	32400	32400	32400	32400	0
105	20241015	175000	474007400	32400	32400	32400	32400	0
106	20241015	174900	474007400	32400	32400	32400	32400	0
107	20241015	174800	474007400	32400	32400	32400	32400	0
108	20241015	174700	474007400	32400	32400	32400	32400	0
109	20241015	174600	474007400	32400	32400	32400	32400	0
110	20241015	174500	474007400	32400	32400	32400	32400	0
111	20241015	174400	474007400	32400	32400	32400	32400	0
112	20241015	174300	474007400	32400	32400	32400	32400	0
113	20241015	174200	474007400	32400	32400	32400	32400	0
114	20241015	174100	474007400	32400	32400	32400	32400	0
115	20241015	174000	474007400	32400	32400	32400	32400	0
116	20241015	173900	474007400	32400	32400	32400	32400	0
117	20241015	173800	474007400	32400	32400	32400	32400	0
118	20241015	173700	474007400	32400	32400	32400	32400	0
119	20241015	173600	474007400	32400	32400	32400	32400	0
120	20241015	173500	474007400	32400	32400	32400	32400	0
121	20241015	173400	474007400	32400	32400	32400	32400	0
122	20241015	173300	474007400	32400	32400	32400	32400	168
123	20241015	173200	474007400	32400	32400	32400	32400	0
124	20241015	173100	474007400	32400	32400	32400	32400	0
125	20241015	173000	474007400	32400	32400	32400	32400	0
126	20241015	172900	474007400	32400	32400	32400	32400	0
127	20241015	172800	474007400	32400	32400	32400	32400	0
128	20241015	172700	474007400	32400	32400	32400	32400	0
129	20241015	172600	474007400	32400	32400	32400	32400	0
130	20241015	172500	474007400	32400	32400	32400	32400	0
131	20241015	172400	474007400	32400	32400	32400	32400	0
132	20241015	172300	474007400	32400	32400	32400	32400	0
133	20241015	172200	474007400	32400	32400	32400	32400	0
134	20241015	172100	474007400	32400	32400	32400	32400	0
135	20241015	172000	474007400	32400	32400	32400	32400	0
136	20241015	171900	474007400	32400	32400	32400	32400	0
137	20241015	171800	474007400	32400	32400	32400	32400	0
138	20241015	171700	474007400	32400	32400	32400	32400	0
139	20241015	171600	474007400	32400	32400	32400	32400	0
140	20241015	171500	474007400	32400	32400	32400	32400	0
141	20241015	171400	474007400	32400	32400	32400	32400	0
142	20241015	171300	474007400	32400	32400	32400	32400	0
143	20241015	171200	474007400	32400	32400	32400	32400	0
144	20241015	171100	474007400	32400	32400	32400	32400	0
145	20241015	171000	474007400	32400	32400	32400	32400	0
146	20241015	170900	474007400	32400	32400	32400	32400	0
147	20241015	170800	474007400	32400	32400	32400	32400	0
148	20241015	170700	474007400	32400	32400	32400	32400	0
149	20241015	170600	474007400	32400	32400	32400	32400	0
150	20241015	170500	474007400	32400	32400	32400	32400	0
151	20241015	170400	474007400	32400	32400	32400	32400	0
152	20241015	170300	474007400	32400	32400	32400	32400	168
153	20241015	170200	474007400	32400	32400	32400	32400	0
154	20241015	170100	474007400	32400	32400	32400	32400	0
155	20241015	170000	474007400	32400	32400	32400	32400	0
156	20241015	165900	474007400	32400	32400	32400	32400	0
157	20241015	165800	474007400	32400	32400	32400	32400	0
158	20241015	165700	474007400	32400	32400	32400	32400	0
159	20241015	165600	474007400	32400	32400	32400	32400	0
160	20241015	165500	474007400	32400	32400	32400	32400	0
161	20241015	165400	474007400	32400	32400	32400	32400	0
162	20241015	165300	474007400	32400	32400	32400	32400	0
163	20241015	165200	474007400	32400	32400	32400	32400	0
164	20241015	165100	474007400	32400	32400	32400	32400	0
165	20241015	165000	474007400	32400	32400	32400	32400	0
166	20241015	164900	474007400	32400	32400	32400	32400	0
167	20241015	164800	474007400	32400	32400	32400	32400	0
168	20241015	164700	474007400	32400	32400	32400	32400	0
169	20241015	164600	474007400	32400	32400	32400	32400	0
170	20241015	164500	474007400	32400	32400	32400	32400	0
