KissMeData/057050/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	193800	1039338850	46400	46400	46400	46400	486
3	20241002	193700	1039338850	46400	46400	46400	46400	0
4	20241002	193600	1039338850	46400	46400	46400	46400	0
5	20241002	193500	1039338850	46400	46400	46400	46400	0
6	20241002	193400	1039338850	46400	46400	46400	46400	0
7	20241002	193300	1039338850	46400	46400	46400	46400	0
8	20241002	193200	1039338850	46400	46400	46400	46400	0
9	20241002	193100	1039338850	46400	46400	46400	46400	0
10	20241002	193000	1039338850	46400	46400	46400	46400	0
11	20241002	192900	1039338850	46400	46400	46400	46400	0
12	20241002	192800	1039338850	46400	46400	46400	46400	0
13	20241002	192700	1039338850	46400	46400	46400	46400	0
14	20241002	192600	1039338850	46400	46400	46400	46400	0
15	20241002	192500	1039338850	46400	46400	46400	46400	0
16	20241002	192400	1039338850	46400	46400	46400	46400	0
17	20241002	192300	1039338850	46400	46400	46400	46400	0
18	20241002	192200	1039338850	46400	46400	46400	46400	0
19	20241002	192100	1039338850	46400	46400	46400	46400	0
20	20241002	192000	1039338850	46400	46400	46400	46400	0
21	20241002	191900	1039338850	46400	46400	46400	46400	0
22	20241002	191800	1039338850	46400	46400	46400	46400	0
23	20241002	191700	1039338850	46400	46400	46400	46400	0
24	20241002	191600	1039338850	46400	46400	46400	46400	0
25	20241002	191500	1039338850	46400	46400	46400	46400	0
26	20241002	191400	1039338850	46400	46400	46400	46400	0
27	20241002	191300	1039338850	46400	46400	46400	46400	0
28	20241002	191200	1039338850	46400	46400	46400	46400	0
29	20241002	191100	1039338850	46400	46400	46400	46400	0
30	20241002	191000	1039338850	46400	46400	46400	46400	0
31	20241002	190900	1039338850	46400	46400	46400	46400	0
32	20241002	190800	1039338850	46400	46400	46400	46400	486
33	20241002	190700	1039338850	46400	46400	46400	46400	0
34	20241002	190600	1039338850	46400	46400	46400	46400	0
35	20241002	190500	1039338850	46400	46400	46400	46400	0
36	20241002	190400	1039338850	46400	46400	46400	46400	0
37	20241002	190300	1039338850	46400	46400	46400	46400	0
38	20241002	190200	1039338850	46400	46400	46400	46400	0
39	20241002	190100	1039338850	46400	46400	46400	46400	0
40	20241002	190000	1039338850	46400	46400	46400	46400	0
41	20241002	185900	1039338850	46400	46400	46400	46400	0
42	20241002	185800	1039338850	46400	46400	46400	46400	0
43	20241002	185700	1039338850	46400	46400	46400	46400	0
44	20241002	185600	1039338850	46400	46400	46400	46400	0
45	20241002	185500	1039338850	46400	46400	46400	46400	0
46	20241002	185400	1039338850	46400	46400	46400	46400	0
47	20241002	185300	1039338850	46400	46400	46400	46400	0
48	20241002	185200	1039338850	46400	46400	46400	46400	0
49	20241002	185100	1039338850	46400	46400	46400	46400	0
50	20241002	185000	1039338850	46400	46400	46400	46400	0
51	20241002	184900	1039338850	46400	46400	46400	46400	0
52	20241002	184800	1039338850	46400	46400	46400	46400	0
53	20241002	184700	1039338850	46400	46400	46400	46400	0
54	20241002	184600	1039338850	46400	46400	46400	46400	0
55	20241002	184500	1039338850	46400	46400	46400	46400	0
56	20241002	184400	1039338850	46400	46400	46400	46400	0
57	20241002	184300	1039338850	46400	46400	46400	46400	0
58	20241002	184200	1039338850	46400	46400	46400	46400	0
59	20241002	184100	1039338850	46400	46400	46400	46400	0
60	20241002	184000	1039338850	46400	46400	46400	46400	0
61	20241002	183900	1039338850	46400	46400	46400	46400	0
62	20241002	183800	1039338850	46400	46400	46400	46400	486
63	20241002	183700	1039338850	46400	46400	46400	46400	0
64	20241002	183600	1039338850	46400	46400	46400	46400	0
65	20241002	183500	1039338850	46400	46400	46400	46400	0
66	20241002	183400	1039338850	46400	46400	46400	46400	0
67	20241002	183300	1039338850	46400	46400	46400	46400	0
68	20241002	183200	1039338850	46400	46400	46400	46400	0
69	20241002	183100	1039338850	46400	46400	46400	46400	0
70	20241002	183000	1039338850	46400	46400	46400	46400	0
71	20241002	182900	1039338850	46400	46400	46400	46400	0
72	20241002	182800	1039338850	46400	46400	46400	46400	0
73	20241002	182700	1039338850	46400	46400	46400	46400	0
74	20241002	182600	1039338850	46400	46400	46400	46400	0
75	20241002	182500	1039338850	46400	46400	46400	46400	0
76	20241002	182400	1039338850	46400	46400	46400	46400	0
77	20241002	182300	1039338850	46400	46400	46400	46400	0
78	20241002	182200	1039338850	46400	46400	46400	46400	0
79	20241002	182100	1039338850	46400	46400	46400	46400	0
80	20241002	182000	1039338850	46400	46400	46400	46400	0
81	20241002	181900	1039338850	46400	46400	46400	46400	0
