KissMeData/286940/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	210500	737108950	23500	23500	23500	23500	500
3	20241004	210400	737108950	23500	23500	23500	23500	0
4	20241004	210300	737108950	23500	23500	23500	23500	0
5	20241004	210200	737108950	23500	23500	23500	23500	0
6	20241004	210100	737108950	23500	23500	23500	23500	0
7	20241004	210000	737108950	23500	23500	23500	23500	0
8	20241004	205900	737108950	23500	23500	23500	23500	0
9	20241004	205800	737108950	23500	23500	23500	23500	0
10	20241004	205700	737108950	23500	23500	23500	23500	0
11	20241004	205600	737108950	23500	23500	23500	23500	0
12	20241004	205500	737108950	23500	23500	23500	23500	0
13	20241004	205400	737108950	23500	23500	23500	23500	0
14	20241004	205300	737108950	23500	23500	23500	23500	0
15	20241004	205200	737108950	23500	23500	23500	23500	0
16	20241004	205100	737108950	23500	23500	23500	23500	0
17	20241004	205000	737108950	23500	23500	23500	23500	0
18	20241004	204900	737108950	23500	23500	23500	23500	0
19	20241004	204800	737108950	23500	23500	23500	23500	0
20	20241004	204700	737108950	23500	23500	23500	23500	0
21	20241004	204600	737108950	23500	23500	23500	23500	0
22	20241004	204500	737108950	23500	23500	23500	23500	0
23	20241004	204400	737108950	23500	23500	23500	23500	0
24	20241004	204300	737108950	23500	23500	23500	23500	0
25	20241004	204200	737108950	23500	23500	23500	23500	0
26	20241004	204100	737108950	23500	23500	23500	23500	0
27	20241004	204000	737108950	23500	23500	23500	23500	0
28	20241004	203900	737108950	23500	23500	23500	23500	0
29	20241004	203800	737108950	23500	23500	23500	23500	0
30	20241004	203700	737108950	23500	23500	23500	23500	0
31	20241004	203600	737108950	23500	23500	23500	23500	0
32	20241004	203500	737108950	23500	23500	23500	23500	500
33	20241004	203400	737108950	23500	23500	23500	23500	0
34	20241004	203300	737108950	23500	23500	23500	23500	0
35	20241004	203200	737108950	23500	23500	23500	23500	0
36	20241004	203100	737108950	23500	23500	23500	23500	0
37	20241004	203000	737108950	23500	23500	23500	23500	0
38	20241004	202900	737108950	23500	23500	23500	23500	0
39	20241004	202800	737108950	23500	23500	23500	23500	0
40	20241004	202700	737108950	23500	23500	23500	23500	0
41	20241004	202600	737108950	23500	23500	23500	23500	0
42	20241004	202500	737108950	23500	23500	23500	23500	0
43	20241004	202400	737108950	23500	23500	23500	23500	0
44	20241004	202300	737108950	23500	23500	23500	23500	0
45	20241004	202200	737108950	23500	23500	23500	23500	0
46	20241004	202100	737108950	23500	23500	23500	23500	0
47	20241004	202000	737108950	23500	23500	23500	23500	0
48	20241004	201900	737108950	23500	23500	23500	23500	0
49	20241004	201800	737108950	23500	23500	23500	23500	0
50	20241004	201700	737108950	23500	23500	23500	23500	0
51	20241004	201600	737108950	23500	23500	23500	23500	0
52	20241004	201500	737108950	23500	23500	23500	23500	0
53	20241004	201400	737108950	23500	23500	23500	23500	0
54	20241004	201300	737108950	23500	23500	23500	23500	0
55	20241004	201200	737108950	23500	23500	23500	23500	0
56	20241004	201100	737108950	23500	23500	23500	23500	0
57	20241004	201000	737108950	23500	23500	23500	23500	0
58	20241004	200900	737108950	23500	23500	23500	23500	0
59	20241004	200800	737108950	23500	23500	23500	23500	0
60	20241004	200700	737108950	23500	23500	23500	23500	0
61	20241004	200600	737108950	23500	23500	23500	23500	0
62	20241004	200500	737108950	23500	23500	23500	23500	500
63	20241004	200400	737108950	23500	23500	23500	23500	0
64	20241004	200300	737108950	23500	23500	23500	23500	0
65	20241004	200200	737108950	23500	23500	23500	23500	0
66	20241004	200100	737108950	23500	23500	23500	23500	0
67	20241004	200000	737108950	23500	23500	23500	23500	0
68	20241004	195900	737108950	23500	23500	23500	23500	0
69	20241004	195800	737108950	23500	23500	23500	23500	0
70	20241004	195700	737108950	23500	23500	23500	23500	0
71	20241004	195600	737108950	23500	23500	23500	23500	0
72	20241004	195500	737108950	23500	23500	23500	23500	0
73	20241004	195400	737108950	23500	23500	23500	23500	0
74	20241004	195300	737108950	23500	23500	23500	23500	0
75	20241004	195200	737108950	23500	23500	23500	23500	0
76	20241004	195100	737108950	23500	23500	23500	23500	0
77	20241004	195000	737108950	23500	23500	23500	23500	0
78	20241004	194900	737108950	23500	23500	23500	23500	0
79	20241004	194800	737108950	23500	23500	23500	23500	0
80	20241004	194700	737108950	23500	23500	23500	23500	0
81	20241004	194600	737108950	23500	23500	23500	23500	0