171	20241015	164400	474007400	32400	32400	32400	32400	0
172	20241015	164300	474007400	32400	32400	32400	32400	0
173	20241015	164200	474007400	32400	32400	32400	32400	0
174	20241015	164100	474007400	32400	32400	32400	32400	0
175	20241015	164000	474007400	32400	32400	32400	32400	0
176	20241015	163900	474007400	32400	32400	32400	32400	0
177	20241015	163800	474007400	32400	32400	32400	32400	0
178	20241015	163700	474007400	32400	32400	32400	32400	0
179	20241015	163600	474007400	32400	32400	32400	32400	0
180	20241015	163500	474007400	32400	32400	32400	32400	0
181	20241015	163400	474007400	32400	32400	32400	32400	0
182	20241015	163300	474007400	32400	32400	32400	32400	168
183	20241015	163200	474007400	32400	32400	32400	32400	0
184	20241015	163100	474007400	32400	32400	32400	32400	0
185	20241015	163000	474007400	32400	32400	32400	32400	0
186	20241015	162900	474007400	32400	32400	32400	32400	0
187	20241015	162800	474007400	32400	32400	32400	32400	0
188	20241015	162700	474007400	32400	32400	32400	32400	0
189	20241015	162600	474007400	32400	32400	32400	32400	0
190	20241015	162500	474007400	32400	32400	32400	32400	0
191	20241015	162400	474007400	32400	32400	32400	32400	0
192	20241015	162300	474007400	32400	32400	32400	32400	0
193	20241015	162200	474007400	32400	32400	32400	32400	0
194	20241015	162100	474007400	32400	32400	32400	32400	0
195	20241015	162000	474007400	32400	32400	32400	32400	0
196	20241015	161900	474007400	32400	32400	32400	32400	0
197	20241015	161800	474007400	32400	32400	32400	32400	0
198	20241015	161700	474007400	32400	32400	32400	32400	0
199	20241015	161600	474007400	32400	32400	32400	32400	0
200	20241015	161500	474007400	32400	32400	32400	32400	0
201	20241015	161400	474007400	32400	32400	32400	32400	0
202	20241015	161300	474007400	32400	32400	32400	32400	0
203	20241015	161200	474007400	32400	32400	32400	32400	0
204	20241015	161100	474007400	32400	32400	32400	32400	0
205	20241015	161000	474007400	32400	32400	32400	32400	0
206	20241015	160900	474007400	32400	32400	32400	32400	0
207	20241015	160800	474007400	32400	32400	32400	32400	0
208	20241015	160700	474007400	32400	32400	32400	32400	0
209	20241015	160600	474007400	32400	32400	32400	32400	0
210	20241015	160500	474007400	32400	32400	32400	32400	0
211	20241015	160400	474007400	32400	32400	32400	32400	0
212	20241015	160300	474007400	32400	32400	32400	32400	168
213	20241015	160200	474007400	32400	32400	32400	32400	0
214	20241015	160100	474007400	32400	32400	32400	32400	0
215	20241015	160000	474007400	32400	32400	32400	32400	0
216	20241015	155900	474007400	32400	32400	32400	32400	0
217	20241015	155800	474007400	32400	32400	32400	32400	0
218	20241015	155700	474007400	32400	32400	32400	32400	0
219	20241015	155600	474007400	32400	32400	32400	32400	0
220	20241015	155500	474007400	32400	32400	32400	32400	0
221	20241015	155400	474007400	32400	32400	32400	32400	0
222	20241015	155300	474007400	32400	32400	32400	32400	0
223	20241015	155200	474007400	32400	32400	32400	32400	0
224	20241015	155100	474007400	32400	32400	32400	32400	0
225	20241015	155000	474007400	32400	32400	32400	32400	0
226	20241015	154900	474007400	32400	32400	32400	32400	0
227	20241015	154800	474007400	32400	32400	32400	32400	0
228	20241015	154700	474007400	32400	32400	32400	32400	0
229	20241015	154600	474007400	32400	32400	32400	32400	0
230	20241015	154500	474007400	32400	32400	32400	32400	0
231	20241015	154400	474007400	32400	32400	32400	32400	0
232	20241015	154300	474007400	32400	32400	32400	32400	0
233	20241015	154200	474007400	32400	32400	32400	32400	0
234	20241015	154100	474007400	32400	32400	32400	32400	0
235	20241015	154000	474007400	32400	32400	32400	32400	0
236	20241015	153900	474007400	32400	32400	32400	32400	0
237	20241015	153800	474007400	32400	32400	32400	32400	0