82	20241002	181800	1039338850	46400	46400	46400	46400	0
83	20241002	181700	1039338850	46400	46400	46400	46400	0
84	20241002	181600	1039338850	46400	46400	46400	46400	0
85	20241002	181500	1039338850	46400	46400	46400	46400	0
86	20241002	181400	1039338850	46400	46400	46400	46400	0
87	20241002	181300	1039338850	46400	46400	46400	46400	0
88	20241002	181200	1039338850	46400	46400	46400	46400	0
89	20241002	181100	1039338850	46400	46400	46400	46400	0
90	20241002	181000	1039338850	46400	46400	46400	46400	0
91	20241002	180900	1039338850	46400	46400	46400	46400	0
92	20241002	180800	1039338850	46400	46400	46400	46400	486
93	20241002	180700	1039338850	46400	46400	46400	46400	0
94	20241002	180600	1039338850	46400	46400	46400	46400	0
95	20241002	180500	1039338850	46400	46400	46400	46400	0
96	20241002	180400	1039338850	46400	46400	46400	46400	0
97	20241002	180300	1039338850	46400	46400	46400	46400	0
98	20241002	180200	1039338850	46400	46400	46400	46400	0
99	20241002	180100	1039338850	46400	46400	46400	46400	0
100	20241002	180000	1039338850	46400	46400	46400	46400	0
101	20241002	175900	1039338850	46400	46400	46400	46400	0
102	20241002	175800	1039338850	46400	46400	46400	46400	0
103	20241002	175700	1039338850	46400	46400	46400	46400	0
104	20241002	175600	1039338850	46400	46400	46400	46400	0
105	20241002	175500	1039338850	46400	46400	46400	46400	0
106	20241002	175400	1039338850	46400	46400	46400	46400	0
107	20241002	175300	1039338850	46400	46400	46400	46400	0
108	20241002	175200	1039338850	46400	46400	46400	46400	0
109	20241002	175100	1039338850	46400	46400	46400	46400	0
110	20241002	175000	1039338850	46400	46400	46400	46400	0
111	20241002	174900	1039338850	46400	46400	46400	46400	0
112	20241002	174800	1039338850	46400	46400	46400	46400	0
113	20241002	174700	1039338850	46400	46400	46400	46400	0
114	20241002	174600	1039338850	46400	46400	46400	46400	0
115	20241002	174500	1039338850	46400	46400	46400	46400	0
116	20241002	174400	1039338850	46400	46400	46400	46400	0
117	20241002	174300	1039338850	46400	46400	46400	46400	0
118	20241002	174200	1039338850	46400	46400	46400	46400	0
119	20241002	174100	1039338850	46400	46400	46400	46400	0
120	20241002	174000	1039338850	46400	46400	46400	46400	0
121	20241002	173900	1039338850	46400	46400	46400	46400	0
122	20241002	173800	1039338850	46400	46400	46400	46400	486
123	20241002	173700	1039338850	46400	46400	46400	46400	0
124	20241002	173600	1039338850	46400	46400	46400	46400	0
125	20241002	173500	1039338850	46400	46400	46400	46400	0
126	20241002	173400	1039338850	46400	46400	46400	46400	0
127	20241002	173300	1039338850	46400	46400	46400	46400	0
128	20241002	173200	1039338850	46400	46400	46400	46400	0
129	20241002	173100	1039338850	46400	46400	46400	46400	0
130	20241002	173000	1039338850	46400	46400	46400	46400	0
131	20241002	172900	1039338850	46400	46400	46400	46400	0
132	20241002	172800	1039338850	46400	46400	46400	46400	0
133	20241002	172700	1039338850	46400	46400	46400	46400	0
134	20241002	172600	1039338850	46400	46400	46400	46400	0
135	20241002	172500	1039338850	46400	46400	46400	46400	0
136	20241002	172400	1039338850	46400	46400	46400	46400	0
137	20241002	172300	1039338850	46400	46400	46400	46400	0
138	20241002	172200	1039338850	46400	46400	46400	46400	0
139	20241002	172100	1039338850	46400	46400	46400	46400	0
140	20241002	172000	1039338850	46400	46400	46400	46400	0
141	20241002	171900	1039338850	46400	46400	46400	46400	0
142	20241002	171800	1039338850	46400	46400	46400	46400	0
143	20241002	171700	1039338850	46400	46400	46400	46400	0
144	20241002	171600	1039338850	46400	46400	46400	46400	0
145	20241002	171500	1039338850	46400	46400	46400	46400	0
146	20241002	171400	1039338850	46400	46400	46400	46400	0
147	20241002	171300	1039338850	46400	46400	46400	46400	0
148	20241002	171200	1039338850	46400	46400	46400	46400	0
149	20241002	171100	1039338850	46400	46400	46400	46400	0
150	20241002	171000	1039338850	46400	46400	46400	46400	0
151	20241002	170900	1039338850	46400	46400	46400	46400	0
152	20241002	170800	1039338850	46400	46400	46400	46400	486
153	20241002	170700	1039338850	46400	46400	46400	46400	0
154	20241002	170600	1039338850	46400	46400	46400	46400	0
155	20241002	170500	1039338850	46400	46400	46400	46400	0
156	20241002	170400	1039338850	46400	46400	46400	46400	0
157	20241002	170300	1039338850	46400	46400	46400	46400	0
158	20241002	170200	1039338850	46400	46400	46400	46400	0
159	20241002	170100	1039338850	46400	46400	46400	46400	0
160	20241002	170000	1039338850	46400	46400	46400	46400	0
161	20241002	165900	1039338850	46400	46400	46400	46400	0
