KissMeData/091120/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	200300	5077098550	28550	28550	28550	28550	936
3	20241010	200200	5077098550	28550	28550	28550	28550	0
4	20241010	200100	5077098550	28550	28550	28550	28550	0
5	20241010	200000	5077098550	28550	28550	28550	28550	0
6	20241010	195900	5077098550	28550	28550	28550	28550	0
7	20241010	195800	5077098550	28550	28550	28550	28550	0
8	20241010	195700	5077098550	28550	28550	28550	28550	0
9	20241010	195600	5077098550	28550	28550	28550	28550	0
10	20241010	195500	5077098550	28550	28550	28550	28550	0
11	20241010	195400	5077098550	28550	28550	28550	28550	0
12	20241010	195300	5077098550	28550	28550	28550	28550	0
13	20241010	195200	5077098550	28550	28550	28550	28550	0
14	20241010	195100	5077098550	28550	28550	28550	28550	0
15	20241010	195000	5077098550	28550	28550	28550	28550	0
16	20241010	194900	5077098550	28550	28550	28550	28550	0
17	20241010	194800	5077098550	28550	28550	28550	28550	0
18	20241010	194700	5077098550	28550	28550	28550	28550	0
19	20241010	194600	5077098550	28550	28550	28550	28550	0
20	20241010	194500	5077098550	28550	28550	28550	28550	0
21	20241010	194400	5077098550	28550	28550	28550	28550	0
22	20241010	194300	5077098550	28550	28550	28550	28550	0
23	20241010	194200	5077098550	28550	28550	28550	28550	0
24	20241010	194100	5077098550	28550	28550	28550	28550	0
25	20241010	194000	5077098550	28550	28550	28550	28550	0
26	20241010	193900	5077098550	28550	28550	28550	28550	0
27	20241010	193800	5077098550	28550	28550	28550	28550	0
28	20241010	193700	5077098550	28550	28550	28550	28550	0
29	20241010	193600	5077098550	28550	28550	28550	28550	0
30	20241010	193500	5077098550	28550	28550	28550	28550	0
31	20241010	193400	5077098550	28550	28550	28550	28550	0
32	20241010	193300	5077098550	28550	28550	28550	28550	936
33	20241010	193200	5077098550	28550	28550	28550	28550	0
34	20241010	193100	5077098550	28550	28550	28550	28550	0
35	20241010	193000	5077098550	28550	28550	28550	28550	0
36	20241010	192900	5077098550	28550	28550	28550	28550	0
37	20241010	192800	5077098550	28550	28550	28550	28550	0
38	20241010	192700	5077098550	28550	28550	28550	28550	0
39	20241010	192600	5077098550	28550	28550	28550	28550	0
40	20241010	192500	5077098550	28550	28550	28550	28550	0
41	20241010	192400	5077098550	28550	28550	28550	28550	0
42	20241010	192300	5077098550	28550	28550	28550	28550	0
43	20241010	192200	5077098550	28550	28550	28550	28550	0
44	20241010	192100	5077098550	28550	28550	28550	28550	0
45	20241010	192000	5077098550	28550	28550	28550	28550	0
46	20241010	191900	5077098550	28550	28550	28550	28550	0
47	20241010	191800	5077098550	28550	28550	28550	28550	0
48	20241010	191700	5077098550	28550	28550	28550	28550	0
49	20241010	191600	5077098550	28550	28550	28550	28550	0
50	20241010	191500	5077098550	28550	28550	28550	28550	0
51	20241010	191400	5077098550	28550	28550	28550	28550	0
52	20241010	191300	5077098550	28550	28550	28550	28550	0
53	20241010	191200	5077098550	28550	28550	28550	28550	0
54	20241010	191100	5077098550	28550	28550	28550	28550	0
55	20241010	191000	5077098550	28550	28550	28550	28550	0
56	20241010	190900	5077098550	28550	28550	28550	28550	0
57	20241010	190800	5077098550	28550	28550	28550	28550	0
58	20241010	190700	5077098550	28550	28550	28550	28550	0
59	20241010	190600	5077098550	28550	28550	28550	28550	0
60	20241010	190500	5077098550	28550	28550	28550	28550	0
61	20241010	190400	5077098550	28550	28550	28550	28550	0
62	20241010	190300	5077098550	28550	28550	28550	28550	936
63	20241010	190200	5077098550	28550	28550	28550	28550	0
64	20241010	190100	5077098550	28550	28550	28550	28550	0
65	20241010	190000	5077098550	28550	28550	28550	28550	0
66	20241010	185900	5077098550	28550	28550	28550	28550	0
67	20241010	185800	5077098550	28550	28550	28550	28550	0
68	20241010	185700	5077098550	28550	28550	28550	28550	0
69	20241010	185600	5077098550	28550	28550	28550	28550	0
70	20241010	185500	5077098550	28550	28550	28550	28550	0
71	20241010	185400	5077098550	28550	28550	28550	28550	0
72	20241010	185300	5077098550	28550	28550	28550	28550	0
73	20241010	185200	5077098550	28550	28550	28550	28550	0
74	20241010	185100	5077098550	28550	28550	28550	28550	0
75	20241010	185000	5077098550	28550	28550	28550	28550	0
76	20241010	184900	5077098550	28550	28550	28550	28550	0
77	20241010	184800	5077098550	28550	28550	28550	28550	0
78	20241010	184700	5077098550	28550	28550	28550	28550	0
79	20241010	184600	5077098550	28550	28550	28550	28550	0
80	20241010	184500	5077098550	28550	28550	28550	28550	0
81	20241010	184400	5077098550	28550	28550	28550	28550	0
82	20241010	184300	5077098550	28550	28550	28550	28550	0
83	20241010	184200	5077098550	28550	28550	28550	28550	0
84	20241010	184100	5077098550	28550	28550	28550	28550	0
85	20241010	184000	5077098550	28550	28550	28550	28550	0
86	20241010	183900	5077098550	28550	28550	28550	28550	0