238	20241015	153700	474007400	32400	32400	32400	32400	0
239	20241015	153600	474007400	32400	32400	32400	32400	0
240	20241015	153500	474007400	32400	32400	32400	32400	0
241	20241015	153400	474007400	32400	32400	32400	32400	0
242	20241015	153300	474007400	32400	32400	32400	32400	168
243	20241015	153200	474007400	32400	32400	32400	32400	0
244	20241015	153100	474007400	32400	32400	32400	32400	0
245	20241015	153000	474007400	32400	32400	32400	32400	168
246	20241015	152900	468564200	32300	32300	32300	32300	0
247	20241015	152800	468564200	32300	32300	32300	32300	0
248	20241015	152700	468564200	32300	32300	32300	32300	0
249	20241015	152600	468564200	32300	32300	32300	32300	0
250	20241015	152500	468564200	32300	32300	32300	32300	0
251	20241015	152400	468564200	32300	32300	32300	32300	0
252	20241015	152300	468564200	32300	32300	32300	32300	0
253	20241015	152200	468564200	32300	32300	32300	32300	0
254	20241015	152100	468564200	32300	32300	32300	32300	0
255	20241015	152000	468564200	32300	32300	32300	32300	0
256	20241015	151900	468564200	32300	32350	32350	32300	241
257	20241015	151800	460776650	32350	32350	32400	32350	27
258	20241015	151700	459903150	32350	32400	32400	32350	13
259	20241015	151600	459482500	32400	32350	32400	32350	12
260	20241015	151500	459093750	32350	32350	32400	32350	11
261	20241015	151400	458737850	32400	32400	32400	32400	1
262	20241015	151300	458705450	32400	32400	32400	32350	17
263	20241015	151200	458155200	32350	32400	32400	32350	5
264	20241015	151100	457993350	32400	32350	32400	32350	13
265	20241015	151000	457572650	32350	32350	32400	32350	11
266	20241015	150900	457216750	32350	32400	32400	32350	3
267	20241015	150800	457119600	32350	32400	32400	32350	18
268	20241015	150700	456537150	32400	32350	32400	32350	23
269	20241015	150600	455793000	32400	32400	32400	32350	7
270	20241015	150500	455566300	32350	32350	32350	32350	1
271	20241015	150400	455533950	32400	32400	32400	32400	3
272	20241015	150300	455436750	32400	32400	32400	32350	15
273	20241015	150200	454951400	32400	32400	32400	32400	1
274	20241015	150100	454919000	32350	32400	32400	32350	4
275	20241015	150000	454789450	32350	32450	32450	32350	33
276	20241015	145900	453720350	32450	32400	32450	32400	13
277	20241015	145800	453299100	32450	32450	32450	32400	13
278	20241015	145700	452877300	32450	32400	32450	32400	3
279	20241015	145600	452780000	32400	32450	32450	32400	25
280	20241015	145500	451969950	32450	32450	32450	32450	3
281	20241015	145400	451872600	32400	32400	32450	32400	6
282	20241015	145300	451678100	32450	32450	32450	32450	2
283	20241015	145200	451613200	32450	32450	32450	32450	32
284	20241015	145100	450574800	32400	32400	32400	32400	2
285	20241015	145000	450510000	32500	32450	32500	32450	32
286	20241015	144900	449471500	32450	32450	32450	32450	2
287	20241015	144800	449406600	32450	32400	32450	32400	4
288	20241015	144700	449276900	32450	32450	32450	32400	33
289	20241015	144600	448206100	32450	32450	32450	32450	2
290	20241015	144500	448141200	32450	32450	32450	32400	14
291	20241015	144400	447687500	32400	32450	32450	32400	11
292	20241015	144300	447330600	32450	32400	32450	32400	6
293	20241015	144200	447136000	32400	32450	32450	32400	53
294	20241015	144100	445416250	32450	32450	32450	32400	22
295	20241015	144000	444703350	32400	32400	32450	32400	15
296	20241015	143900	444217200	32400	32450	32450	32400	5
297	20241015	143800	444055050	32450	32400	32450	32400	3
298	20241015	143700	443957750	32400	32400	32400	32400	11
299	20241015	143600	443601350	32450	32500	32500	32400	5
300	20241015	143500	443439100	32500	32500	32500	32500	0
301	20241015	143400	443439100	32500	32450	32500	32400	32
302	20241015	143300	442402050	32400	32400	32500	32400	790
303	20241015	143200	416740850	32400	32450	32450	32400	14
