KissMeData/272290/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	210100	2257961350	27050	27050	27050	27050	1466
3	20241002	210000	2257961350	27050	27050	27050	27050	0
4	20241002	205900	2257961350	27050	27050	27050	27050	0
5	20241002	205800	2257961350	27050	27050	27050	27050	0
6	20241002	205700	2257961350	27050	27050	27050	27050	0
7	20241002	205600	2257961350	27050	27050	27050	27050	0
8	20241002	205500	2257961350	27050	27050	27050	27050	0
9	20241002	205400	2257961350	27050	27050	27050	27050	0
10	20241002	205300	2257961350	27050	27050	27050	27050	0
11	20241002	205200	2257961350	27050	27050	27050	27050	0
12	20241002	205100	2257961350	27050	27050	27050	27050	0
13	20241002	205000	2257961350	27050	27050	27050	27050	0
14	20241002	204900	2257961350	27050	27050	27050	27050	0
15	20241002	204800	2257961350	27050	27050	27050	27050	0
16	20241002	204700	2257961350	27050	27050	27050	27050	0
17	20241002	204600	2257961350	27050	27050	27050	27050	0
18	20241002	204500	2257961350	27050	27050	27050	27050	0
19	20241002	204400	2257961350	27050	27050	27050	27050	0
20	20241002	204300	2257961350	27050	27050	27050	27050	0
21	20241002	204200	2257961350	27050	27050	27050	27050	0
22	20241002	204100	2257961350	27050	27050	27050	27050	0
23	20241002	204000	2257961350	27050	27050	27050	27050	0
24	20241002	203900	2257961350	27050	27050	27050	27050	0
25	20241002	203800	2257961350	27050	27050	27050	27050	0
26	20241002	203700	2257961350	27050	27050	27050	27050	0
27	20241002	203600	2257961350	27050	27050	27050	27050	0
28	20241002	203500	2257961350	27050	27050	27050	27050	0
29	20241002	203400	2257961350	27050	27050	27050	27050	0
30	20241002	203300	2257961350	27050	27050	27050	27050	0
31	20241002	203200	2257961350	27050	27050	27050	27050	0
32	20241002	203100	2257961350	27050	27050	27050	27050	1466
33	20241002	203000	2257961350	27050	27050	27050	27050	0
34	20241002	202900	2257961350	27050	27050	27050	27050	0
35	20241002	202800	2257961350	27050	27050	27050	27050	0
36	20241002	202700	2257961350	27050	27050	27050	27050	0
37	20241002	202600	2257961350	27050	27050	27050	27050	0
38	20241002	202500	2257961350	27050	27050	27050	27050	0
39	20241002	202400	2257961350	27050	27050	27050	27050	0
40	20241002	202300	2257961350	27050	27050	27050	27050	0
41	20241002	202200	2257961350	27050	27050	27050	27050	0
42	20241002	202100	2257961350	27050	27050	27050	27050	0
43	20241002	202000	2257961350	27050	27050	27050	27050	0
44	20241002	201900	2257961350	27050	27050	27050	27050	0
45	20241002	201800	2257961350	27050	27050	27050	27050	0
46	20241002	201700	2257961350	27050	27050	27050	27050	0
47	20241002	201600	2257961350	27050	27050	27050	27050	0
48	20241002	201500	2257961350	27050	27050	27050	27050	0
49	20241002	201400	2257961350	27050	27050	27050	27050	0
50	20241002	201300	2257961350	27050	27050	27050	27050	0
51	20241002	201200	2257961350	27050	27050	27050	27050	0
52	20241002	201100	2257961350	27050	27050	27050	27050	0
53	20241002	201000	2257961350	27050	27050	27050	27050	0
54	20241002	200900	2257961350	27050	27050	27050	27050	0
55	20241002	200800	2257961350	27050	27050	27050	27050	0
56	20241002	200700	2257961350	27050	27050	27050	27050	0
57	20241002	200600	2257961350	27050	27050	27050	27050	0
58	20241002	200500	2257961350	27050	27050	27050	27050	0
59	20241002	200400	2257961350	27050	27050	27050	27050	0
60	20241002	200300	2257961350	27050	27050	27050	27050	0
61	20241002	200200	2257961350	27050	27050	27050	27050	0
62	20241002	200100	2257961350	27050	27050	27050	27050	1466
63	20241002	200000	2257961350	27050	27050	27050	27050	0
64	20241002	195900	2257961350	27050	27050	27050	27050	0
65	20241002	195800	2257961350	27050	27050	27050	27050	0
66	20241002	195700	2257961350	27050	27050	27050	27050	0
67	20241002	195600	2257961350	27050	27050	27050	27050	0
68	20241002	195500	2257961350	27050	27050	27050	27050	0
69	20241002	195400	2257961350	27050	27050	27050	27050	0
70	20241002	195300	2257961350	27050	27050	27050	27050	0
71	20241002	195200	2257961350	27050	27050	27050	27050	0
72	20241002	195100	2257961350	27050	27050	27050	27050	0
73	20241002	195000	2257961350	27050	27050	27050	27050	0
74	20241002	194900	2257961350	27050	27050	27050	27050	0
75	20241002	194800	2257961350	27050	27050	27050	27050	0
76	20241002	194700	2257961350	27050	27050	27050	27050	0
77	20241002	194600	2257961350	27050	27050	27050	27050	0
78	20241002	194500	2257961350	27050	27050	27050	27050	0
79	20241002	194400	2257961350	27050	27050	27050	27050	0
80	20241002	194300	2257961350	27050	27050	27050	27050	0
81	20241002	194200	2257961350	27050	27050	27050	27050	0
82	20241002	194100	2257961350	27050	27050	27050	27050	0
83	20241002	194000	2257961350	27050	27050	27050	27050	0
84	20241002	193900	2257961350	27050	27050	27050	27050	0
85	20241002	193800	2257961350	27050	27050	27050	27050	0
86	20241002	193700	2257961350	27050	27050	27050	27050	0
87	20241002	193600	2257961350	27050	27050	27050	27050	0
88	20241002	193500	2257961350	27050	27050	27050	27050	0
89	20241002	193400	2257961350	27050	27050	27050	27050	0
90	20241002	193300	2257961350	27050	27050	27050	27050	0
91	20241002	193200	2257961350	27050	27050	27050	27050	0
92	20241002	193100	2257961350	27050	27050	27050	27050	1466
93	20241002	193000	2257961350	27050	27050	27050	27050	0