87	20241010	183800	5077098550	28550	28550	28550	28550	0
88	20241010	183700	5077098550	28550	28550	28550	28550	0
89	20241010	183600	5077098550	28550	28550	28550	28550	0
90	20241010	183500	5077098550	28550	28550	28550	28550	0
91	20241010	183400	5077098550	28550	28550	28550	28550	0
92	20241010	183300	5077098550	28550	28550	28550	28550	936
93	20241010	183200	5077098550	28550	28550	28550	28550	0
94	20241010	183100	5077098550	28550	28550	28550	28550	0
95	20241010	183000	5077098550	28550	28550	28550	28550	0
96	20241010	182900	5077098550	28550	28550	28550	28550	0
97	20241010	182800	5077098550	28550	28550	28550	28550	0
98	20241010	182700	5077098550	28550	28550	28550	28550	0
99	20241010	182600	5077098550	28550	28550	28550	28550	0
100	20241010	182500	5077098550	28550	28550	28550	28550	0
101	20241010	182400	5077098550	28550	28550	28550	28550	0
102	20241010	182300	5077098550	28550	28550	28550	28550	0
103	20241010	182200	5077098550	28550	28550	28550	28550	0
104	20241010	182100	5077098550	28550	28550	28550	28550	0
105	20241010	182000	5077098550	28550	28550	28550	28550	0
106	20241010	181900	5077098550	28550	28550	28550	28550	0
107	20241010	181800	5077098550	28550	28550	28550	28550	0
108	20241010	181700	5077098550	28550	28550	28550	28550	0
109	20241010	181600	5077098550	28550	28550	28550	28550	0
110	20241010	181500	5077098550	28550	28550	28550	28550	0
111	20241010	181400	5077098550	28550	28550	28550	28550	0
112	20241010	181300	5077098550	28550	28550	28550	28550	0
113	20241010	181200	5077098550	28550	28550	28550	28550	0
114	20241010	181100	5077098550	28550	28550	28550	28550	0
115	20241010	181000	5077098550	28550	28550	28550	28550	0
116	20241010	180900	5077098550	28550	28550	28550	28550	0
117	20241010	180800	5077098550	28550	28550	28550	28550	0
118	20241010	180700	5077098550	28550	28550	28550	28550	0
119	20241010	180600	5077098550	28550	28550	28550	28550	0
120	20241010	180500	5077098550	28550	28550	28550	28550	0
121	20241010	180400	5077098550	28550	28550	28550	28550	0
122	20241010	180300	5077098550	28550	28550	28550	28550	936
123	20241010	180200	5077098550	28550	28550	28550	28550	0
124	20241010	180100	5077098550	28550	28550	28550	28550	0
125	20241010	180000	5077098550	28550	28550	28550	28550	0
126	20241010	175900	5077098550	28550	28550	28550	28550	0
127	20241010	175800	5077098550	28550	28550	28550	28550	0
128	20241010	175700	5077098550	28550	28550	28550	28550	0
129	20241010	175600	5077098550	28550	28550	28550	28550	0
130	20241010	175500	5077098550	28550	28550	28550	28550	0
131	20241010	175400	5077098550	28550	28550	28550	28550	0
132	20241010	175300	5077098550	28550	28550	28550	28550	0
133	20241010	175200	5077098550	28550	28550	28550	28550	0
134	20241010	175100	5077098550	28550	28550	28550	28550	0
135	20241010	175000	5077098550	28550	28550	28550	28550	0
136	20241010	174900	5077098550	28550	28550	28550	28550	0
137	20241010	174800	5077098550	28550	28550	28550	28550	0
138	20241010	174700	5077098550	28550	28550	28550	28550	0
139	20241010	174600	5077098550	28550	28550	28550	28550	0
140	20241010	174500	5077098550	28550	28550	28550	28550	0
141	20241010	174400	5077098550	28550	28550	28550	28550	0
142	20241010	174300	5077098550	28550	28550	28550	28550	0
143	20241010	174200	5077098550	28550	28550	28550	28550	0
144	20241010	174100	5077098550	28550	28550	28550	28550	0
145	20241010	174000	5077098550	28550	28550	28550	28550	0
146	20241010	173900	5077098550	28550	28550	28550	28550	0
147	20241010	173800	5077098550	28550	28550	28550	28550	0
148	20241010	173700	5077098550	28550	28550	28550	28550	0
149	20241010	173600	5077098550	28550	28550	28550	28550	0
150	20241010	173500	5077098550	28550	28550	28550	28550	0
151	20241010	173400	5077098550	28550	28550	28550	28550	0
152	20241010	173300	5077098550	28550	28550	28550	28550	936
153	20241010	173200	5077098550	28550	28550	28550	28550	0
154	20241010	173100	5077098550	28550	28550	28550	28550	0
155	20241010	173000	5077098550	28550	28550	28550	28550	0
156	20241010	172900	5077098550	28550	28550	28550	28550	0
157	20241010	172800	5077098550	28550	28550	28550	28550	0
158	20241010	172700	5077098550	28550	28550	28550	28550	0
159	20241010	172600	5077098550	28550	28550	28550	28550	0
160	20241010	172500	5077098550	28550	28550	28550	28550	0
161	20241010	172400	5077098550	28550	28550	28550	28550	0
162	20241010	172300	5077098550	28550	28550	28550	28550	0
163	20241010	172200	5077098550	28550	28550	28550	28550	0
164	20241010	172100	5077098550	28550	28550	28550	28550	0
165	20241010	172000	5077098550	28550	28550	28550	28550	0
166	20241010	171900	5077098550	28550	28550	28550	28550	0
167	20241010	171800	5077098550	28550	28550	28550	28550	0
168	20241010	171700	5077098550	28550	28550	28550	28550	0
169	20241010	171600	5077098550	28550	28550	28550	28550	0
170	20241010	171500	5077098550	28550	28550	28550	28550	0