162	20241002	165800	1039338850	46400	46400	46400	46400	0
163	20241002	165700	1039338850	46400	46400	46400	46400	0
164	20241002	165600	1039338850	46400	46400	46400	46400	0
165	20241002	165500	1039338850	46400	46400	46400	46400	0
166	20241002	165400	1039338850	46400	46400	46400	46400	0
167	20241002	165300	1039338850	46400	46400	46400	46400	0
168	20241002	165200	1039338850	46400	46400	46400	46400	0
169	20241002	165100	1039338850	46400	46400	46400	46400	0
170	20241002	165000	1039338850	46400	46400	46400	46400	0
171	20241002	164900	1039338850	46400	46400	46400	46400	0
172	20241002	164800	1039338850	46400	46400	46400	46400	0
173	20241002	164700	1039338850	46400	46400	46400	46400	0
174	20241002	164600	1039338850	46400	46400	46400	46400	0
175	20241002	164500	1039338850	46400	46400	46400	46400	0
176	20241002	164400	1039338850	46400	46400	46400	46400	0
177	20241002	164300	1039338850	46400	46400	46400	46400	0
178	20241002	164200	1039338850	46400	46400	46400	46400	0
179	20241002	164100	1039338850	46400	46400	46400	46400	0
180	20241002	164000	1039338850	46400	46400	46400	46400	0
181	20241002	163900	1039338850	46400	46400	46400	46400	0
182	20241002	163800	1039338850	46400	46400	46400	46400	486
183	20241002	163700	1039338850	46400	46400	46400	46400	0
184	20241002	163600	1039338850	46400	46400	46400	46400	0
185	20241002	163500	1039338850	46400	46400	46400	46400	0
186	20241002	163400	1039338850	46400	46400	46400	46400	0
187	20241002	163300	1039338850	46400	46400	46400	46400	0
188	20241002	163200	1039338850	46400	46400	46400	46400	0
189	20241002	163100	1039338850	46400	46400	46400	46400	0
190	20241002	163000	1039338850	46400	46400	46400	46400	0
191	20241002	162900	1039338850	46400	46400	46400	46400	0
192	20241002	162800	1039338850	46400	46400	46400	46400	0
193	20241002	162700	1039338850	46400	46400	46400	46400	0
194	20241002	162600	1039338850	46400	46400	46400	46400	0
195	20241002	162500	1039338850	46400	46400	46400	46400	0
196	20241002	162400	1039338850	46400	46400	46400	46400	0
197	20241002	162300	1039338850	46400	46400	46400	46400	0
198	20241002	162200	1039338850	46400	46400	46400	46400	0
199	20241002	162100	1039338850	46400	46400	46400	46400	0
200	20241002	162000	1039338850	46400	46400	46400	46400	0
201	20241002	161900	1039338850	46400	46400	46400	46400	0
202	20241002	161800	1039338850	46400	46400	46400	46400	0
203	20241002	161700	1039338850	46400	46400	46400	46400	0
204	20241002	161600	1039338850	46400	46400	46400	46400	0
205	20241002	161500	1039338850	46400	46400	46400	46400	0
206	20241002	161400	1039338850	46400	46400	46400	46400	0
207	20241002	161300	1039338850	46400	46400	46400	46400	0
208	20241002	161200	1039338850	46400	46400	46400	46400	0
209	20241002	161100	1039338850	46400	46400	46400	46400	0
210	20241002	161000	1039338850	46400	46400	46400	46400	0
211	20241002	160900	1039338850	46400	46400	46400	46400	0
212	20241002	160800	1039338850	46400	46400	46400	46400	486
213	20241002	160700	1039338850	46400	46400	46400	46400	0
214	20241002	160600	1039338850	46400	46400	46400	46400	0
215	20241002	160500	1039338850	46400	46400	46400	46400	0
216	20241002	160400	1039338850	46400	46400	46400	46400	0
217	20241002	160300	1039338850	46400	46400	46400	46400	0
218	20241002	160200	1039338850	46400	46400	46400	46400	0
219	20241002	160100	1039338850	46400	46400	46400	46400	0
220	20241002	160000	1039338850	46400	46400	46400	46400	0
221	20241002	155900	1039338850	46400	46400	46400	46400	0
222	20241002	155800	1039338850	46400	46400	46400	46400	0
223	20241002	155700	1039338850	46400	46400	46400	46400	0
224	20241002	155600	1039338850	46400	46400	46400	46400	0
225	20241002	155500	1039338850	46400	46400	46400	46400	0
226	20241002	155400	1039338850	46400	46400	46400	46400	0
227	20241002	155300	1039338850	46400	46400	46400	46400	0
228	20241002	155200	1039338850	46400	46400	46400	46400	0
229	20241002	155100	1039338850	46400	46400	46400	46400	0
230	20241002	155000	1039338850	46400	46400	46400	46400	0
231	20241002	154900	1039338850	46400	46400	46400	46400	0
232	20241002	154800	1039338850	46400	46400	46400	46400	0
233	20241002	154700	1039338850	46400	46400	46400	46400	0
234	20241002	154600	1039338850	46400	46400	46400	46400	0
235	20241002	154500	1039338850	46400	46400	46400	46400	0
236	20241002	154400	1039338850	46400	46400	46400	46400	0
237	20241002	154300	1039338850	46400	46400	46400	46400	0
238	20241002	154200	1039338850	46400	46400	46400	46400	0
239	20241002	154100	1039338850	46400	46400	46400	46400	0
240	20241002	154000	1039338850	46400	46400	46400	46400	0
241	20241002	153900	1039338850	46400	46400	46400	46400	0