304	20241015	143100	416287150	32450	32450	32450	32450	2
305	20241015	143000	416222250	32450	32450	32450	32400	6
306	20241015	142900	416027600	32450	32400	32450	32400	30
307	20241015	142800	415054350	32450	32450	32450	32450	2
308	20241015	142700	414989450	32450	32400	32450	32400	9
309	20241015	142600	414697700	32400	32400	32450	32400	33
310	20241015	142500	413627400	32450	32450	32450	32400	10
311	20241015	142400	413303100	32400	32400	32400	32400	4
312	20241015	142300	413173500	32400	32450	32450	32400	53
313	20241015	142200	411455200	32450	32400	32450	32400	11
314	20241015	142100	411098500	32400	32400	32450	32400	18
315	20241015	142000	410515200	32400	32400	32450	32400	38
316	20241015	141900	409282750	32450	32400	32450	32400	9
317	20241015	141800	408990950	32450	32450	32450	32400	10
318	20241015	141700	408666750	32450	32400	32450	32400	31
319	20241015	141600	407661350	32450	32500	32500	32400	12
320	20241015	141500	407272000	32450	32450	32450	32400	45
321	20241015	141400	405812050	32400	32400	32450	32400	39
322	20241015	141300	404547150	32450	32400	32450	32400	24
323	20241015	141200	403769200	32450	32400	32450	32400	7
324	20241015	141100	403542300	32400	32400	32450	32400	43
325	20241015	141000	402148100	32450	32450	32450	32400	9
326	20241015	140900	401856300	32400	32400	32450	32400	10
327	20241015	140800	401532100	32400	32400	32450	32400	37
328	20241015	140700	400332100	32450	32450	32450	32400	16
329	20241015	140600	399813200	32450	32400	32450	32400	40
330	20241015	140500	398517150	32400	32350	32400	32350	47
331	20241015	140400	396995850	32400	32400	32400	32350	25
332	20241015	140300	396186700	32350	32350	32400	32350	18
333	20241015	140200	395604350	32400	32350	32400	32350	42
334	20241015	140100	394244150	32350	32350	32400	32350	11
335	20241015	140000	393888100	32400	32400	32400	32350	10
336	20241015	135900	393564350	32350	32400	32400	32350	28
337	20241015	135800	392657750	32400	32400	32400	32350	11
338	20241015	135700	392301600	32400	32400	32400	32350	9
339	20241015	135600	392010300	32350	32350	32400	32350	35
340	20241015	135500	390876850	32400	32400	32400	32350	79
341	20241015	135400	388317500	32400	32450	32450	32400	111
342	20241015	135300	384721050	32400	32450	32450	32400	33
343	20241015	135200	383650850	32450	32450	32450	32400	22
344	20241015	135100	382937800	32400	32450	32450	32400	8
345	20241015	135000	382678500	32400	32400	32450	32400	47
346	20241015	134900	381154350	32400	32450	32450	32400	21
347	20241015	134800	380473700	32400	32450	32450	32400	25
348	20241015	134700	379663300	32400	32400	32450	32400	28
349	20241015	134600	378755300	32450	32450	32450	32400	13
350	20241015	134500	378333750	32450	32450	32450	32400	7
351	20241015	134400	378106850	32400	32400	32450	32400	50
352	20241015	134300	376485450	32450	32450	32450	32400	14
353	20241015	134200	376031500	32400	32450	32450	32400	7
354	20241015	134100	375804600	32400	32400	32450	32400	27
355	20241015	134000	374929050	32450	32450	32450	32400	10
356	20241015	133900	374604800	32450	32450	32450	32400	20
357	20241015	133800	373956700	32400	32450	32450	32400	44
358	20241015	133700	372530000	32450	32450	32450	32400	12
359	20241015	133600	372140850	32450	32400	32450	32400	7
360	20241015	133500	371914000	32400	32400	32450	32400	34
361	20241015	133400	370811300	32400	32400	32450	32400	12
362	20241015	133300	370422200	32450	32450	32450	32400	8
363	20241015	133200	370162850	32400	32400	32450	32400	48
364	20241015	133100	368605800	32450	32400	32450	32400	12
365	20241015	133000	368216700	32450	32450	32450	32400	8
366	20241015	132900	367957350	32450	32400	32450	32400	12
367	20241015	132800	367568450	32450	32400	32450	32400	38
368	20241015	132700	366336300	32450	32400	32450	32400	7