171	20241010	171400	5077098550	28550	28550	28550	28550	0
172	20241010	171300	5077098550	28550	28550	28550	28550	0
173	20241010	171200	5077098550	28550	28550	28550	28550	0
174	20241010	171100	5077098550	28550	28550	28550	28550	0
175	20241010	171000	5077098550	28550	28550	28550	28550	0
176	20241010	170900	5077098550	28550	28550	28550	28550	0
177	20241010	170800	5077098550	28550	28550	28550	28550	0
178	20241010	170700	5077098550	28550	28550	28550	28550	0
179	20241010	170600	5077098550	28550	28550	28550	28550	0
180	20241010	170500	5077098550	28550	28550	28550	28550	0
181	20241010	170400	5077098550	28550	28550	28550	28550	0
182	20241010	170300	5077098550	28550	28550	28550	28550	936
183	20241010	170200	5077098550	28550	28550	28550	28550	0
184	20241010	170100	5077098550	28550	28550	28550	28550	0
185	20241010	170000	5077098550	28550	28550	28550	28550	0
186	20241010	165900	5077098550	28550	28550	28550	28550	0
187	20241010	165800	5077098550	28550	28550	28550	28550	0
188	20241010	165700	5077098550	28550	28550	28550	28550	0
189	20241010	165600	5077098550	28550	28550	28550	28550	0
190	20241010	165500	5077098550	28550	28550	28550	28550	0
191	20241010	165400	5077098550	28550	28550	28550	28550	0
192	20241010	165300	5077098550	28550	28550	28550	28550	0
193	20241010	165200	5077098550	28550	28550	28550	28550	0
194	20241010	165100	5077098550	28550	28550	28550	28550	0
195	20241010	165000	5077098550	28550	28550	28550	28550	0
196	20241010	164900	5077098550	28550	28550	28550	28550	0
197	20241010	164800	5077098550	28550	28550	28550	28550	0
198	20241010	164700	5077098550	28550	28550	28550	28550	0
199	20241010	164600	5077098550	28550	28550	28550	28550	0
200	20241010	164500	5077098550	28550	28550	28550	28550	0
201	20241010	164400	5077098550	28550	28550	28550	28550	0
202	20241010	164300	5077098550	28550	28550	28550	28550	0
203	20241010	164200	5077098550	28550	28550	28550	28550	0
204	20241010	164100	5077098550	28550	28550	28550	28550	0
205	20241010	164000	5077098550	28550	28550	28550	28550	0
206	20241010	163900	5077098550	28550	28550	28550	28550	0
207	20241010	163800	5077098550	28550	28550	28550	28550	0
208	20241010	163700	5077098550	28550	28550	28550	28550	0
209	20241010	163600	5077098550	28550	28550	28550	28550	0
210	20241010	163500	5077098550	28550	28550	28550	28550	0
211	20241010	163400	5077098550	28550	28550	28550	28550	0
212	20241010	163300	5077098550	28550	28550	28550	28550	936
213	20241010	163200	5077098550	28550	28550	28550	28550	0
214	20241010	163100	5077098550	28550	28550	28550	28550	0
215	20241010	163000	5077098550	28550	28550	28550	28550	0
216	20241010	162900	5077098550	28550	28550	28550	28550	0
217	20241010	162800	5077098550	28550	28550	28550	28550	0
218	20241010	162700	5077098550	28550	28550	28550	28550	0
219	20241010	162600	5077098550	28550	28550	28550	28550	0
220	20241010	162500	5077098550	28550	28550	28550	28550	0
221	20241010	162400	5077098550	28550	28550	28550	28550	0
222	20241010	162300	5077098550	28550	28550	28550	28550	0
223	20241010	162200	5077098550	28550	28550	28550	28550	0
224	20241010	162100	5077098550	28550	28550	28550	28550	0
225	20241010	162000	5077098550	28550	28550	28550	28550	0
226	20241010	161900	5077098550	28550	28550	28550	28550	0
227	20241010	161800	5077098550	28550	28550	28550	28550	0
228	20241010	161700	5077098550	28550	28550	28550	28550	0
229	20241010	161600	5077098550	28550	28550	28550	28550	0
230	20241010	161500	5077098550	28550	28550	28550	28550	0
231	20241010	161400	5077098550	28550	28550	28550	28550	0
232	20241010	161300	5077098550	28550	28550	28550	28550	0
233	20241010	161200	5077098550	28550	28550	28550	28550	0
234	20241010	161100	5077098550	28550	28550	28550	28550	0
235	20241010	161000	5077098550	28550	28550	28550	28550	0
236	20241010	160900	5077098550	28550	28550	28550	28550	0
237	20241010	160800	5077098550	28550	28550	28550	28550	0
238	20241010	160700	5077098550	28550	28550	28550	28550	0
239	20241010	160600	5077098550	28550	28550	28550	28550	0
240	20241010	160500	5077098550	28550	28550	28550	28550	0
241	20241010	160400	5077098550	28550	28550	28550	28550	0
242	20241010	160300	5077098550	28550	28550	28550	28550	936
243	20241010	160200	5077098550	28550	28550	28550	28550	0
244	20241010	160100	5077098550	28550	28550	28550	28550	0
245	20241010	160000	5077098550	28550	28550	28550	28550	0
246	20241010	155900	5077098550	28550	28550	28550	28550	0
247	20241010	155800	5077098550	28550	28550	28550	28550	0
248	20241010	155700	5077098550	28550	28550	28550	28550	0
249	20241010	155600	5077098550	28550	28550	28550	28550	0
250	20241010	155500	5077098550	28550	28550	28550	28550	0
251	20241010	155400	5077098550	28550	28550	28550	28550	0
252	20241010	155300	5077098550	28550	28550	28550	28550	0
253	20241010	155200	5077098550	28550	28550	28550	28550	0
254	20241010	155100	5077098550	28550	28550	28550	28550	0