242	20241002	153800	1039338850	46400	46400	46400	46400	486
243	20241002	153700	1039338850	46400	46400	46400	46400	0
244	20241002	153600	1039338850	46400	46400	46400	46400	0
245	20241002	153500	1039338850	46400	46400	46400	46400	0
246	20241002	153400	1039338850	46400	46400	46400	46400	0
247	20241002	153300	1039338850	46400	46400	46400	46400	0
248	20241002	153200	1039338850	46400	46400	46400	46400	0
249	20241002	153100	1039338850	46400	46400	46400	46400	0
250	20241002	153000	1039338850	46400	46400	46400	46400	486
251	20241002	152900	1016788450	46500	46500	46500	46500	0
252	20241002	152800	1016788450	46500	46500	46500	46500	0
253	20241002	152700	1016788450	46500	46500	46500	46500	0
254	20241002	152600	1016788450	46500	46500	46500	46500	0
255	20241002	152500	1016788450	46500	46500	46500	46500	0
256	20241002	152400	1016788450	46500	46500	46500	46500	0
257	20241002	152300	1016788450	46500	46500	46500	46500	0
258	20241002	152200	1016788450	46500	46500	46500	46500	0
259	20241002	152100	1016788450	46500	46500	46500	46500	0
260	20241002	152000	1016788450	46500	46500	46500	46500	0
261	20241002	151900	1016788450	46500	46450	46500	46450	26
262	20241002	151800	1015579600	46450	46450	46450	46450	6
263	20241002	151700	1015300900	46500	46500	46500	46500	55
264	20241002	151600	1012743400	46500	46500	46500	46500	42
265	20241002	151500	1010790400	46500	46450	46500	46450	72
266	20241002	151400	1007442700	46450	46450	46450	46450	3
267	20241002	151300	1007303350	46500	46500	46500	46500	36
268	20241002	151200	1005629350	46500	46500	46500	46500	20
269	20241002	151100	1004699350	46500	46450	46500	46450	28
270	20241002	151000	1003397650	46450	46500	46500	46450	60
271	20241002	150900	1000609000	46500	46500	46500	46500	29
272	20241002	150800	999260500	46500	46500	46500	46500	28
273	20241002	150700	997958500	46500	46500	46500	46500	11
274	20241002	150600	997447000	46500	46500	46500	46500	58
275	20241002	150500	994750000	46500	46500	46500	46500	57
276	20241002	150400	992099500	46500	46500	46500	46500	0
277	20241002	150300	992099500	46500	46500	46500	46500	25
278	20241002	150200	990937000	46500	46500	46500	46500	20
279	20241002	150100	990007000	46500	46550	46550	46500	26
280	20241002	150000	988797950	46550	46550	46550	46500	74
281	20241002	145900	985356150	46550	46550	46550	46550	20
282	20241002	145800	984425150	46550	46550	46550	46550	27
283	20241002	145700	983168300	46550	46550	46550	46550	4
284	20241002	145600	982982100	46600	46550	46600	46500	272
285	20241002	145500	970331200	46550	46550	46550	46550	48
286	20241002	145400	968096800	46550	46550	46550	46550	0
287	20241002	145300	968096800	46550	46600	46600	46550	46
288	20241002	145200	965954250	46600	46600	46600	46550	56
289	20241002	145100	963346000	46600	46600	46600	46600	31
290	20241002	145000	961901400	46600	46600	46650	46600	8
291	20241002	144900	961528550	46600	46550	46600	46550	197
292	20241002	144800	952350150	46500	46500	46500	46500	28
293	20241002	144700	951048150	46500	46500	46500	46450	22
294	20241002	144600	950025200	46550	46500	46550	46500	24
295	20241002	144500	948908100	46550	46550	46550	46550	36
296	20241002	144400	947232300	46500	46550	46550	46500	12
297	20241002	144300	946674100	46550	46550	46550	46550	20
298	20241002	144200	945743100	46500	46500	46500	46500	14
299	20241002	144100	945092100	46500	46450	46500	46450	38
300	20241002	144000	943325950	46450	46500	46500	46450	6
301	20241002	143900	943047200	46500	46500	46500	46450	42
302	20241002	143800	941095050	46500	46550	46550	46500	119
303	20241002	143700	935557650	46550	46550	46550	46550	145
304	20241002	143600	928807900	46550	46550	46600	46550	54
305	20241002	143500	926292800	46550	46550	46600	46550	40
306	20241002	143400	924429950	46550	46550	46600	46550	110
307	20241002	143300	919308150	46600	46600	46650	46600	142
308	20241002	143200	912689300	46600	46650	46700	46600	230
309	20241002	143100	901960500	46650	46600	46700	46600	131
310	20241002	143000	895848750	46600	46650	46650	46600	145
311	20241002	142900	889090950	46700	46650	46700	46650	112
312	20241002	142800	883864950	46650	46700	46700	46650	37
313	20241002	142700	882137450	46650	46650	46650	46650	296
314	20241002	142600	868329050	46700	46650	46700	46650	57
315	20241002	142500	865668500	46650	46700	46700	46650	79
316	20241002	142400	861982200	46700	46700	46700	46700	28
317	20241002	142300	860674600	46700	46750	46750	46700	164
318	20241002	142200	853014100	46750	46750	46750	46750	25
319	20241002	142100	851845350	46800	46750	46800	46750	108
320	20241002	142000	846794750	46800	46800	46800	46800	0