369	20241015	132600	366109400	32400	32400	32450	32400	30
370	20241015	132500	365136400	32450	32400	32450	32400	42
371	20241015	132400	363774250	32450	32450	32500	32400	47
372	20241015	132300	362249250	32450	32500	32500	32450	14
373	20241015	132200	361794750	32500	32500	32500	32450	30
374	20241015	132100	360820000	32450	32500	32500	32450	29
375	20241015	132000	359877750	32550	32500	32550	32500	62
376	20241015	131900	357862650	32550	32550	32550	32500	32
377	20241015	131800	356821350	32500	32500	32550	32500	31
378	20241015	131700	355813750	32500	32500	32500	32500	11
379	20241015	131600	355456250	32550	32550	32550	32500	91
380	20241015	131500	352497650	32500	32500	32500	32500	51
381	20241015	131400	350840150	32450	32500	32500	32450	35
382	20241015	131300	349703200	32500	32550	32550	32500	6
383	20241015	131200	349507950	32500	32500	32500	32500	24
384	20241015	131100	348727950	32500	32550	32550	32500	14
385	20241015	131000	348272850	32500	32550	32550	32500	19
386	20241015	130900	347654450	32500	32500	32500	32500	142
387	20241015	130800	343039450	32550	32500	32550	32500	2
388	20241015	130700	342974400	32550	32500	32550	32500	37
389	20241015	130600	341770650	32500	32550	32550	32500	3
390	20241015	130500	341673050	32500	32550	32550	32500	34
391	20241015	130400	340567100	32550	32550	32550	32550	4
392	20241015	130300	340436900	32500	32450	32500	32450	268
393	20241015	130200	331728450	32450	32450	32450	32450	0
394	20241015	130100	331728450	32450	32450	32450	32450	26
395	20241015	130000	330884750	32400	32450	32450	32400	23
396	20241015	125900	330138450	32450	32450	32450	32450	2
397	20241015	125800	330073550	32450	32450	32450	32400	37
398	20241015	125700	328873500	32450	32450	32450	32450	0
399	20241015	125600	328873500	32450	32450	32450	32450	10
400	20241015	125500	328549000	32450	32500	32500	32450	30
401	20241015	125400	327574200	32450	32450	32450	32450	0
402	20241015	125300	327574200	32450	32450	32500	32450	14
403	20241015	125200	327119850	32500	32500	32500	32500	21
404	20241015	125100	326437350	32500	32500	32500	32500	2
405	20241015	125000	326372350	32450	32450	32450	32450	21
406	20241015	124900	325690900	32500	32500	32500	32500	26
407	20241015	124800	324845900	32500	32500	32500	32500	1
408	20241015	124700	324813400	32450	32450	32450	32450	20
409	20241015	124600	324164400	32450	32450	32450	32450	22
410	20241015	124500	323450500	32450	32450	32450	32450	5
411	20241015	124400	323288250	32450	32450	32450	32450	93
412	20241015	124300	320270400	32500	32400	32500	32400	110
413	20241015	124200	316704950	32400	32400	32400	32400	0
414	20241015	124100	316704950	32400	32400	32400	32400	1
415	20241015	124000	316672550	32400	32400	32400	32400	22
416	20241015	123900	315959750	32400	32400	32400	32400	2
417	20241015	123800	315894950	32350	32450	32450	32350	9
418	20241015	123700	315603300	32400	32400	32400	32400	26
419	20241015	123600	314760900	32450	32300	32450	32300	29
420	20241015	123500	313822350	32300	32300	32300	32100	1076
421	20241015	123400	279143050	32300	32450	32450	32050	2497
422	20241015	123300	198835850	32450	32450	32450	32450	8
423	20241015	123200	198576250	32450	32450	32450	32450	0
424	20241015	123100	198576250	32450	32450	32450	32450	23
425	20241015	123000	197829900	32400	32400	32400	32400	62
426	20241015	122900	195821100	32450	32600	32600	32350	981
427	20241015	122800	164003050	32550	32600	32600	32550	19
428	20241015	122700	163383750	32600	32600	32600	32600	3
429	20241015	122600	163285950	32550	32550	32600	32550	16
430	20241015	122500	162765050	32550	32550	32550	32500	157
431	20241015	122400	157658200	32550	32550	32550	32500	54
432	20241015	122300	155902950	32500	32500	32500	32500	13
433	20241015	122200	155480450	32550	32550	32550	32550	20
434	20241015	122100	154829450	32550	32550	32550	32550	26