255	20241010	155000	5077098550	28550	28550	28550	28550	0
256	20241010	154900	5077098550	28550	28550	28550	28550	0
257	20241010	154800	5077098550	28550	28550	28550	28550	0
258	20241010	154700	5077098550	28550	28550	28550	28550	0
259	20241010	154600	5077098550	28550	28550	28550	28550	0
260	20241010	154500	5077098550	28550	28550	28550	28550	0
261	20241010	154400	5077098550	28550	28550	28550	28550	0
262	20241010	154300	5077098550	28550	28550	28550	28550	0
263	20241010	154200	5077098550	28550	28550	28550	28550	0
264	20241010	154100	5077098550	28550	28550	28550	28550	0
265	20241010	154000	5077098550	28550	28550	28550	28550	0
266	20241010	153900	5077098550	28550	28550	28550	28550	0
267	20241010	153800	5077098550	28550	28550	28550	28550	0
268	20241010	153700	5077098550	28550	28550	28550	28550	0
269	20241010	153600	5077098550	28550	28550	28550	28550	0
270	20241010	153500	5077098550	28550	28550	28550	28550	0
271	20241010	153400	5077098550	28550	28550	28550	28550	0
272	20241010	153300	5077098550	28550	28550	28550	28550	936
273	20241010	153200	5077098550	28550	28550	28550	28550	0
274	20241010	153100	5077098550	28550	28550	28550	28550	0
275	20241010	153000	5077098550	28550	28550	28550	28550	936
276	20241010	152900	5050375750	28550	28550	28550	28550	0
277	20241010	152800	5050375750	28550	28550	28550	28550	0
278	20241010	152700	5050375750	28550	28550	28550	28550	0
279	20241010	152600	5050375750	28550	28550	28550	28550	0
280	20241010	152500	5050375750	28550	28550	28550	28550	0
281	20241010	152400	5050375750	28550	28550	28550	28550	0
282	20241010	152300	5050375750	28550	28550	28550	28550	0
283	20241010	152200	5050375750	28550	28550	28550	28550	0
284	20241010	152100	5050375750	28550	28550	28550	28550	0
285	20241010	152000	5050375750	28550	28550	28550	28550	0
286	20241010	151900	5050375750	28550	28550	28550	28500	322
287	20241010	151800	5041190500	28600	28600	28600	28550	13
288	20241010	151700	5040819200	28600	28600	28600	28600	3
289	20241010	151600	5040733400	28600	28600	28600	28600	8
290	20241010	151500	5040504600	28600	28550	28600	28550	136
291	20241010	151400	5036620000	28550	28600	28600	28550	15
292	20241010	151300	5036191050	28600	28600	28600	28600	109
293	20241010	151200	5033073650	28600	28600	28600	28600	330
294	20241010	151100	5023635650	28600	28550	28600	28550	71
295	20241010	151000	5021605750	28550	28600	28600	28550	438
296	20241010	150900	5009097650	28600	28600	28600	28600	147
297	20241010	150800	5004893450	28600	28650	28650	28600	215
298	20241010	150700	4998735700	28650	28650	28650	28650	1
299	20241010	150600	4998707050	28600	28650	28650	28600	32
300	20241010	150500	4997790600	28650	28700	28700	28650	53
301	20241010	150400	4996272100	28700	28650	28700	28600	28
302	20241010	150300	4995469900	28650	28650	28700	28650	277
303	20241010	150200	4987532300	28700	28650	28700	28650	415
304	20241010	150100	4975622250	28650	28650	28650	28650	31
305	20241010	150000	4974734100	28600	28600	28600	28600	0
306	20241010	145900	4974734100	28600	28600	28600	28600	1
307	20241010	145800	4974705500	28600	28600	28650	28550	506
308	20241010	145700	4960237350	28600	28550	28600	28550	681
309	20241010	145600	4940762100	28600	28600	28600	28600	605
310	20241010	145500	4923459100	28600	28600	28600	28600	287
311	20241010	145400	4915250900	28600	28600	28600	28600	419
312	20241010	145300	4903267500	28600	28650	28650	28600	259
313	20241010	145200	4895858700	28650	28600	28650	28600	238
314	20241010	145100	4889050000	28650	28650	28650	28650	2
315	20241010	145000	4888992700	28650	28600	28650	28600	312
316	20241010	144900	4880063950	28650	28650	28650	28650	35
317	20241010	144800	4879061200	28700	28650	28700	28600	238
318	20241010	144700	4872250700	28650	28650	28650	28600	77
319	20241010	144600	4870046150	28650	28650	28650	28650	0
320	20241010	144500	4870046150	28650	28650	28650	28650	50
321	20241010	144400	4868613650	28650	28650	28650	28650	711
322	20241010	144300	4848243500	28650	28650	28650	28650	153
323	20241010	144200	4843860050	28650	28700	28700	28650	179
324	20241010	144100	4838723600	28750	28700	28750	28700	7
325	20241010	144000	4838522650	28700	28650	28700	28650	53
326	20241010	143900	4837001600	28650	28650	28650	28650	30
327	20241010	143800	4836142100	28650	28650	28650	28650	22
328	20241010	143700	4835511800	28650	28600	28650	28600	25
329	20241010	143600	4834795600	28500	28550	28600	28500	314
330	20241010	143500	4825815400	28550	28600	28600	28500	1199
331	20241010	143400	4791626250	28600	28600	28600	28600	35
332	20241010	143300	4790625250	28600	28650	28700	28550	848
333	20241010	143200	4766373350	28700	28700	28700	28700	7
334	20241010	143100	4766172450	28650	28650	28650	28650	0
335	20241010	143000	4766172450	28650	28600	28650	28600	3
336	20241010	142900	4766086600	28600	28600	28600	28600	1
337	20241010	142800	4766058000	28600	28700	28700	28600	45