321	20241002	141900	846794750	46800	46800	46800	46800	28
322	20241002	141800	845484350	46800	46800	46800	46800	35
323	20241002	141700	843846350	46750	46750	46750	46750	17
324	20241002	141600	843051600	46800	46750	46800	46750	32
325	20241002	141500	841554100	46750	46750	46750	46750	15
326	20241002	141400	840852850	46750	46750	46800	46750	40
327	20241002	141300	838981350	46800	46750	46800	46750	89
328	20241002	141200	834820550	46750	46750	46750	46750	0
329	20241002	141100	834820550	46750	46700	46750	46700	55
330	20241002	141000	832249850	46750	46700	46750	46700	8
331	20241002	140900	831876000	46700	46750	46750	46700	49
332	20241002	140800	829586250	46750	46750	46750	46750	32
333	20241002	140700	828090250	46750	46700	46750	46700	43
334	20241002	140600	826080800	46750	46700	46750	46700	25
335	20241002	140500	824912200	46700	46700	46700	46700	106
336	20241002	140400	819962000	46700	46700	46750	46700	31
337	20241002	140300	818513300	46700	46700	46700	46700	19
338	20241002	140200	817626000	46700	46750	46750	46650	152
339	20241002	140100	810530700	46750	46700	46750	46700	31
340	20241002	140000	809081600	46700	46700	46700	46700	14
341	20241002	135900	808427800	46700	46750	46750	46700	250
342	20241002	135800	796751200	46750	46750	46750	46700	307
343	20241002	135700	782412100	46800	46750	46800	46750	40
344	20241002	135600	780540950	46800	46800	46800	46800	27
345	20241002	135500	779277350	46750	46750	46750	46750	20
346	20241002	135400	778342350	46750	46800	46800	46750	25
347	20241002	135300	777172450	46800	46750	46800	46750	9
348	20241002	135200	776751650	46750	46750	46750	46750	21
349	20241002	135100	775769900	46750	46800	46800	46750	76
350	20241002	135000	772214700	46750	46750	46800	46750	9
351	20241002	134900	771793900	46750	46750	46800	46750	33
352	20241002	134800	770250050	46750	46800	46800	46750	34
353	20241002	134700	768659750	46800	46750	46800	46750	115
354	20241002	134600	763282000	46800	46750	46800	46750	35
355	20241002	134500	761644150	46750	46750	46750	46750	8
356	20241002	134400	761270150	46750	46800	46800	46750	74
357	20241002	134300	757807350	46800	46800	46800	46800	2
358	20241002	134200	757713750	46850	46850	46850	46850	6
359	20241002	134100	757432650	46900	46850	46900	46750	98
360	20241002	134000	752847400	46850	46850	46850	46850	0
361	20241002	133900	752847400	46850	46800	46850	46800	32
362	20241002	133800	751348350	46800	46800	46850	46800	12
363	20241002	133700	750786700	46800	46800	46800	46800	37
364	20241002	133600	749055100	46850	46900	46900	46850	11
365	20241002	133500	748539350	46900	46900	46900	46850	37
366	20241002	133400	746804350	46850	46850	46850	46850	53
367	20241002	133300	744321300	46800	46850	46850	46800	15
368	20241002	133200	743619100	46850	46900	46900	46850	28
369	20241002	133100	742307250	46850	46850	46850	46850	11
370	20241002	133000	741791900	46850	46800	46850	46800	33
371	20241002	132900	740246250	46800	46800	46850	46800	34
372	20241002	132800	738653650	46800	46800	46800	46800	3
373	20241002	132700	738513250	46800	46800	46800	46800	27
374	20241002	132600	737249650	46800	46800	46850	46800	39
375	20241002	132500	735424400	46800	46800	46850	46800	30
376	20241002	132400	734019300	46800	46850	46850	46800	50
377	20241002	132300	731677550	46850	46900	46900	46850	9
378	20241002	132200	731255850	46850	46850	46850	46850	40
379	20241002	132100	729381850	46850	46850	46850	46850	29
380	20241002	132000	728023200	46850	46850	46850	46850	26
381	20241002	131900	726805100	46850	46850	46850	46850	26
382	20241002	131800	725587000	46850	46850	46850	46850	20
383	20241002	131700	724650000	46900	46850	46900	46850	50
384	20241002	131600	722305400	46900	46900	46900	46850	56
385	20241002	131500	719681650	46900	46900	46900	46900	46
386	20241002	131400	717524250	46900	46900	46950	46900	183
387	20241002	131300	708940400	46900	46850	46900	46850	16
388	20241002	131200	708190750	46900	46850	46900	46850	25
389	20241002	131100	707018500	46850	46850	46850	46850	6
390	20241002	131000	706737400	46850	46750	46900	46750	178
391	20241002	130900	698400250	46800	46850	46850	46800	27
392	20241002	130800	697135650	46800	46850	46850	46800	16
393	20241002	130700	696386650	46850	46800	46850	46800	31
394	20241002	130600	694935050	46800	46800	46800	46800	16
395	20241002	130500	694186250	46800	46800	46800	46800	13
396	20241002	130400	693577850	46800	46850	46850	46800	41
397	20241002	130300	691657200	46800	46800	46800	46800	27
398	20241002	130200	690393600	46800	46850	46850	46800	55
399	20241002	130100	687817800	46850	46800	46850	46800	7
400	20241002	130000	687490150	46800	46800	46850	46800	24