435	20241015	122000	153983150	32550	32550	32550	32550	13
436	20241015	121900	153560000	32600	32600	32600	32600	21
437	20241015	121800	152875400	32600	32550	32600	32550	16
438	20241015	121700	152354450	32600	32600	32600	32600	2
439	20241015	121600	152289250	32600	32600	32600	32600	1
440	20241015	121500	152256650	32500	32650	32650	32500	41
441	20241015	121400	150921250	32650	32650	32650	32650	2
442	20241015	121300	150855950	32600	32600	32600	32600	20
443	20241015	121200	150203950	32600	32600	32600	32600	5
444	20241015	121100	150040950	32600	32600	32600	32600	1
445	20241015	121000	150008350	32600	32600	32600	32600	16
446	20241015	120900	149486750	32550	32600	32600	32550	6
447	20241015	120800	149291200	32600	32600	32600	32600	0
448	20241015	120700	149291200	32600	32600	32600	32600	27
449	20241015	120600	148411000	32600	32600	32600	32600	3
450	20241015	120500	148313200	32600	32600	32600	32600	0
451	20241015	120400	148313200	32600	32600	32600	32600	1
452	20241015	120300	148280600	32600	32650	32650	32600	8
453	20241015	120200	148019600	32600	32600	32600	32600	2
454	20241015	120100	147954400	32600	32600	32600	32600	9
455	20241015	120000	147661000	32600	32600	32600	32600	16
456	20241015	115900	147139400	32550	32550	32600	32550	10
457	20241015	115800	146813850	32550	32550	32550	32550	6
458	20241015	115700	146618550	32550	32600	32650	32500	387
459	20241015	115600	133988850	32550	32600	32600	32550	47
460	20241015	115500	132456900	32600	32600	32600	32600	31
461	20241015	115400	131446300	32650	32600	32650	32600	34
462	20241015	115300	130336500	32600	32600	32600	32600	8
463	20241015	115200	130075700	32600	32650	32650	32600	5
464	20241015	115100	129912650	32650	32600	32650	32600	28
465	20241015	115000	128998800	32650	32650	32650	32650	0
466	20241015	114900	128998800	32650	32650	32650	32650	6
467	20241015	114800	128802900	32650	32650	32650	32650	22
468	20241015	114700	128084600	32600	32600	32600	32600	13
469	20241015	114600	127660800	32600	32600	32600	32600	3
470	20241015	114500	127563000	32600	32600	32600	32600	27
471	20241015	114400	126682800	32600	32600	32600	32600	4
472	20241015	114300	126552400	32600	32600	32600	32600	0
473	20241015	114200	126552400	32600	32600	32600	32600	27
474	20241015	114100	125672200	32550	32600	32600	32550	249
475	20241015	114000	117556900	32650	32650	32650	32650	0
476	20241015	113900	117556900	32650	32600	32650	32600	43
477	20241015	113800	116153950	32600	32600	32600	32600	0
478	20241015	113700	116153950	32600	32600	32600	32600	1
479	20241015	113600	116121350	32600	32600	32600	32600	25
480	20241015	113500	115306350	32550	32550	32550	32550	1
481	20241015	113400	115273800	32600	32600	32600	32600	7
482	20241015	113300	115045600	32650	32600	32650	32600	22
483	20241015	113200	114328350	32600	32600	32600	32600	1
484	20241015	113100	114295750	32600	32600	32600	32600	0
485	20241015	113000	114295750	32600	32600	32600	32600	30
486	20241015	112900	113317750	32600	32600	32600	32600	1
487	20241015	112800	113285150	32600	32600	32600	32600	0
488	20241015	112700	113285150	32600	32600	32600	32600	19
489	20241015	112600	112665750	32550	32550	32550	32550	0
490	20241015	112500	112665750	32550	32600	32600	32550	21
491	20241015	112400	111982150	32600	32600	32600	32550	126
492	20241015	112300	107875700	32650	32650	32650	32650	0
493	20241015	112200	107875700	32650	32650	32650	32650	6
494	20241015	112100	107679800	32700	32700	32700	32700	22
495	20241015	112000	106960400	32650	32650	32650	32650	6
496	20241015	111900	106764500	32650	32650	32650	32650	0
497	20241015	111800	106764500	32650	32700	32700	32650	28
498	20241015	111700	105848950	32650	32700	32700	32650	6
499	20241015	111600	105652900	32700	32700	32700	32700	0
500	20241015	111500	105652900	32700	32700	32700	32700	20