338	20241010	142700	4764770500	28650	28650	28650	28650	96
339	20241010	142600	4762020100	28600	28550	28600	28550	951
340	20241010	142500	4734832150	28550	28550	28550	28550	300
341	20241010	142400	4726267150	28550	28550	28550	28550	257
342	20241010	142300	4718929800	28500	28500	28500	28500	410
343	20241010	142200	4707244800	28500	28550	28550	28500	263
344	20241010	142100	4699744400	28550	28550	28550	28550	100
345	20241010	142000	4696889400	28550	28550	28550	28550	211
346	20241010	141900	4690865350	28600	28650	28650	28600	1205
347	20241010	141800	4656378800	28650	28650	28650	28650	304
348	20241010	141700	4647669200	28700	28700	28700	28700	4
349	20241010	141600	4647554400	28700	28700	28700	28700	27
350	20241010	141500	4646779500	28700	28700	28700	28700	0
351	20241010	141400	4646779500	28700	28700	28700	28700	469
352	20241010	141300	4633319200	28700	28700	28700	28700	72
353	20241010	141200	4631252800	28700	28750	28750	28700	1179
354	20241010	141100	4597358950	28750	28750	28750	28750	0
355	20241010	141000	4597358950	28750	28800	28800	28750	14
356	20241010	140900	4596956300	28800	28850	28850	28800	507
357	20241010	140800	4582332500	28850	28900	28900	28850	3
358	20241010	140700	4582245900	28950	28950	28950	28950	0
359	20241010	140600	4582245900	28950	28950	28950	28950	0
360	20241010	140500	4582245900	28950	28950	28950	28950	115
361	20241010	140400	4578916650	28900	28900	28900	28900	360
362	20241010	140300	4568512650	28900	28850	28900	28850	84
363	20241010	140200	4566087550	28850	28900	28900	28850	191
364	20241010	140100	4560568400	28850	28850	28850	28850	0
365	20241010	140000	4560568400	28850	28850	28850	28850	2
366	20241010	135900	4560510700	28850	28850	28850	28850	136
367	20241010	135800	4556587100	28850	28850	28850	28850	0
368	20241010	135700	4556587100	28850	28850	28850	28850	5
369	20241010	135600	4556442850	28850	28850	28850	28850	40
370	20241010	135500	4555288850	28850	28800	28850	28800	18
371	20241010	135400	4554769600	28900	28850	28900	28850	23
372	20241010	135300	4554105000	28900	28800	28900	28800	301
373	20241010	135200	4545436100	28800	28800	28800	28800	139
374	20241010	135100	4541432900	28800	28900	28900	28800	90
375	20241010	135000	4538832000	28800	28800	28800	28800	121
376	20241010	134900	4535347200	28800	28800	28800	28800	0
377	20241010	134800	4535347200	28800	28800	28800	28800	35
378	20241010	134700	4534339200	28800	28800	28800	28800	1
379	20241010	134600	4534310400	28850	28850	28850	28850	96
380	20241010	134500	4531540800	28850	28900	28900	28850	107
381	20241010	134400	4528453650	28800	28800	28800	28800	0
382	20241010	134300	4528453650	28800	28850	28850	28800	728
383	20241010	134200	4507487200	28850	28900	28900	28850	513
384	20241010	134100	4492686450	28900	28950	28950	28900	55
385	20241010	134000	4491096850	28950	28950	28950	28950	34
386	20241010	133900	4490112550	28950	28950	28950	28950	13
387	20241010	133800	4489736200	28950	29000	29000	28950	5
388	20241010	133700	4489591350	29000	29000	29000	29000	101
389	20241010	133600	4486662350	29000	29000	29000	29000	0
390	20241010	133500	4486662350	29000	29000	29000	29000	250
391	20241010	133400	4479412350	29000	29000	29000	29000	67
392	20241010	133300	4477469350	29000	29000	29000	29000	5
393	20241010	133200	4477324350	29000	29000	29000	28950	1185
394	20241010	133100	4442984400	29000	29000	29000	29000	242
395	20241010	133000	4435966400	28900	28950	28950	28900	328
396	20241010	132900	4426470850	28850	28950	28950	28850	1090
397	20241010	132800	4394945850	28950	28950	28950	28950	5
398	20241010	132700	4394801100	28950	28950	29000	28950	313
399	20241010	132600	4385729400	29000	29000	29000	29000	565
400	20241010	132500	4369344400	29050	29050	29050	29050	213
401	20241010	132400	4363156750	29050	29050	29100	29000	1543
402	20241010	132300	4318395250	29050	29050	29050	29050	3
403	20241010	132200	4318308100	29050	29050	29050	29050	1
404	20241010	132100	4318279050	29100	29100	29100	29100	70
405	20241010	132000	4316242050	29100	29100	29100	29100	1
406	20241010	131900	4316212950	29100	29100	29100	29100	309
407	20241010	131800	4307221050	29100	29100	29150	29100	549
408	20241010	131700	4291237550	29100	29050	29100	29050	11
409	20241010	131600	4290917950	29050	29050	29050	29050	15
410	20241010	131500	4290482200	29050	29050	29050	29050	0
411	20241010	131400	4290482200	29050	29050	29050	29050	5
412	20241010	131300	4290336950	29050	29050	29100	29050	7
413	20241010	131200	4290133550	29050	29000	29050	28950	173
414	20241010	131100	4285114050	29050	29050	29050	29050	500
415	20241010	131000	4270589050	28950	29050	29050	28950	104
416	20241010	130900	4267573100	29000	29050	29050	29000	100
417	20241010	130800	4264673000	29050	29100	29100	29000	172
418	20241010	130700	4259683250	29100	29000	29100	29000	373
419	20241010	130600	4248853450	29000	29050	29050	29000	505