401	20241002	125900	686366000	46800	46850	46850	46800	8
402	20241002	125800	685991300	46850	46800	46850	46800	46
403	20241002	125700	683837600	46850	46800	46850	46800	44
404	20241002	125600	681776350	46850	46850	46850	46850	1
405	20241002	125500	681729500	46850	46800	46850	46800	50
406	20241002	125400	679387800	46800	46850	46850	46800	33
407	20241002	125300	677842650	46850	46850	46850	46800	84
408	20241002	125200	673907650	46800	46800	46800	46800	18
409	20241002	125100	673065250	46800	46800	46800	46800	12
410	20241002	125000	672503650	46800	46800	46850	46800	51
411	20241002	124900	670116800	46800	46800	46800	46800	8
412	20241002	124800	669742400	46800	46800	46800	46800	50
413	20241002	124700	667402400	46800	46800	46850	46800	33
414	20241002	124600	665857900	46800	46800	46800	46800	6
415	20241002	124500	665577100	46800	46800	46850	46800	69
416	20241002	124400	662346750	46800	46850	46850	46800	18
417	20241002	124300	661503550	46850	46800	46850	46800	46
418	20241002	124200	659349450	46850	46800	46850	46800	30
419	20241002	124100	657944050	46850	46800	46850	46800	4
420	20241002	124000	657756800	46800	46800	46800	46800	107
421	20241002	123900	652749200	46800	46800	46800	46800	25
422	20241002	123800	651579200	46850	46800	46850	46800	26
423	20241002	123700	650361200	46800	46800	46800	46800	44
424	20241002	123600	648302000	46800	46800	46800	46800	14
425	20241002	123500	647646800	46800	46800	46850	46800	54
426	20241002	123400	645117950	46800	46800	46800	46800	3
427	20241002	123300	644977550	46800	46800	46800	46800	34
428	20241002	123200	643386350	46800	46850	46850	46800	59
429	20241002	123100	640623450	46800	46850	46850	46800	3
430	20241002	123000	640483000	46800	46800	46850	46800	131
431	20241002	122900	634350800	46850	46850	46850	46850	2
432	20241002	122800	634257100	46850	46850	46850	46850	34
433	20241002	122700	632664200	46850	46850	46850	46850	15
434	20241002	122600	631961450	46850	46800	46850	46800	39
435	20241002	122500	630134850	46850	46900	46900	46850	103
436	20241002	122400	625308200	46850	46850	46850	46850	5
437	20241002	122300	625073950	46850	46800	46850	46800	64
438	20241002	122200	622077050	46850	46800	46850	46800	7
439	20241002	122100	621749400	46800	46800	46850	46800	48
440	20241002	122000	619501500	46800	46850	46850	46800	49
441	20241002	121900	617206400	46850	46800	46850	46800	12
442	20241002	121800	616644750	46850	46800	46850	46800	34
443	20241002	121700	615052300	46800	46850	46850	46800	33
444	20241002	121600	613506800	46850	46850	46900	46850	89
445	20241002	121500	609335850	46900	46900	46900	46900	36
446	20241002	121400	607647450	46900	46900	46900	46900	0
447	20241002	121300	607647450	46900	46850	46900	46850	46
448	20241002	121200	605490350	46850	46900	46900	46850	22
449	20241002	121100	604459500	46900	46900	46950	46900	130
450	20241002	121000	598361350	46900	46900	46950	46900	223
451	20241002	120900	587901200	46850	46850	46850	46850	20
452	20241002	120800	586964200	46900	46850	46900	46850	24
453	20241002	120700	585838850	46850	46900	46900	46850	121
454	20241002	120600	580169150	46850	46850	46900	46850	32
455	20241002	120500	578668800	46850	46900	46900	46850	40
456	20241002	120400	576793500	46900	46850	46900	46850	4
457	20241002	120300	576606000	46900	46800	46900	46800	212
458	20241002	120200	566671700	46800	46800	46800	46800	6
459	20241002	120100	566390900	46800	46800	46850	46800	40
460	20241002	120000	564517400	46850	46800	46850	46800	76
461	20241002	115900	560956950	46800	46850	46850	46800	70
462	20241002	115800	557680750	46850	46800	46850	46800	36
463	20241002	115700	555994300	46800	46800	46800	46800	3
464	20241002	115600	555853900	46800	46800	46800	46800	209
465	20241002	115500	546072700	46800	46800	46800	46800	41
466	20241002	115400	544153900	46800	46800	46800	46800	25
467	20241002	115300	542983900	46800	46800	46850	46750	77
468	20241002	115200	539381350	46800	46800	46800	46800	0
469	20241002	115100	539381350	46800	46800	46800	46800	37
470	20241002	115000	537649750	46800	46750	46800	46750	79
471	20241002	114900	533956100	46750	46750	46750	46750	27
472	20241002	114800	532693850	46750	46700	46750	46700	84
473	20241002	114700	528769450	46750	46700	46750	46700	104
474	20241002	114600	523907600	46700	46700	46700	46700	19
475	20241002	114500	523020300	46700	46700	46700	46700	2
476	20241002	114400	522926900	46700	46700	46700	46650	28
477	20241002	114300	521619450	46700	46650	46700	46650	49
478	20241002	114200	519331250	46700	46700	46700	46700	17
479	20241002	114100	518537350	46700	46650	46700	46650	35
480	20241002	114000	516903000	46650	46700	46700	46650	39