94	20241002	192900	2257961350	27050	27050	27050	27050	0
95	20241002	192800	2257961350	27050	27050	27050	27050	0
96	20241002	192700	2257961350	27050	27050	27050	27050	0
97	20241002	192600	2257961350	27050	27050	27050	27050	0
98	20241002	192500	2257961350	27050	27050	27050	27050	0
99	20241002	192400	2257961350	27050	27050	27050	27050	0
100	20241002	192300	2257961350	27050	27050	27050	27050	0
101	20241002	192200	2257961350	27050	27050	27050	27050	0
102	20241002	192100	2257961350	27050	27050	27050	27050	0
103	20241002	192000	2257961350	27050	27050	27050	27050	0
104	20241002	191900	2257961350	27050	27050	27050	27050	0
105	20241002	191800	2257961350	27050	27050	27050	27050	0
106	20241002	191700	2257961350	27050	27050	27050	27050	0
107	20241002	191600	2257961350	27050	27050	27050	27050	0
108	20241002	191500	2257961350	27050	27050	27050	27050	0
109	20241002	191400	2257961350	27050	27050	27050	27050	0
110	20241002	191300	2257961350	27050	27050	27050	27050	0
111	20241002	191200	2257961350	27050	27050	27050	27050	0
112	20241002	191100	2257961350	27050	27050	27050	27050	0
113	20241002	191000	2257961350	27050	27050	27050	27050	0
114	20241002	190900	2257961350	27050	27050	27050	27050	0
115	20241002	190800	2257961350	27050	27050	27050	27050	0
116	20241002	190700	2257961350	27050	27050	27050	27050	0
117	20241002	190600	2257961350	27050	27050	27050	27050	0
118	20241002	190500	2257961350	27050	27050	27050	27050	0
119	20241002	190400	2257961350	27050	27050	27050	27050	0
120	20241002	190300	2257961350	27050	27050	27050	27050	0
121	20241002	190200	2257961350	27050	27050	27050	27050	0
122	20241002	190100	2257961350	27050	27050	27050	27050	1466
123	20241002	190000	2257961350	27050	27050	27050	27050	0
124	20241002	185900	2257961350	27050	27050	27050	27050	0
125	20241002	185800	2257961350	27050	27050	27050	27050	0
126	20241002	185700	2257961350	27050	27050	27050	27050	0
127	20241002	185600	2257961350	27050	27050	27050	27050	0
128	20241002	185500	2257961350	27050	27050	27050	27050	0
129	20241002	185400	2257961350	27050	27050	27050	27050	0
130	20241002	185300	2257961350	27050	27050	27050	27050	0
131	20241002	185200	2257961350	27050	27050	27050	27050	0
132	20241002	185100	2257961350	27050	27050	27050	27050	0
133	20241002	185000	2257961350	27050	27050	27050	27050	0
134	20241002	184900	2257961350	27050	27050	27050	27050	0
135	20241002	184800	2257961350	27050	27050	27050	27050	0
136	20241002	184700	2257961350	27050	27050	27050	27050	0
137	20241002	184600	2257961350	27050	27050	27050	27050	0
138	20241002	184500	2257961350	27050	27050	27050	27050	0
139	20241002	184400	2257961350	27050	27050	27050	27050	0
140	20241002	184300	2257961350	27050	27050	27050	27050	0
141	20241002	184200	2257961350	27050	27050	27050	27050	0
142	20241002	184100	2257961350	27050	27050	27050	27050	0
143	20241002	184000	2257961350	27050	27050	27050	27050	0
144	20241002	183900	2257961350	27050	27050	27050	27050	0
145	20241002	183800	2257961350	27050	27050	27050	27050	0
146	20241002	183700	2257961350	27050	27050	27050	27050	0
147	20241002	183600	2257961350	27050	27050	27050	27050	0
148	20241002	183500	2257961350	27050	27050	27050	27050	0
149	20241002	183400	2257961350	27050	27050	27050	27050	0
150	20241002	183300	2257961350	27050	27050	27050	27050	0
151	20241002	183200	2257961350	27050	27050	27050	27050	0
152	20241002	183100	2257961350	27050	27050	27050	27050	1466
153	20241002	183000	2257961350	27050	27050	27050	27050	0
154	20241002	182900	2257961350	27050	27050	27050	27050	0
155	20241002	182800	2257961350	27050	27050	27050	27050	0
156	20241002	182700	2257961350	27050	27050	27050	27050	0
157	20241002	182600	2257961350	27050	27050	27050	27050	0
158	20241002	182500	2257961350	27050	27050	27050	27050	0
159	20241002	182400	2257961350	27050	27050	27050	27050	0
160	20241002	182300	2257961350	27050	27050	27050	27050	0
161	20241002	182200	2257961350	27050	27050	27050	27050	0
162	20241002	182100	2257961350	27050	27050	27050	27050	0
163	20241002	182000	2257961350	27050	27050	27050	27050	0
164	20241002	181900	2257961350	27050	27050	27050	27050	0
165	20241002	181800	2257961350	27050	27050	27050	27050	0
166	20241002	181700	2257961350	27050	27050	27050	27050	0
167	20241002	181600	2257961350	27050	27050	27050	27050	0
168	20241002	181500	2257961350	27050	27050	27050	27050	0
169	20241002	181400	2257961350	27050	27050	27050	27050	0
170	20241002	181300	2257961350	27050	27050	27050	27050	0
171	20241002	181200	2257961350	27050	27050	27050	27050	0
172	20241002	181100	2257961350	27050	27050	27050	27050	0
173	20241002	181000	2257961350	27050	27050	27050	27050	0
174	20241002	180900	2257961350	27050	27050	27050	27050	0
175	20241002	180800	2257961350	27050	27050	27050	27050	0
176	20241002	180700	2257961350	27050	27050	27050	27050	0
177	20241002	180600	2257961350	27050	27050	27050	27050	0
178	20241002	180500	2257961350	27050	27050	27050	27050	0
179	20241002	180400	2257961350	27050	27050	27050	27050	0
180	20241002	180300	2257961350	27050	27050	27050	27050	0
181	20241002	180200	2257961350	27050	27050	27050	27050	0
182	20241002	180100	2257961350	27050	27050	27050	27050	1466
183	20241002	180000	2257961350	27050	27050	27050	27050	0
184	20241002	175900	2257961350	27050	27050	27050	27050	0