420	20241010	130500	4234208200	29050	29050	29050	29050	295
421	20241010	130400	4225638450	29050	29050	29050	29000	217
422	20241010	130300	4219335850	29050	29000	29050	28950	213
423	20241010	130200	4213161250	28950	29000	29000	28950	60
424	20241010	130100	4211421300	29050	29050	29050	29050	1
425	20241010	130000	4211392250	29000	29050	29050	29000	215
426	20241010	125900	4205155550	29050	29050	29100	29050	639
427	20241010	125800	4186586450	29050	28900	29100	28900	3995
428	20241010	125700	4070978400	28850	28800	28850	28800	679
429	20241010	125600	4051397300	28800	28800	28800	28800	351
430	20241010	125500	4041288500	28800	28800	28800	28800	3
431	20241010	125400	4041202100	28800	28800	28800	28800	1
432	20241010	125300	4041173300	28800	28800	28800	28800	1
433	20241010	125200	4041144500	28800	28800	28850	28750	572
434	20241010	125100	4024672050	28700	28750	28750	28700	1000
435	20241010	125000	3995944100	28800	28800	28800	28800	825
436	20241010	124900	3972184100	28800	28850	28850	28800	640
437	20241010	124800	3953734400	28850	28850	28850	28850	503
438	20241010	124700	3939222850	28850	28800	28850	28800	1105
439	20241010	124600	3907381550	28850	28850	28850	28800	101
440	20241010	124500	3904468950	28800	28800	28850	28800	78
441	20241010	124400	3902222500	28800	28800	28800	28800	680
442	20241010	124300	3882638500	28800	28850	28850	28800	61
443	20241010	124200	3880881600	28800	28700	28800	28700	5818
444	20241010	124100	3713650450	28650	28600	28650	28600	1538
445	20241010	124000	3669631950	28600	28600	28600	28600	1
446	20241010	123900	3669603350	28600	28550	28600	28550	140
447	20241010	123800	3665605200	28550	28550	28550	28550	0
448	20241010	123700	3665605200	28550	28550	28550	28550	50
449	20241010	123600	3664177700	28550	28550	28550	28550	0
450	20241010	123500	3664177700	28550	28550	28550	28550	2
451	20241010	123400	3664120600	28600	28600	28600	28600	190
452	20241010	123300	3658686600	28600	28650	28650	28600	11
453	20241010	123200	3658371950	28650	28650	28650	28650	15
454	20241010	123100	3657942200	28650	28650	28650	28650	39
455	20241010	123000	3656824850	28700	28650	28700	28650	21
456	20241010	122900	3656223150	28700	28650	28700	28650	31
457	20241010	122800	3655334950	28650	28650	28650	28600	178
458	20241010	122700	3650237950	28700	28600	28700	28600	822
459	20241010	122600	3626680450	28600	28600	28600	28600	38
460	20241010	122500	3625593650	28600	28650	28650	28600	213
461	20241010	122400	3619501800	28600	28650	28650	28600	214
462	20241010	122300	3613371700	28650	28600	28650	28600	110
463	20241010	122200	3610220300	28650	28500	28650	28500	373
464	20241010	122100	3599552450	28500	28550	28550	28500	106
465	20241010	122000	3596531250	28550	28500	28550	28500	326
466	20241010	121900	3587228950	28450	28500	28550	28450	102
467	20241010	121800	3584321950	28500	28500	28500	28500	100
468	20241010	121700	3581471950	28500	28550	28550	28500	500
469	20241010	121600	3567215950	28550	28550	28550	28550	1
470	20241010	121500	3567187400	28550	28550	28550	28550	0
471	20241010	121400	3567187400	28550	28550	28550	28550	0
472	20241010	121300	3567187400	28550	28600	28600	28550	38
473	20241010	121200	3566100650	28600	28550	28600	28550	150
474	20241010	121100	3561815650	28600	28600	28600	28600	53
475	20241010	121000	3560299850	28600	28600	28600	28600	1
476	20241010	120900	3560271250	28600	28600	28600	28600	118
477	20241010	120800	3556896450	28600	28600	28600	28600	171
478	20241010	120700	3552005850	28600	28600	28600	28600	6
479	20241010	120600	3551834250	28600	28600	28600	28600	6
480	20241010	120500	3551662650	28600	28600	28600	28600	0
481	20241010	120400	3551662650	28600	28600	28650	28600	159
482	20241010	120300	3547115200	28550	28550	28550	28550	0
483	20241010	120200	3547115200	28550	28550	28550	28550	45
484	20241010	120100	3545830450	28550	28550	28550	28550	0
485	20241010	120000	3545830450	28550	28550	28550	28550	0
486	20241010	115900	3545830450	28550	28550	28550	28550	35
487	20241010	115800	3544831200	28600	28600	28600	28600	9
488	20241010	115700	3544573800	28600	28600	28600	28600	181
489	20241010	115600	3539397200	28600	28600	28600	28600	1
490	20241010	115500	3539368600	28650	28650	28650	28650	55
491	20241010	115400	3537792850	28650	28650	28650	28650	0
492	20241010	115300	3537792850	28650	28650	28650	28650	3
493	20241010	115200	3537706900	28650	28650	28650	28650	100
494	20241010	115100	3534841900	28700	28700	28700	28700	6
495	20241010	115000	3534669700	28700	28700	28700	28650	43
496	20241010	114900	3533436150	28700	28700	28700	28700	225
497	20241010	114800	3526978650	28700	28700	28700	28700	0
498	20241010	114700	3526978650	28700	28700	28700	28700	0
499	20241010	114600	3526978650	28700	28700	28700	28700	5
500	20241010	114500	3526835150	28700	28700	28700	28700	0
501	20241010	114400	3526835150	28700	28600	28700	28600	516