501	20241015	111400	104998900	32700	32700	32700	32700	0
502	20241015	111300	104998900	32700	32700	32700	32700	1
503	20241015	111200	104966200	32700	32700	32700	32700	28
504	20241015	111100	104050600	32700	32700	32700	32700	0
505	20241015	111000	104050600	32700	32700	32700	32700	12
506	20241015	110900	103658200	32700	32700	32700	32700	20
507	20241015	110800	103004200	32650	32650	32650	32650	0
508	20241015	110700	103004200	32650	32650	32650	32650	1
509	20241015	110600	102971550	32600	32600	32600	32600	57
510	20241015	110500	101113350	32600	32600	32600	32550	77
511	20241015	110400	98604350	32600	32600	32600	32600	1
512	20241015	110300	98571750	32600	32600	32600	32600	22
513	20241015	110200	97854550	32600	32600	32600	32600	28
514	20241015	110100	96941750	32650	32650	32650	32650	0
515	20241015	110000	96941750	32650	32650	32650	32650	25
516	20241015	105900	96125500	32600	32600	32600	32600	8
517	20241015	105800	95864700	32700	32650	32700	32600	12
518	20241015	105700	95473000	32700	32700	32700	32700	24
519	20241015	105600	94688200	32650	32650	32650	32650	0
520	20241015	105500	94688200	32650	32650	32650	32650	0
521	20241015	105400	94688200	32650	32650	32650	32650	29
522	20241015	105300	93741350	32650	32650	32650	32650	12
523	20241015	105200	93349550	32700	32700	32700	32700	2
524	20241015	105100	93284150	32700	32700	32700	32700	15
525	20241015	105000	92793650	32700	32700	32700	32700	29
526	20241015	104900	91845350	32650	32650	32650	32650	0
527	20241015	104800	91845350	32650	32650	32650	32650	14
528	20241015	104700	91388250	32650	32650	32650	32650	4
529	20241015	104600	91257650	32650	32650	32650	32650	0
530	20241015	104500	91257650	32650	32650	32650	32650	14
531	20241015	104400	90800550	32600	32600	32600	32600	41
532	20241015	104300	89463950	32600	32650	32650	32600	2
533	20241015	104200	89398700	32600	32650	32650	32600	65
534	20241015	104100	87278750	32650	32650	32650	32650	6
535	20241015	104000	87082850	32650	32700	32700	32650	42
536	20241015	103900	85710950	32750	32750	32750	32750	20
537	20241015	103800	85055950	32750	32650	32800	32650	21
538	20241015	103700	84367650	32650	32750	32750	32650	6
539	20241015	103600	84171250	32800	32750	32800	32750	174
540	20241015	103500	78465000	32750	32700	32750	32700	28
541	20241015	103400	77549200	32650	32600	32650	32600	62
542	20241015	103300	75525500	32550	32700	32700	32550	577
543	20241015	103200	56668550	32650	32650	32650	32650	21
544	20241015	103100	55982900	32650	32650	32650	32650	1
545	20241015	103000	55950250	32650	32650	32650	32650	21
546	20241015	102900	55264600	32650	32650	32650	32650	14
547	20241015	102800	54807500	32650	32650	32650	32650	1
548	20241015	102700	54774850	32600	32600	32600	32600	0
549	20241015	102600	54774850	32600	32600	32600	32600	11
550	20241015	102500	54416250	32600	32600	32600	32550	6
551	20241015	102400	54220800	32650	32650	32650	32650	0
552	20241015	102300	54220800	32650	32650	32650	32650	26
553	20241015	102200	53371900	32650	32650	32650	32650	0
554	20241015	102100	53371900	32650	32650	32650	32650	0
555	20241015	102000	53371900	32650	32600	32650	32600	23
556	20241015	101900	52622000	32600	32600	32600	32600	0
557	20241015	101800	52622000	32600	32600	32600	32600	1
558	20241015	101700	52589400	32600	32600	32600	32600	28
559	20241015	101600	51676600	32600	32600	32600	32600	3
560	20241015	101500	51578800	32600	32600	32600	32600	0
561	20241015	101400	51578800	32600	32550	32600	32500	37
562	20241015	101300	50373550	32600	32600	32600	32600	9
563	20241015	101200	50080150	32550	32550	32550	32550	0
564	20241015	101100	50080150	32550	32550	32550	32550	23
565	20241015	101000	49331500	32550	32550	32550	32550	50
566	20241015	100900	47704000	32550	32550	32550	32550	0
567	20241015	100800	47704000	32550	32550	32550	32550	19