185	20241002	175800	2257961350	27050	27050	27050	27050	0
186	20241002	175700	2257961350	27050	27050	27050	27050	0
187	20241002	175600	2257961350	27050	27050	27050	27050	0
188	20241002	175500	2257961350	27050	27050	27050	27050	0
189	20241002	175400	2257961350	27050	27050	27050	27050	0
190	20241002	175300	2257961350	27050	27050	27050	27050	0
191	20241002	175200	2257961350	27050	27050	27050	27050	0
192	20241002	175100	2257961350	27050	27050	27050	27050	0
193	20241002	175000	2257961350	27050	27050	27050	27050	0
194	20241002	174900	2257961350	27050	27050	27050	27050	0
195	20241002	174800	2257961350	27050	27050	27050	27050	0
196	20241002	174700	2257961350	27050	27050	27050	27050	0
197	20241002	174600	2257961350	27050	27050	27050	27050	0
198	20241002	174500	2257961350	27050	27050	27050	27050	0
199	20241002	174400	2257961350	27050	27050	27050	27050	0
200	20241002	174300	2257961350	27050	27050	27050	27050	0
201	20241002	174200	2257961350	27050	27050	27050	27050	0
202	20241002	174100	2257961350	27050	27050	27050	27050	0
203	20241002	174000	2257961350	27050	27050	27050	27050	0
204	20241002	173900	2257961350	27050	27050	27050	27050	0
205	20241002	173800	2257961350	27050	27050	27050	27050	0
206	20241002	173700	2257961350	27050	27050	27050	27050	0
207	20241002	173600	2257961350	27050	27050	27050	27050	0
208	20241002	173500	2257961350	27050	27050	27050	27050	0
209	20241002	173400	2257961350	27050	27050	27050	27050	0
210	20241002	173300	2257961350	27050	27050	27050	27050	0
211	20241002	173200	2257961350	27050	27050	27050	27050	0
212	20241002	173100	2257961350	27050	27050	27050	27050	1466
213	20241002	173000	2257961350	27050	27050	27050	27050	0
214	20241002	172900	2257961350	27050	27050	27050	27050	0
215	20241002	172800	2257961350	27050	27050	27050	27050	0
216	20241002	172700	2257961350	27050	27050	27050	27050	0
217	20241002	172600	2257961350	27050	27050	27050	27050	0
218	20241002	172500	2257961350	27050	27050	27050	27050	0
219	20241002	172400	2257961350	27050	27050	27050	27050	0
220	20241002	172300	2257961350	27050	27050	27050	27050	0
221	20241002	172200	2257961350	27050	27050	27050	27050	0
222	20241002	172100	2257961350	27050	27050	27050	27050	0
223	20241002	172000	2257961350	27050	27050	27050	27050	0
224	20241002	171900	2257961350	27050	27050	27050	27050	0
225	20241002	171800	2257961350	27050	27050	27050	27050	0
226	20241002	171700	2257961350	27050	27050	27050	27050	0
227	20241002	171600	2257961350	27050	27050	27050	27050	0
228	20241002	171500	2257961350	27050	27050	27050	27050	0
229	20241002	171400	2257961350	27050	27050	27050	27050	0
230	20241002	171300	2257961350	27050	27050	27050	27050	0
231	20241002	171200	2257961350	27050	27050	27050	27050	0
232	20241002	171100	2257961350	27050	27050	27050	27050	0
233	20241002	171000	2257961350	27050	27050	27050	27050	0
234	20241002	170900	2257961350	27050	27050	27050	27050	0
235	20241002	170800	2257961350	27050	27050	27050	27050	0
236	20241002	170700	2257961350	27050	27050	27050	27050	0
237	20241002	170600	2257961350	27050	27050	27050	27050	0
238	20241002	170500	2257961350	27050	27050	27050	27050	0
239	20241002	170400	2257961350	27050	27050	27050	27050	0
240	20241002	170300	2257961350	27050	27050	27050	27050	0
241	20241002	170200	2257961350	27050	27050	27050	27050	0
242	20241002	170100	2257961350	27050	27050	27050	27050	1466
243	20241002	170000	2257961350	27050	27050	27050	27050	0
244	20241002	165900	2257961350	27050	27050	27050	27050	0
245	20241002	165800	2257961350	27050	27050	27050	27050	0
246	20241002	165700	2257961350	27050	27050	27050	27050	0
247	20241002	165600	2257961350	27050	27050	27050	27050	0
248	20241002	165500	2257961350	27050	27050	27050	27050	0
249	20241002	165400	2257961350	27050	27050	27050	27050	0
250	20241002	165300	2257961350	27050	27050	27050	27050	0
251	20241002	165200	2257961350	27050	27050	27050	27050	0
252	20241002	165100	2257961350	27050	27050	27050	27050	0
253	20241002	165000	2257961350	27050	27050	27050	27050	0
254	20241002	164900	2257961350	27050	27050	27050	27050	0
255	20241002	164800	2257961350	27050	27050	27050	27050	0
256	20241002	164700	2257961350	27050	27050	27050	27050	0
257	20241002	164600	2257961350	27050	27050	27050	27050	0
258	20241002	164500	2257961350	27050	27050	27050	27050	0
259	20241002	164400	2257961350	27050	27050	27050	27050	0
260	20241002	164300	2257961350	27050	27050	27050	27050	0
261	20241002	164200	2257961350	27050	27050	27050	27050	0
262	20241002	164100	2257961350	27050	27050	27050	27050	0
263	20241002	164000	2257961350	27050	27050	27050	27050	0
264	20241002	163900	2257961350	27050	27050	27050	27050	0
265	20241002	163800	2257961350	27050	27050	27050	27050	0
266	20241002	163700	2257961350	27050	27050	27050	27050	0
267	20241002	163600	2257961350	27050	27050	27050	27050	0
268	20241002	163500	2257961350	27050	27050	27050	27050	0
269	20241002	163400	2257961350	27050	27050	27050	27050	0
270	20241002	163300	2257961350	27050	27050	27050	27050	0
271	20241002	163200	2257961350	27050	27050	27050	27050	0
272	20241002	163100	2257961350	27050	27050	27050	27050	1466
273	20241002	163000	2257961350	27050	27050	27050	27050	0
274	20241002	162900	2257961350	27050	27050	27050	27050	0
275	20241002	162800	2257961350	27050	27050	27050	27050	0