502	20241010	114300	3512072850	28600	28600	28600	28600	20
503	20241010	114200	3511500850	28600	28600	28600	28600	206
504	20241010	114100	3505609250	28550	28550	28550	28550	1
505	20241010	114000	3505580700	28500	28500	28500	28500	0
506	20241010	113900	3505580700	28500	28550	28600	28500	80
507	20241010	113800	3503296250	28550	28550	28550	28550	1
508	20241010	113700	3503267700	28550	28550	28550	28550	2
509	20241010	113600	3503210600	28550	28600	28600	28550	144
510	20241010	113500	3499095050	28600	28600	28600	28600	15
511	20241010	113400	3498666050	28600	28550	28600	28550	2
512	20241010	113300	3498608900	28600	28600	28600	28600	30
513	20241010	113200	3497750900	28600	28550	28600	28550	15
514	20241010	113100	3497322600	28600	28450	28600	28450	394
515	20241010	113000	3486110300	28450	28450	28450	28450	4
516	20241010	112900	3485996500	28450	28400	28450	28400	219
517	20241010	112800	3479776850	28400	28350	28400	28350	13
518	20241010	112700	3479408150	28350	28350	28350	28350	0
519	20241010	112600	3479408150	28350	28350	28350	28350	0
520	20241010	112500	3479408150	28350	28350	28350	28350	500
521	20241010	112400	3465233150	28350	28350	28350	28350	10
522	20241010	112300	3464949650	28300	28400	28400	28300	60
523	20241010	112200	3463251550	28350	28350	28350	28350	81
524	20241010	112100	3460955200	28350	28350	28350	28350	332
525	20241010	112000	3451543000	28350	28350	28350	28350	82
526	20241010	111900	3449218300	28350	28350	28350	28350	1
527	20241010	111800	3449189950	28350	28350	28400	28350	299
528	20241010	111700	3440713200	28350	28350	28350	28350	0
529	20241010	111600	3440713200	28350	28350	28350	28350	0
530	20241010	111500	3440713200	28350	28400	28400	28350	83
531	20241010	111400	3438357500	28350	28450	28450	28350	701
532	20241010	111300	3418452650	28450	28450	28450	28450	256
533	20241010	111200	3411169450	28450	28450	28450	28450	414
534	20241010	111100	3399391150	28450	28450	28450	28450	50
535	20241010	111000	3397968650	28450	28450	28450	28400	563
536	20241010	110900	3381963300	28450	28450	28450	28450	105
537	20241010	110800	3378976050	28450	28450	28450	28450	25
538	20241010	110700	3378264800	28450	28500	28500	28450	66
539	20241010	110600	3376385750	28450	28450	28450	28450	0
540	20241010	110500	3376385750	28450	28500	28500	28450	551
541	20241010	110400	3360707300	28450	28500	28500	28450	1142
542	20241010	110300	3328181600	28550	28550	28550	28550	0
543	20241010	110200	3328181600	28550	28550	28550	28550	1
544	20241010	110100	3328153050	28550	28550	28550	28550	10
545	20241010	110000	3327867550	28500	28600	28600	28500	643
546	20241010	105900	3309485000	28650	28650	28650	28650	50
547	20241010	105800	3308052500	28600	28600	28600	28600	0
548	20241010	105700	3308052500	28600	28600	28600	28600	1
549	20241010	105600	3308023900	28700	28650	28700	28650	6
550	20241010	105500	3307851850	28700	28650	28700	28650	285
551	20241010	105400	3299686450	28650	28650	28650	28650	1
552	20241010	105300	3299657800	28700	28700	28700	28700	0
553	20241010	105200	3299657800	28700	28700	28700	28700	10
554	20241010	105100	3299370800	28650	28650	28650	28650	0
555	20241010	105000	3299370800	28650	28650	28650	28650	52
556	20241010	104900	3297881000	28650	28650	28650	28650	2
557	20241010	104800	3297823700	28700	28600	28700	28600	383
558	20241010	104700	3286869800	28600	28650	28650	28600	260
559	20241010	104600	3279431400	28600	28550	28600	28550	462
560	20241010	104500	3266232600	28500	28550	28550	28500	272
561	20241010	104400	3258473600	28550	28550	28550	28550	135
562	20241010	104300	3254619350	28600	28600	28600	28600	0
563	20241010	104200	3254619350	28600	28600	28600	28600	51
564	20241010	104100	3253160750	28550	28550	28550	28550	33
565	20241010	104000	3252218600	28550	28550	28550	28550	273
566	20241010	103900	3244424450	28600	28550	28600	28550	385
567	20241010	103800	3233425150	28550	28600	28600	28550	88
568	20241010	103700	3230910450	28600	28600	28600	28600	0
569	20241010	103600	3230910450	28600	28650	28650	28600	881
570	20241010	103500	3205698550	28700	28700	28700	28700	4
571	20241010	103400	3205583750	28700	28650	28700	28650	200
572	20241010	103300	3199848750	28700	28700	28700	28550	1002
573	20241010	103200	3171160600	28700	28700	28700	28700	67
574	20241010	103100	3169237700	28700	28700	28700	28700	101
575	20241010	103000	3166339000	28650	28650	28650	28650	6
576	20241010	102900	3166167100	28650	28650	28650	28650	170
577	20241010	102800	3161296600	28650	28700	28700	28650	221
578	20241010	102700	3154955700	28750	28750	28800	28700	531
579	20241010	102600	3139687150	28800	28550	28800	28550	4285
580	20241010	102500	3017056300	28500	28500	28550	28500	30
581	20241010	102400	3016200950	28500	28450	28500	28450	75
582	20241010	102300	3014064900	28500	28500	28500	28500	41
583	20241010	102200	3012896400	28500	28550	28550	28500	577
584	20241010	102100	2996440750	28500	28400	28500	28400	58