568	20241015	100700	47085550	32500	32500	32500	32450	115
569	20241015	100600	43348750	32500	32500	32500	32500	3
570	20241015	100500	43251250	32500	32550	32550	32500	43
571	20241015	100400	41853600	32550	32550	32550	32550	0
572	20241015	100300	41853600	32550	32550	32550	32500	20
573	20241015	100200	41202950	32550	32550	32550	32550	13
574	20241015	100100	40779800	32550	32550	32550	32550	2
575	20241015	100000	40714700	32550	32550	32550	32550	0
576	20241015	095900	40714700	32550	32550	32550	32550	24
577	20241015	095800	39933500	32500	32500	32500	32500	0
578	20241015	095700	39933500	32500	32500	32500	32500	5
579	20241015	095600	39771000	32500	32550	32550	32500	38
580	20241015	095500	38534850	32500	32500	32500	32500	14
581	20241015	095400	38079850	32500	32500	32500	32500	0
582	20241015	095300	38079850	32500	32500	32500	32500	27
583	20241015	095200	37202350	32500	32500	32500	32500	0
584	20241015	095100	37202350	32500	32500	32500	32500	1
585	20241015	095000	37169850	32500	32500	32500	32500	21
586	20241015	094900	36487350	32500	32500	32500	32500	0
587	20241015	094800	36487350	32500	32500	32500	32450	28
588	20241015	094700	35577850	32450	32500	32500	32450	42
589	20241015	094600	34213650	32500	32500	32500	32500	20
590	20241015	094500	33563650	32550	32550	32550	32550	10
591	20241015	094400	33238150	32550	32600	32600	32550	48
592	20241015	094300	31675600	32600	32600	32600	32600	4
593	20241015	094200	31545200	32550	32550	32550	32550	0
594	20241015	094100	31545200	32550	32500	32550	32500	6
595	20241015	094000	31350100	32450	32500	32500	32450	118
596	20241015	093900	27517550	32500	32500	32500	32450	393
597	20241015	093800	14754000	32550	32550	32550	32550	29
598	20241015	093700	13810050	32550	32550	32550	32550	1
599	20241015	093600	13777500	32550	32550	32550	32550	3
600	20241015	093500	13679850	32500	32600	32600	32500	35
601	20241015	093400	12539500	32550	32550	32550	32550	1
602	20241015	093300	12506950	32600	32600	32600	32600	0
603	20241015	093200	12506950	32600	32550	32600	32550	20
604	20241015	093100	11855200	32550	32550	32550	32550	11
605	20241015	093000	11497150	32500	32550	32550	32500	10
606	20241015	092900	11171900	32550	32550	32550	32550	21
607	20241015	092800	10488350	32550	32550	32550	32550	0
608	20241015	092700	10488350	32550	32550	32550	32550	0
609	20241015	092600	10488350	32550	32550	32550	32550	21
610	20241015	092500	9804800	32500	32500	32500	32500	0
611	20241015	092400	9804800	32500	32500	32500	32500	2
612	20241015	092300	9739800	32550	32550	32550	32550	0
613	20241015	092200	9739800	32550	32550	32550	32550	0
614	20241015	092100	9739800	32550	32550	32550	32550	0
615	20241015	092000	9739800	32550	32550	32550	32550	0
616	20241015	091900	9739800	32550	32550	32550	32550	21
617	20241015	091800	9056250	32550	32550	32550	32550	1
618	20241015	091700	9023700	32550	32550	32550	32550	1
619	20241015	091600	8991150	32550	32500	32550	32500	2
620	20241015	091500	8926100	32550	32550	32550	32550	6
621	20241015	091400	8730800	32550	32550	32550	32500	19
622	20241015	091300	8113100	32500	32500	32500	32500	0
623	20241015	091200	8113100	32500	32500	32500	32500	0
624	20241015	091100	8113100	32500	32500	32500	32500	0
625	20241015	091000	8113100	32500	32500	32500	32500	0
626	20241015	090900	8113100	32500	32500	32500	32500	0
627	20241015	090800	8113100	32500	32500	32500	32500	1
628	20241015	090700	8080600	32500	32500	32500	32500	6
629	20241015	090600	7885600	32500	32500	32500	32500	0
630	20241015	090500	7885600	32500	32500	32500	32500	0
631	20241015	090400	7885600	32500	32500	32500	32500	0
632	20241015	090300	7885600	32500	32500	32500	32500	0
633	20241015	090200	7885600	32500	32500	32500	32500	1
634	20241015	090100	7853100	32500	32500	32500	32500	2
635	20241015	090000	7788100	32500	32750	32750	32500	238