276	20241002	162700	2257961350	27050	27050	27050	27050	0
277	20241002	162600	2257961350	27050	27050	27050	27050	0
278	20241002	162500	2257961350	27050	27050	27050	27050	0
279	20241002	162400	2257961350	27050	27050	27050	27050	0
280	20241002	162300	2257961350	27050	27050	27050	27050	0
281	20241002	162200	2257961350	27050	27050	27050	27050	0
282	20241002	162100	2257961350	27050	27050	27050	27050	0
283	20241002	162000	2257961350	27050	27050	27050	27050	0
284	20241002	161900	2257961350	27050	27050	27050	27050	0
285	20241002	161800	2257961350	27050	27050	27050	27050	0
286	20241002	161700	2257961350	27050	27050	27050	27050	0
287	20241002	161600	2257961350	27050	27050	27050	27050	0
288	20241002	161500	2257961350	27050	27050	27050	27050	0
289	20241002	161400	2257961350	27050	27050	27050	27050	0
290	20241002	161300	2257961350	27050	27050	27050	27050	0
291	20241002	161200	2257961350	27050	27050	27050	27050	0
292	20241002	161100	2257961350	27050	27050	27050	27050	0
293	20241002	161000	2257961350	27050	27050	27050	27050	0
294	20241002	160900	2257961350	27050	27050	27050	27050	0
295	20241002	160800	2257961350	27050	27050	27050	27050	0
296	20241002	160700	2257961350	27050	27050	27050	27050	0
297	20241002	160600	2257961350	27050	27050	27050	27050	0
298	20241002	160500	2257961350	27050	27050	27050	27050	0
299	20241002	160400	2257961350	27050	27050	27050	27050	0
300	20241002	160300	2257961350	27050	27050	27050	27050	0
301	20241002	160200	2257961350	27050	27050	27050	27050	0
302	20241002	160100	2257961350	27050	27050	27050	27050	1466
303	20241002	160000	2257961350	27050	27050	27050	27050	0
304	20241002	155900	2257961350	27050	27050	27050	27050	0
305	20241002	155800	2257961350	27050	27050	27050	27050	0
306	20241002	155700	2257961350	27050	27050	27050	27050	0
307	20241002	155600	2257961350	27050	27050	27050	27050	0
308	20241002	155500	2257961350	27050	27050	27050	27050	0
309	20241002	155400	2257961350	27050	27050	27050	27050	0
310	20241002	155300	2257961350	27050	27050	27050	27050	0
311	20241002	155200	2257961350	27050	27050	27050	27050	0
312	20241002	155100	2257961350	27050	27050	27050	27050	0
313	20241002	155000	2257961350	27050	27050	27050	27050	0
314	20241002	154900	2257961350	27050	27050	27050	27050	0
315	20241002	154800	2257961350	27050	27050	27050	27050	0
316	20241002	154700	2257961350	27050	27050	27050	27050	0
317	20241002	154600	2257961350	27050	27050	27050	27050	0
318	20241002	154500	2257961350	27050	27050	27050	27050	0
319	20241002	154400	2257961350	27050	27050	27050	27050	0
320	20241002	154300	2257961350	27050	27050	27050	27050	0
321	20241002	154200	2257961350	27050	27050	27050	27050	0
322	20241002	154100	2257961350	27050	27050	27050	27050	0
323	20241002	154000	2257961350	27050	27050	27050	27050	0
324	20241002	153900	2257961350	27050	27050	27050	27050	0
325	20241002	153800	2257961350	27050	27050	27050	27050	0
326	20241002	153700	2257961350	27050	27050	27050	27050	0
327	20241002	153600	2257961350	27050	27050	27050	27050	0
328	20241002	153500	2257961350	27050	27050	27050	27050	0
329	20241002	153400	2257961350	27050	27050	27050	27050	0
330	20241002	153300	2257961350	27050	27050	27050	27050	0
331	20241002	153200	2257961350	27050	27050	27050	27050	0
332	20241002	153100	2257961350	27050	27050	27050	27050	1466
333	20241002	153000	2257961350	27050	27050	27050	27050	1466
334	20241002	152900	2218306050	26950	26950	26950	26950	0
335	20241002	152800	2218306050	26950	26950	26950	26950	0
336	20241002	152700	2218306050	26950	26950	26950	26950	0
337	20241002	152600	2218306050	26950	26950	26950	26950	0
338	20241002	152500	2218306050	26950	26950	26950	26950	0
339	20241002	152400	2218306050	26950	26950	26950	26950	0
340	20241002	152300	2218306050	26950	26950	26950	26950	0
341	20241002	152200	2218306050	26950	26950	26950	26950	0
342	20241002	152100	2218306050	26950	26950	26950	26950	0
343	20241002	152000	2218306050	26950	26950	26950	26950	0
344	20241002	151900	2218306050	26950	26900	26950	26850	343
345	20241002	151800	2209062550	26850	26950	26950	26850	105
346	20241002	151700	2206236600	26950	26950	26950	26900	234
347	20241002	151600	2199935600	26950	26950	26950	26950	41
348	20241002	151500	2198830650	26900	26900	26950	26900	139
349	20241002	151400	2195088550	26900	26900	26900	26900	73
350	20241002	151300	2193124850	26900	26900	26900	26850	12
351	20241002	151200	2192802300	26950	26900	26950	26850	14
352	20241002	151100	2192425950	26900	26900	26900	26850	139
353	20241002	151000	2188687150	26900	26900	26900	26850	213
354	20241002	150900	2182957700	26900	26900	26900	26900	6
355	20241002	150800	2182796300	26900	26950	26950	26900	167
356	20241002	150700	2178298500	26900	26950	26950	26900	55
357	20241002	150600	2176818950	26900	26900	26950	26900	193
358	20241002	150500	2171620900	26900	26900	26950	26900	1027
359	20241002	150400	2143994550	26950	26950	26950	26900	46
360	20241002	150300	2142755150	26900	26950	26950	26900	79
361	20241002	150200	2140626400	27000	26900	27000	26900	567
362	20241002	150100	2125346900	26900	26950	26950	26900	8
363	20241002	150000	2125131600	26950	26950	26950	26950	161
364	20241002	145900	2120792650	27000	26950	27000	26950	302
365	20241002	145800	2112648950	27000	27000	27000	26950	27
366	20241002	145700	2111921200	26950	26950	26950	26950	199