585	20241010	102000	2994790450	28400	28400	28400	28400	229
586	20241010	101900	2988286850	28400	28400	28400	28400	1
587	20241010	101800	2988258450	28350	28400	28400	28350	230
588	20241010	101700	2981730950	28400	28450	28450	28400	36
589	20241010	101600	2980708300	28400	28400	28400	28400	0
590	20241010	101500	2980708300	28400	28450	28450	28400	940
591	20241010	101400	2953967800	28450	28450	28450	28450	115
592	20241010	101300	2950696050	28450	28350	28450	28350	1611
593	20241010	101200	2904949300	28300	28200	28350	28200	1070
594	20241010	101100	2874730900	28150	28150	28150	28050	2251
595	20241010	101000	2811471700	28150	28200	28200	28000	5360
596	20241010	100900	2660902400	28200	28250	28250	27950	4138
597	20241010	100800	2544733800	28300	28250	28350	28050	6431
598	20241010	100700	2363686500	28250	28300	28300	28250	14
599	20241010	100600	2363290350	28250	28350	28350	28250	301
600	20241010	100500	2354786850	28350	28300	28350	28300	102
601	20241010	100400	2351895200	28250	28300	28300	28250	347
602	20241010	100300	2342082900	28350	28300	28350	28300	438
603	20241010	100200	2329685850	28300	28300	28300	28300	2
604	20241010	100100	2329629250	28250	28150	28250	28150	2559
605	20241010	100000	2257469000	28100	28200	28200	28100	520
606	20241010	095900	2242808000	28150	28150	28150	28150	1543
607	20241010	095800	2199372550	28150	28150	28150	28150	322
608	20241010	095700	2190308250	28150	28250	28250	27850	10551
609	20241010	095600	1894743950	28300	28250	28300	28250	191
610	20241010	095500	1889343200	28200	28250	28250	28200	256
611	20241010	095400	1882112800	28250	28250	28250	28250	108
612	20241010	095300	1879061800	28250	28300	28300	28250	63
613	20241010	095200	1877282000	28300	28300	28300	28250	46
614	20241010	095100	1875981700	28300	28350	28400	28250	929
615	20241010	095000	1849681050	28300	28400	28400	28150	3037
616	20241010	094900	1763943350	28400	28350	28400	28350	114
617	20241010	094800	1760706400	28450	28350	28450	28300	51
618	20241010	094700	1759260950	28300	28350	28350	28250	831
619	20241010	094600	1735750900	28350	28350	28350	28300	63
620	20241010	094500	1733966600	28350	28500	28500	28350	1014
621	20241010	094400	1705111750	28500	28500	28500	28500	44
622	20241010	094300	1703857750	28500	28400	28500	28350	1713
623	20241010	094200	1655272750	28400	28350	28400	28200	633
624	20241010	094100	1637370500	28350	28400	28400	28350	109
625	20241010	094000	1634275500	28500	28300	28500	28250	883
626	20241010	093900	1609210100	28350	28300	28350	28300	327
627	20241010	093800	1599950450	28350	28350	28400	28350	108
628	20241010	093700	1596888600	28350	28400	28400	28350	170
629	20241010	093600	1592065700	28400	28400	28450	28400	114
630	20241010	093500	1588828000	28400	28550	28550	28400	320
631	20241010	093400	1579711550	28550	28550	28550	28550	22
632	20241010	093300	1579083450	28550	28500	28600	28400	787
633	20241010	093200	1556633400	28450	28550	28600	28400	1834
634	20241010	093100	1504391700	28550	28550	28550	28550	150
635	20241010	093000	1500109200	28550	28600	28600	28550	4
636	20241010	092900	1499994950	28500	28400	28550	28400	1481
637	20241010	092800	1457760450	28400	28300	28450	28300	502
638	20241010	092700	1443516700	28350	28350	28350	28250	160
639	20241010	092600	1438988850	28350	28450	28450	28350	206
640	20241010	092500	1433134500	28400	28400	28400	28400	341
641	20241010	092400	1423450100	28400	28350	28400	28200	605
642	20241010	092300	1406330700	28350	28450	28550	28250	2803
643	20241010	092200	1326603900	28450	28450	28550	28300	5058
644	20241010	092100	1182724400	28400	28250	28450	28250	609
645	20241010	092000	1165490250	28250	28250	28250	28250	58
646	20241010	091900	1163851750	28250	28300	28300	28200	27
647	20241010	091800	1163089600	28300	28050	28300	28050	659
648	20241010	091700	1144521150	28050	28400	28400	28050	1126
649	20241010	091600	1112800800	28450	28450	28600	28300	1703
650	20241010	091500	1064303300	28400	28000	28400	28000	2720
651	20241010	091400	987356800	28050	28100	28100	28050	298
652	20241010	091300	978991100	28050	27900	28050	27900	1854
653	20241010	091200	927151700	27850	27800	27850	27800	996
654	20241010	091100	899447850	27800	27750	27800	27750	874
655	20241010	091000	875160400	27800	27900	27900	27750	1775
656	20241010	090900	825810400	27900	27900	27950	27850	1873
657	20241010	090800	773545700	27900	27950	28000	27800	4962
658	20241010	090700	635154900	27950	28050	28050	27950	500
659	20241010	090600	621162350	28050	27900	28100	27850	1410
660	20241010	090500	581743200	27900	27850	27900	27800	811
661	20241010	090400	559184300	27900	27850	28000	27800	2189
662	20241010	090300	497993400	27850	27900	28000	27800	2205
663	20241010	090200	436493350	27900	27750	27900	27700	4793
664	20241010	090100	303453650	27700	27750	27750	27600	3850
665	20241010	090000	196810350	27650	28000	28100	27650	6215