481	20241002	113900	515083150	46700	46700	46700	46700	20
482	20241002	113800	514149150	46700	46700	46750	46700	41
483	20241002	113700	512234400	46700	46700	46700	46700	0
484	20241002	113600	512234400	46700	46700	46700	46700	55
485	20241002	113500	509665900	46700	46700	46750	46700	16
486	20241002	113400	508918500	46700	46700	46700	46700	21
487	20241002	113300	507937800	46700	46650	46700	46650	43
488	20241002	113200	505929800	46700	46700	46700	46700	11
489	20241002	113100	505416100	46700	46700	46700	46650	35
490	20241002	113000	503781850	46650	46650	46650	46650	11
491	20241002	112900	503268700	46650	46700	46700	46650	24
492	20241002	112800	502149050	46700	46650	46700	46650	35
493	20241002	112700	500514700	46650	46650	46650	46650	9
494	20241002	112600	500094850	46650	46750	46750	46650	126
495	20241002	112500	494211650	46750	46750	46750	46750	0
496	20241002	112400	494211650	46750	46750	46800	46750	57
497	20241002	112300	491545750	46750	46750	46750	46750	19
498	20241002	112200	490657500	46750	46750	46750	46750	22
499	20241002	112100	489629000	46750	46750	46800	46750	40
500	20241002	112000	487757400	46750	46800	46800	46750	18
501	20241002	111900	486915700	46800	46750	46800	46750	34
502	20241002	111800	485325400	46750	46750	46750	46750	9
503	20241002	111700	484904650	46750	46750	46750	46750	25
504	20241002	111600	483735900	46800	46750	46800	46700	81
505	20241002	111500	479950850	46750	46750	46750	46750	3
506	20241002	111400	479810600	46750	46700	46750	46700	72
507	20241002	111300	476446650	46750	46750	46750	46750	50
508	20241002	111200	474109150	46750	46800	46800	46750	3
509	20241002	111100	473968850	46800	46750	46800	46700	191
510	20241002	111000	465041150	46750	46700	46750	46700	269
511	20241002	110900	452468550	46650	46600	46650	46600	45
512	20241002	110800	450369600	46600	46600	46600	46600	5
513	20241002	110700	450136600	46600	46650	46650	46600	34
514	20241002	110600	448550600	46600	46600	46600	46600	36
515	20241002	110500	446873000	46600	46550	46600	46550	55
516	20241002	110400	444311800	46600	46600	46600	46600	25
517	20241002	110300	443146800	46600	46600	46600	46600	15
518	20241002	110200	442447800	46600	46600	46600	46600	29
519	20241002	110100	441096400	46600	46600	46650	46600	58
520	20241002	110000	438393400	46600	46600	46600	46600	12
521	20241002	105900	437834200	46600	46650	46650	46550	82
522	20241002	105800	434013400	46700	46650	46700	46650	18
523	20241002	105700	433173450	46650	46650	46650	46650	5
524	20241002	105600	432940200	46650	46650	46650	46650	46
525	20241002	105500	430794300	46600	46600	46600	46600	9
526	20241002	105400	430374900	46600	46600	46650	46600	35
527	20241002	105300	428742950	46650	46650	46650	46650	2
528	20241002	105200	428649650	46600	46550	46650	46550	53
529	20241002	105100	426178450	46600	46550	46600	46550	52
530	20241002	105000	423756950	46550	46550	46550	46500	23
531	20241002	104900	422687150	46550	46500	46550	46500	51
532	20241002	104800	420313600	46500	46500	46500	46500	11
533	20241002	104700	419802100	46550	46500	46550	46500	24
534	20241002	104600	418685050	46500	46500	46500	46500	11
535	20241002	104500	418173550	46500	46550	46550	46500	27
536	20241002	104400	416917300	46600	46500	46600	46500	25
537	20241002	104300	415754300	46550	46550	46600	46550	12
538	20241002	104200	415195600	46550	46500	46550	46500	41
539	20241002	104100	413287550	46500	46600	46600	46500	10
540	20241002	104000	412822150	46600	46550	46600	46550	47
541	20241002	103900	410632700	46550	46500	46550	46500	37
542	20241002	103800	408910450	46500	46550	46550	46500	10
543	20241002	103700	408445400	46600	46550	46600	46550	30
544	20241002	103600	407048800	46550	46600	46650	46550	36
545	20241002	103500	405371600	46600	46650	46650	46550	64
546	20241002	103400	402389450	46650	46650	46650	46650	28
547	20241002	103300	401083250	46650	46600	46650	46600	9
548	20241002	103200	400663700	46600	46650	46650	46600	53
549	20241002	103100	398192800	46600	46600	46600	46550	130
550	20241002	103000	392135400	46600	46550	46600	46550	39
551	20241002	102900	390318300	46550	46500	46550	46500	79
552	20241002	102800	386642300	46500	46500	46500	46500	8
553	20241002	102700	386270300	46500	46400	46500	46400	86
554	20241002	102600	382272800	46400	46450	46450	46400	22
555	20241002	102500	381251150	46450	46400	46450	46400	22
556	20241002	102400	380230300	46400	46450	46450	46400	24
557	20241002	102300	379115750	46400	46400	46400	46400	14
558	20241002	102200	378466150	46450	46400	46450	46400	22
559	20241002	102100	377445250	46400	46400	46400	46400	11
560	20241002	102000	376934850	46400	46400	46400	46350	161