367	20241002	145600	2106558150	26950	26950	26950	26900	29
368	20241002	145500	2105776900	26900	26950	26950	26900	191
369	20241002	145400	2100629750	26950	27000	27000	26950	303
370	20241002	145300	2092459700	26950	26950	26950	26950	6
371	20241002	145200	2092298000	27000	27050	27050	26950	84
372	20241002	145100	2090030750	27000	26950	27000	26950	146
373	20241002	145000	2086089050	26950	27000	27000	26950	205
374	20241002	144900	2080563150	27000	26950	27000	26950	165
375	20241002	144800	2076108550	26950	26950	26950	26950	6
376	20241002	144700	2075946850	27000	27000	27000	27000	33
377	20241002	144600	2075055850	26950	27000	27000	26950	96
378	20241002	144500	2072464100	26950	26950	26950	26950	6
379	20241002	144400	2072302400	26950	27000	27000	26950	36
380	20241002	144300	2071330700	26950	26950	26950	26950	6
381	20241002	144200	2071169000	27000	26900	27000	26900	189
382	20241002	144100	2066071800	26950	27000	27000	26950	103
383	20241002	144000	2063295900	26950	26950	26950	26950	206
384	20241002	143900	2057744200	26950	26950	26950	26950	27
385	20241002	143800	2057016550	27000	26950	27000	26950	342
386	20241002	143700	2047798150	27000	27000	27000	26950	257
387	20241002	143600	2040864100	27000	26950	27050	26950	280
388	20241002	143500	2033307200	26950	26950	26950	26950	11
389	20241002	143400	2033010750	26950	27000	27000	26950	86
390	20241002	143300	2030689000	26950	26950	27050	26950	109
391	20241002	143200	2027749850	26950	27000	27000	26950	158
392	20241002	143100	2023484150	27000	26950	27000	26950	54
393	20241002	143000	2022027600	27000	26900	27000	26900	37
394	20241002	142900	2021029200	26950	26950	26950	26900	423
395	20241002	142800	2009629650	27000	27000	27000	27000	86
396	20241002	142700	2007307650	27000	27000	27000	27000	276
397	20241002	142600	1999855650	26950	27000	27000	26950	84
398	20241002	142500	1997587900	27000	27000	27050	27000	102
399	20241002	142400	1994832300	27000	27000	27000	27000	6
400	20241002	142300	1994670300	27000	27050	27100	26950	423
401	20241002	142200	1983260400	27100	27050	27100	27050	46
402	20241002	142100	1982014550	27150	27050	27150	27050	83
403	20241002	142000	1979761700	27150	27100	27150	27000	47
404	20241002	141900	1978488550	27150	27100	27150	27100	1085
405	20241002	141800	1949083550	27150	27100	27150	27100	7
406	20241002	141700	1948893800	27050	27100	27100	27050	95
407	20241002	141600	1946321650	27100	27050	27100	27050	17
408	20241002	141500	1945861700	27150	27100	27150	27050	93
409	20241002	141400	1943341550	27050	27100	27100	27050	100
410	20241002	141300	1940634200	27050	27100	27150	27050	77
411	20241002	141200	1938548200	27050	27050	27050	27050	6
412	20241002	141100	1938385900	27100	27050	27100	27000	148
413	20241002	141000	1934380350	27100	27100	27150	27100	60
414	20241002	140900	1932754300	27100	27050	27100	27050	86
415	20241002	140800	1930425800	27150	27100	27150	27050	40
416	20241002	140700	1929342250	27150	27150	27150	27150	99
417	20241002	140600	1926654400	27100	27100	27150	27050	69
418	20241002	140500	1924787250	27100	27100	27100	27050	34
419	20241002	140400	1923866850	27050	27100	27100	27050	91
420	20241002	140300	1921401300	27100	27100	27100	27050	115
421	20241002	140200	1918285350	27050	27050	27050	27050	15
422	20241002	140100	1917879600	27050	27050	27050	27050	6
423	20241002	140000	1917717300	27100	27100	27100	27050	154
424	20241002	135900	1913546600	27100	27100	27150	27100	84
425	20241002	135800	1911270150	27150	27150	27150	27150	117
426	20241002	135700	1908093600	27100	27100	27100	27100	60
427	20241002	135600	1906467600	27100	27100	27100	27100	6
428	20241002	135500	1906305000	27100	27100	27150	27100	56
429	20241002	135400	1904785900	27100	27100	27100	27100	63
430	20241002	135300	1903078600	27100	27150	27150	27100	8
431	20241002	135200	1902861750	27200	27100	27200	27050	83
432	20241002	135100	1900612100	27100	27100	27100	27100	15
433	20241002	135000	1900205600	27100	27200	27200	27100	155
434	20241002	134900	1895990200	27200	27150	27200	27100	57
435	20241002	134800	1894445100	27200	27150	27200	27150	21
436	20241002	134700	1893874900	27150	27150	27200	27150	9
437	20241002	134600	1893630450	27150	27150	27150	27050	129
438	20241002	134500	1890133000	27150	27200	27200	27050	16
439	20241002	134400	1889699150	27150	27200	27200	27150	35
440	20241002	134300	1888748400	27150	27200	27200	27100	134
441	20241002	134200	1885113050	27100	27150	27150	27100	215
442	20241002	134100	1879285050	27200	27100	27200	27100	105
443	20241002	134000	1876434550	27100	27100	27150	27100	62
444	20241002	133900	1874754200	27150	27100	27150	27100	36
445	20241002	133800	1873777100	27150	27100	27150	27100	186
446	20241002	133700	1868732300	27100	27100	27150	27000	324
447	20241002	133600	1859940350	27100	27100	27150	27000	784
448	20241002	133500	1838725550	27100	27200	27200	27100	425
449	20241002	133400	1827192000	27150	27200	27200	27150	558
450	20241002	133300	1812042200	27200	27200	27200	27200	237
451	20241002	133200	1805595800	27200	27200	27200	27200	153
452	20241002	133100	1801434200	27250	27200	27250	27200	26
453	20241002	133000	1800726450	27250	27250	27250	27200	412
454	20241002	132900	1789510900	27200	27200	27200	27200	51
455	20241002	132800	1788123700	27200	27300	27300	27200	231
456	20241002	132700	1781837450	27300	27250	27300	27200	212
457	20241002	132600	1776060700	27200	27250	27300	27200	188
458	20241002	132500	1770937000	27300	27200	27300	27200	415
459	20241002	132400	1759621500	27300	27250	27300	27250	531
460	20241002	132300	1745127900	27250	27150	27250	27150	447
461	20241002	132200	1732953900	27250	27250	27250	27200	41
462	20241002	132100	1731838150	27200	27200	27200	27200	210
463	20241002	132000	1726126150	27200	27250	27300	27200	96
464	20241002	131900	1723513250	27250	27250	27250	27250	1
465	20241002	131800	1723486000	27250	27200	27300	27200	225
466	20241002	131700	1717361700	27250	27200	27250	27200	89
467	20241002	131600	1714939350	27250	27250	27250	27250	91
468	20241002	131500	1712459600	27250	27200	27250	27200	54
469	20241002	131400	1710990750	27250	27200	27250	27200	39
470	20241002	131300	1709928450	27250	27300	27300	27250	189
471	20241002	131200	1704773750	27300	27300	27300	27250	84
472	20241002	131100	1702483200	27250	27250	27250	27250	9
473	20241002	131000	1702237950	27300	27250	27300	27250	9
474	20241002	130900	1701992650	27250	27200	27300	27200	117
475	20241002	130800	1698805800	27250	27300	27300	27250	9
476	20241002	130700	1698560500	27250	27250	27250	27250	26
477	20241002	130600	1697852000	27150	27200	27250	27150	93
478	20241002	130500	1695321700	27250	27250	27250	27250	1
479	20241002	130400	1695294450	27300	27250	27350	27200	146
480	20241002	130300	1691312500	27300	27300	27350	27250	191
481	20241002	130200	1686098600	27350	27300	27350	27300	132
482	20241002	130100	1682494950	27300	27300	27300	27250	241
483	20241002	130000	1675917850	27300	27250	27300	27250	10
484	20241002	125900	1675645300	27300	27300	27300	27300	69
485	20241002	125800	1673761600	27300	27250	27300	27150	98
486	20241002	125700	1671094200	27300	27300	27300	27250	17
487	20241002	125600	1670630850	27300	27250	27300	27250	65
488	20241002	125500	1668859500	27200	27250	27250	27150	94
489	20241002	125400	1666301250	27300	27300	27300	27300	246
490	20241002	125300	1659585450	27300	27300	27300	27300	40
491	20241002	125200	1658493450	27250	27250	27300	27250	160
492	20241002	125100	1654128450	27300	27300	27300	27300	25
493	20241002	125000	1653445950	27350	27300	27350	27300	401
494	20241002	124900	1642493600	27300	27350	27350	27300	353
495	20241002	124800	1632856650	27400	27350	27400	27350	129
496	20241002	124700	1629328450	27400	27300	27400	27300	130
497	20241002	124600	1625775550	27400	27350	27400	27300	24
498	20241002	124500	1625119950	27350	27350	27350	27350	115
499	20241002	124400	1621974700	27400	27400	27400	27300	650
500	20241002	124300	1604203250	27350	27400	27400	27350	135
501	20241002	124200	1600504800	27400	27400	27400	27400	597
502	20241002	124100	1584147000	27400	27350	27400	27350	73
503	20241002	124000	1582150400	27350	27350	27350	27350	112
504	20241002	123900	1579087200	27350	27350	27400	27350	313
505	20241002	123800	1570525700	27350	27300	27350	27300	90
506	20241002	123700	1568068550	27350	27350	27350	27350	0
507	20241002	123600	1568068550	27350	27300	27350	27300	264
508	20241002	123500	1560859850	27250	27250	27300	27250	172
509	20241002	123400	1556167150	27300	27300	27300	27300	31
510	20241002	123300	1555320850	27300	27250	27300	27250	87
511	20241002	123200	1552945900	27300	27300	27300	27250	65
512	20241002	123100	1551174100	27300	27300	27300	27300	151
513	20241002	123000	1547051800	27250	27250	27250	27250	49
514	20241002	122900	1545716550	27250	27250	27250	27250	9
515	20241002	122800	1545471300	27300	27300	27300	27300	1
516	20241002	122700	1545444000	27250	27200	27250	27200	618
517	20241002	122600	1528605750	27200	27200	27200	27200	67
518	20241002	122500	1526783350	27250	27250	27250	27250	124
519	20241002	122400	1523404350	27250	27200	27250	27200	553
520	20241002	122300	1508362700	27200	27250	27250	27200	99
521	20241002	122200	1505665450	27250	27250	27250	27250	83
522	20241002	122100	1503403700	27200	27200	27250	27200	51
523	20241002	122000	1502016450	27250	27250	27250	27250	30
524	20241002	121900	1501198950	27200	27200	27200	27150	201
525	20241002	121800	1495732750	27150	27150	27150	27150	134
526	20241002	121700	1492094650	27200	27150	27200	27150	34
527	20241002	121600	1491169900	27200	27100	27200	27100	162
528	20241002	121500	1486779600	27100	27150	27150	27100	48
529	20241002	121400	1485477850	27200	27150	27200	27150	174
530	20241002	121300	1480747550	27150	27100	27150	27100	54
531	20241002	121200	1479284100	27100	27200	27200	27100	212
532	20241002	121100	1473527250	27200	27200	27200	27200	0
533	20241002	121000	1473527250	27200	27100	27200	27100	41
534	20241002	120900	1472416050	27100	27200	27200	27100	285
535	20241002	120800	1464668350	27150	27150	27150	27150	3
536	20241002	120700	1464586900	27150	27250	27250	27150	71
537	20241002	120600	1462657500	27250	27250	27250	27250	60
538	20241002	120500	1461022500	27250	27200	27250	27200	128
539	20241002	120400	1457535450	27200	27150	27200	27100	77
540	20241002	120300	1455446600	27150	27150	27150	27150	86
541	20241002	120200	1453111700	27150	27100	27150	27100	2
542	20241002	120100	1453057450	27100	27200	27200	27100	162
543	20241002	120000	1448660050	27100	27100	27100	27100	0
544	20241002	115900	1448660050	27100	27150	27150	27100	57