561	20241002	101900	369465050	46450	46450	46450	46400	22
562	20241002	101800	368443350	46400	46400	46400	46400	72
563	20241002	101700	365102550	46400	46450	46450	46400	35
564	20241002	101600	363477100	46450	46450	46450	46400	38
565	20241002	101500	361712200	46450	46450	46450	46450	21
566	20241002	101400	360736750	46450	46450	46450	46450	2
567	20241002	101300	360643850	46500	46500	46500	46500	46
568	20241002	101200	358504850	46500	46550	46550	46500	53
569	20241002	101100	356037850	46500	46500	46500	46450	65
570	20241002	101000	353015950	46500	46350	46500	46350	51
571	20241002	100900	350648650	46350	46350	46350	46300	24
572	20241002	100800	349536550	46350	46350	46350	46350	31
573	20241002	100700	348099700	46350	46350	46350	46350	60
574	20241002	100600	345318700	46400	46350	46400	46350	8
575	20241002	100500	344947800	46350	46400	46400	46350	37
576	20241002	100400	343232700	46450	46400	46450	46400	3
577	20241002	100300	343093450	46450	46400	46450	46400	23
578	20241002	100200	342025250	46400	46450	46500	46400	66
579	20241002	100100	338959800	46450	46500	46500	46450	11
580	20241002	100000	338448650	46500	46500	46500	46450	26
581	20241002	095900	337239900	46450	46500	46500	46450	32
582	20241002	095800	335752000	46450	46500	46500	46450	34
583	20241002	095700	334171350	46450	46450	46500	46450	112
584	20241002	095600	328965450	46450	46450	46450	46450	8
585	20241002	095500	328593850	46450	46450	46500	46450	35
586	20241002	095400	326968000	46400	46400	46400	46400	17
587	20241002	095300	326179200	46400	46400	46500	46400	33
588	20241002	095200	324646650	46400	46350	46500	46350	288
589	20241002	095100	311278300	46350	46300	46400	46250	555
590	20241002	095000	285564950	46300	46250	46300	46250	36
591	20241002	094900	283899900	46250	46150	46300	46150	289
592	20241002	094800	270546400	46100	46100	46150	46100	121
593	20241002	094700	264966900	46100	46100	46100	46100	58
594	20241002	094600	262293100	46100	46100	46100	46100	81
595	20241002	094500	258559000	46100	46050	46100	46050	98
596	20241002	094400	254043800	46050	46050	46100	46050	147
597	20241002	094300	247273850	46050	46050	46050	46050	28
598	20241002	094200	245984450	46050	46050	46050	46050	15
599	20241002	094100	245293700	46050	46050	46050	46050	28
600	20241002	094000	244004300	46050	46050	46050	46050	4
601	20241002	093900	243820100	46050	46050	46050	46050	225
602	20241002	093800	233458850	46100	46100	46100	46100	0
603	20241002	093700	233458850	46100	46100	46100	46100	0
604	20241002	093600	233458850	46100	46100	46100	46100	2
605	20241002	093500	233366650	46100	46100	46100	46100	156
606	20241002	093400	226175050	46150	46150	46150	46150	0
607	20241002	093300	226175050	46150	46150	46150	46100	9
608	20241002	093200	225759900	46150	46150	46150	46150	0
609	20241002	093100	225759900	46150	46050	46150	46050	320
610	20241002	093000	211016250	46050	46000	46050	46000	10
611	20241002	092900	210556150	46000	46000	46000	46000	28
612	20241002	092800	209268150	46000	46000	46000	46000	117
613	20241002	092700	203886150	46000	46000	46000	46000	18
614	20241002	092600	203058150	46000	46000	46000	46000	23
615	20241002	092500	202000150	46050	46000	46050	46000	16
616	20241002	092400	201264100	46000	46000	46000	46000	9
617	20241002	092300	200850100	46000	46000	46050	46000	15
618	20241002	092200	200160050	46000	46000	46000	46000	57
619	20241002	092100	197538050	46000	46000	46000	46000	324
620	20241002	092000	182634050	46000	46050	46050	46000	440
621	20241002	091900	162379100	46050	46050	46050	46050	6
622	20241002	091800	162102800	46050	46050	46050	46050	143
623	20241002	091700	155517650	46050	46050	46050	46050	251
624	20241002	091600	143959100	46100	46050	46100	46050	62
625	20241002	091500	141101300	46050	46050	46050	46050	31
626	20241002	091400	139673750	46050	46050	46050	46050	122
627	20241002	091300	134055650	46100	46100	46100	46100	0
628	20241002	091200	134055650	46100	46050	46100	46050	33
629	20241002	091100	132535800	46050	46100	46100	46050	220
630	20241002	091000	122399400	46150	46050	46150	46050	460
631	20241002	090900	101211850	46050	46000	46050	46000	62
632	20241002	090800	98356900	46000	46000	46050	46000	202
633	20241002	090700	89061500	46000	46000	46000	45950	235
634	20241002	090600	78253400	46000	46000	46000	45950	53
635	20241002	090500	75816050	46000	46050	46100	46000	64
636	20241002	090400	72868100	46100	46050	46100	46050	22
637	20241002	090300	71854050	46050	46050	46050	46050	0
638	20241002	090200	71854050	46050	46000	46050	46000	64
639	20241002	090100	68907850	46000	46150	46250	46000	453
640	20241002	090000	48043500	46150	46200	46400	46150	1038