545	20241002	115800	1447114300	27200	27200	27200	27150	49
546	20241002	115700	1445781950	27200	27200	27200	27200	83
547	20241002	115600	1443524350	27200	27150	27200	27100	100
548	20241002	115500	1440810150	27200	27200	27200	27150	93
549	20241002	115400	1438281000	27200	27150	27200	27150	25
550	20241002	115300	1437601100	27150	27250	27300	27150	78
551	20241002	115200	1435479250	27200	27200	27300	27200	76
552	20241002	115100	1433411900	27200	27200	27200	27200	1
553	20241002	115000	1433384700	27150	27200	27250	27150	88
554	20241002	114900	1430990250	27200	27200	27200	27200	6
555	20241002	114800	1430827050	27250	27250	27250	27250	83
556	20241002	114700	1428565300	27250	27200	27250	27200	84
557	20241002	114600	1426279000	27200	27200	27200	27200	20
558	20241002	114500	1425735000	27200	27200	27200	27200	30
559	20241002	114400	1424919000	27150	27200	27200	27150	205
560	20241002	114300	1419345700	27250	27250	27250	27250	92
561	20241002	114200	1416838700	27250	27150	27250	27150	73
562	20241002	114100	1414853350	27150	27150	27150	27150	9
563	20241002	114000	1414609000	27200	27250	27250	27200	261
564	20241002	113900	1407505650	27250	27200	27250	27200	77
565	20241002	113800	1405409750	27200	27250	27250	27200	10
566	20241002	113700	1405137700	27250	27250	27250	27250	89
567	20241002	113600	1402712450	27250	27200	27250	27200	86
568	20241002	113500	1400371750	27250	27300	27300	27250	551
569	20241002	113400	1385352500	27300	27300	27300	27300	98
570	20241002	113300	1382677100	27250	27300	27300	27250	63
571	20241002	113200	1380960250	27300	27350	27350	27300	21
572	20241002	113100	1380386700	27300	27250	27300	27250	403
573	20241002	113000	1369384950	27250	27250	27250	27250	254
574	20241002	112900	1362463450	27300	27300	27300	27300	24
575	20241002	112800	1361808250	27300	27250	27300	27250	133
576	20241002	112700	1358182500	27250	27300	27300	27250	76
577	20241002	112600	1356110700	27250	27250	27250	27250	31
578	20241002	112500	1355265950	27300	27250	27300	27200	64
579	20241002	112400	1353523300	27200	27250	27250	27200	11
580	20241002	112300	1353224050	27250	27200	27250	27200	84
581	20241002	112200	1350935100	27200	27250	27250	27200	60
582	20241002	112100	1349302650	27200	27250	27250	27200	44
583	20241002	112000	1348104900	27200	27250	27250	27200	126
584	20241002	111900	1344672300	27200	27300	27300	27200	363
585	20241002	111800	1334791000	27300	27300	27300	27300	98
586	20241002	111700	1332115600	27300	27300	27300	27300	59
587	20241002	111600	1330504900	27300	27300	27300	27200	104
588	20241002	111500	1327669750	27300	27300	27350	27250	137
589	20241002	111400	1323929600	27300	27300	27300	27300	19
590	20241002	111300	1323410900	27250	27250	27250	27250	56
591	20241002	111200	1321884900	27300	27250	27300	27250	66
592	20241002	111100	1320084900	27300	27250	27300	27250	71
593	20241002	111000	1318150100	27250	27250	27250	27250	9
594	20241002	110900	1317904850	27300	27250	27300	27250	432
595	20241002	110800	1306114250	27250	27200	27250	27200	115
596	20241002	110700	1302982700	27200	27250	27250	27200	39
597	20241002	110600	1301920400	27250	27250	27250	27250	105
598	20241002	110500	1299059150	27300	27300	27300	27200	386
599	20241002	110400	1288548000	27250	27200	27250	27200	690
600	20241002	110300	1269758550	27200	27200	27200	27200	76
601	20241002	110200	1267691350	27150	27100	27150	27050	58
602	20241002	110100	1266120850	27150	27150	27150	27150	344
603	20241002	110000	1256781250	27000	27000	27000	27000	0
604	20241002	105900	1256781250	27000	27150	27150	27000	102
605	20241002	105800	1254019200	27150	27150	27150	27150	153
606	20241002	105700	1249865250	27150	27150	27150	27150	227
607	20241002	105600	1243702200	27000	27100	27100	27000	116
608	20241002	105500	1240562300	27100	27100	27100	27100	84
609	20241002	105400	1238285900	27100	27050	27100	27050	51
610	20241002	105300	1236906300	27050	27050	27100	27050	65
611	20241002	105200	1235145600	27100	27100	27100	27100	269
612	20241002	105100	1227855700	27200	27100	27200	27100	46
613	20241002	105000	1226609000	27100	27100	27200	27050	151
614	20241002	104900	1222509900	27100	27100	27100	27100	230
615	20241002	104800	1216276900	27050	27050	27050	27000	127
616	20241002	104700	1212844100	27050	27150	27150	27050	77
617	20241002	104600	1210760950	27100	27050	27100	27050	102
618	20241002	104500	1207996800	27000	27050	27100	27000	55
619	20241002	104400	1206511400	27050	27050	27050	27050	0
620	20241002	104300	1206511400	27050	27050	27050	27050	1
621	20241002	104200	1206484350	27000	27100	27150	27000	59
622	20241002	104100	1204890650	27100	27100	27100	27100	85
623	20241002	104000	1202587150	27100	27100	27100	27100	63
624	20241002	103900	1200879850	27100	27100	27100	27100	114
625	20241002	103800	1197790450	27100	27050	27100	27050	76
626	20241002	103700	1195734400	27000	27100	27100	27000	232
627	20241002	103600	1189466900	27000	27050	27100	27000	92
628	20241002	103500	1186974850	27100	27050	27100	27050	109
629	20241002	103400	1184021850	27050	27050	27050	27050	56
630	20241002	103300	1182507050	27150	27050	27150	27050	16
631	20241002	103200	1182073600	27000	27000	27000	27000	0
632	20241002	103100	1182073600	27000	27150	27200	27000	123
633	20241002	103000	1178738750	27150	27100	27150	27050	508
634	20241002	102900	1164958700	27050	27000	27050	27000	298
635	20241002	102800	1156903300	27000	26950	27000	26950	1081
636	20241002	102700	1127719800	26950	26950	26950	26950	328
637	20241002	102600	1118880200	26950	26950	27000	26950	196
638	20241002	102500	1113597850	26950	26950	26950	26950	101
639	20241002	102400	1110875900	26950	26950	26950	26950	132
640	20241002	102300	1107318500	26950	26950	26950	26950	227
641	20241002	102200	1101200850	26900	26900	26900	26900	295
642	20241002	102100	1093265350	26900	26900	26900	26900	82
643	20241002	102000	1091059550	26900	26900	26900	26900	0
644	20241002	101900	1091059550	26900	26950	26950	26900	159
645	20241002	101800	1086779450	26850	26950	26950	26850	161
646	20241002	101700	1082441400	26950	26950	26950	26950	50
647	20241002	101600	1081093900	26900	26900	26900	26900	126
648	20241002	101500	1077704500	26900	26850	26900	26850	118
649	20241002	101400	1074536050	26800	26800	26800	26800	11
650	20241002	101300	1074241250	26800	26800	26800	26800	0
651	20241002	101200	1074241250	26800	26750	26800	26550	535
652	20241002	101100	1059999200	26800	26750	26800	26700	1408
653	20241002	101000	1022276250	26800	26700	26800	26700	499
654	20241002	100900	1008934550	26700	26700	26700	26700	11
655	20241002	100800	1008640850	26750	26750	26750	26750	6
656	20241002	100700	1008480350	26750	26750	26750	26700	129
657	20241002	100600	1005031600	26700	26700	26700	26700	0
658	20241002	100500	1005031600	26700	26700	26750	26650	594
659	20241002	100400	989171700	26700	26650	26700	26600	62
660	20241002	100300	987517300	26650	26600	26650	26600	393
661	20241002	100200	977055950	26550	26500	26550	26500	976
662	20241002	100100	951191900	26500	26500	26500	26500	4569
663	20241002	100000	830113400	26550	26500	26550	26500	782
664	20241002	095900	809389950	26550	26550	26550	26500	581
665	20241002	095800	793993150	26550	26500	26550	26500	331
666	20241002	095700	785213600	26450	26450	26450	26450	10
667	20241002	095600	784949100	26450	26500	26500	26450	597
668	20241002	095500	769154050	26500	26500	26500	26450	5
669	20241002	095400	769021600	26500	26500	26500	26500	7
670	20241002	095300	768836100	26500	26500	26500	26500	86
671	20241002	095200	766557100	26450	26450	26450	26450	235
672	20241002	095100	760341350	26450	26450	26500	26400	261
673	20241002	095000	753445300	26500	26500	26500	26500	0
674	20241002	094900	753445300	26500	26450	26500	26450	397
675	20241002	094800	742935400	26500	26500	26500	26450	42
676	20241002	094700	741823900	26500	26500	26500	26500	68
677	20241002	094600	740021900	26450	26550	26550	26450	1018
678	20241002	094500	713075400	26600	26500	26600	26450	231
679	20241002	094400	706953150	26500	26500	26500	26450	63
680	20241002	094300	705286150	26500	26500	26500	26450	279
681	20241002	094200	697898900	26500	26500	26500	26450	105
682	20241002	094100	695116800	26500	26500	26550	26450	430
683	20241002	094000	683719700	26500	26500	26500	26500	181
684	20241002	093900	678923200	26350	26450	26450	26350	517
685	20241002	093800	665287800	26500	26500	26500	26500	5
686	20241002	093700	665155300	26450	26500	26500	26450	57
687	20241002	093600	663645150	26500	26550	26550	26500	8
688	20241002	093500	663433100	26550	26500	26550	26500	41
689	20241002	093400	662346500	26500	26400	26500	26400	531
690	20241002	093300	648295900	26400	26400	26400	26400	252
691	20241002	093200	641643100	26350	26350	26400	26350	307
692	20241002	093100	633553600	26300	26350	26350	26300	245
693	20241002	093000	627109100	26350	26400	26400	26350	1617
694	20241002	092900	584466450	26450	26400	26450	26400	178
695	20241002	092800	579767200	26400	26500	26500	26400	2153
696	20241002	092700	522881150	26600	26500	26600	26500	23
697	20241002	092600	522271500	26450	26550	26550	26450	969
698	20241002	092500	496630150	26550	26500	26550	26450	1006
699	20241002	092400	469996100	26500	26550	26550	26450	57
700	20241002	092300	468488000	26500	26450	26550	26450	614
701	20241002	092200	452243250	26500	26550	26600	26450	1362
702	20241002	092100	416199200	26500	26550	26550	26500	701
703	20241002	092000	397599050	26600	26600	26650	26600	111
704	20241002	091900	394646350	26600	26600	26600	26600	152
705	20241002	091800	390603150	26600	26600	26600	26550	420
706	20241002	091700	379451150	26600	26650	26650	26600	235
707	20241002	091600	373199950	26600	26650	26650	26600	149
708	20241002	091500	369234450	26650	26650	26700	26650	527
709	20241002	091400	355189800	26650	26650	26750	26600	1515
710	20241002	091300	314815000	26650	26550	26650	26550	115
711	20241002	091200	311752000	26650	26550	26650	26500	639
712	20241002	091100	294782100	26500	26500	26500	26500	615
713	20241002	091000	278484600	26550	26500	26550	26500	22
714	20241002	090900	277900700	26550	26600	26600	26500	458
715	20241002	090800	265739950	26600	26550	26600	26500	1184
716	20241002	090700	234302050	26550	26650	26700	26550	1593
717	20241002	090600	191966200	26600	26650	26700	26600	514
718	20241002	090500	178267750	26700	26800	26850	26700	144
719	20241002	090400	174418600	26750	26650	26750	26650	578
720	20241002	090300	158986900	26650	26650	26650	26550	1081
721	20241002	090200	130226950	26600	26600	26600	26550	739
722	20241002	090100	110588750	26750	26750	26750	26600	449
723	20241002	090000	98621950	26800	26500	26800	26500	3710