82	20241004	194500	737108950	23500	23500	23500	23500	0
83	20241004	194400	737108950	23500	23500	23500	23500	0
84	20241004	194300	737108950	23500	23500	23500	23500	0
85	20241004	194200	737108950	23500	23500	23500	23500	0
86	20241004	194100	737108950	23500	23500	23500	23500	0
87	20241004	194000	737108950	23500	23500	23500	23500	0
88	20241004	193900	737108950	23500	23500	23500	23500	0
89	20241004	193800	737108950	23500	23500	23500	23500	0
90	20241004	193700	737108950	23500	23500	23500	23500	0
91	20241004	193600	737108950	23500	23500	23500	23500	0
92	20241004	193500	737108950	23500	23500	23500	23500	500
93	20241004	193400	737108950	23500	23500	23500	23500	0
94	20241004	193300	737108950	23500	23500	23500	23500	0
95	20241004	193200	737108950	23500	23500	23500	23500	0
96	20241004	193100	737108950	23500	23500	23500	23500	0
97	20241004	193000	737108950	23500	23500	23500	23500	0
98	20241004	192900	737108950	23500	23500	23500	23500	0
99	20241004	192800	737108950	23500	23500	23500	23500	0
100	20241004	192700	737108950	23500	23500	23500	23500	0
101	20241004	192600	737108950	23500	23500	23500	23500	0
102	20241004	192500	737108950	23500	23500	23500	23500	0
103	20241004	192400	737108950	23500	23500	23500	23500	0
104	20241004	192300	737108950	23500	23500	23500	23500	0
105	20241004	192200	737108950	23500	23500	23500	23500	0
106	20241004	192100	737108950	23500	23500	23500	23500	0
107	20241004	192000	737108950	23500	23500	23500	23500	0
108	20241004	191900	737108950	23500	23500	23500	23500	0
109	20241004	191800	737108950	23500	23500	23500	23500	0
110	20241004	191700	737108950	23500	23500	23500	23500	0
111	20241004	191600	737108950	23500	23500	23500	23500	0
112	20241004	191500	737108950	23500	23500	23500	23500	0
113	20241004	191400	737108950	23500	23500	23500	23500	0
114	20241004	191300	737108950	23500	23500	23500	23500	0
115	20241004	191200	737108950	23500	23500	23500	23500	0
116	20241004	191100	737108950	23500	23500	23500	23500	0
117	20241004	191000	737108950	23500	23500	23500	23500	0
118	20241004	190900	737108950	23500	23500	23500	23500	0
119	20241004	190800	737108950	23500	23500	23500	23500	0
120	20241004	190700	737108950	23500	23500	23500	23500	0
121	20241004	190600	737108950	23500	23500	23500	23500	0
122	20241004	190500	737108950	23500	23500	23500	23500	500
123	20241004	190400	737108950	23500	23500	23500	23500	0
124	20241004	190300	737108950	23500	23500	23500	23500	0
125	20241004	190200	737108950	23500	23500	23500	23500	0
126	20241004	190100	737108950	23500	23500	23500	23500	0
127	20241004	190000	737108950	23500	23500	23500	23500	0
128	20241004	185900	737108950	23500	23500	23500	23500	0
129	20241004	185800	737108950	23500	23500	23500	23500	0
130	20241004	185700	737108950	23500	23500	23500	23500	0
131	20241004	185600	737108950	23500	23500	23500	23500	0
132	20241004	185500	737108950	23500	23500	23500	23500	0
133	20241004	185400	737108950	23500	23500	23500	23500	0
134	20241004	185300	737108950	23500	23500	23500	23500	0
135	20241004	185200	737108950	23500	23500	23500	23500	0
136	20241004	185100	737108950	23500	23500	23500	23500	0
137	20241004	185000	737108950	23500	23500	23500	23500	0
138	20241004	184900	737108950	23500	23500	23500	23500	0
139	20241004	184800	737108950	23500	23500	23500	23500	0
140	20241004	184700	737108950	23500	23500	23500	23500	0
141	20241004	184600	737108950	23500	23500	23500	23500	0
142	20241004	184500	737108950	23500	23500	23500	23500	0
143	20241004	184400	737108950	23500	23500	23500	23500	0
144	20241004	184300	737108950	23500	23500	23500	23500	0
145	20241004	184200	737108950	23500	23500	23500	23500	0
146	20241004	184100	737108950	23500	23500	23500	23500	0
147	20241004	184000	737108950	23500	23500	23500	23500	0
148	20241004	183900	737108950	23500	23500	23500	23500	0
149	20241004	183800	737108950	23500	23500	23500	23500	0
150	20241004	183700	737108950	23500	23500	23500	23500	0
151	20241004	183600	737108950	23500	23500	23500	23500	0
152	20241004	183500	737108950	23500	23500	23500	23500	500
153	20241004	183400	737108950	23500	23500	23500	23500	0
154	20241004	183300	737108950	23500	23500	23500	23500	0
155	20241004	183200	737108950	23500	23500	23500	23500	0
156	20241004	183100	737108950	23500	23500	23500	23500	0
157	20241004	183000	737108950	23500	23500	23500	23500	0
158	20241004	182900	737108950	23500	23500	23500	23500	0
159	20241004	182800	737108950	23500	23500	23500	23500	0
160	20241004	182700	737108950	23500	23500	23500	23500	0
161	20241004	182600	737108950	23500	23500	23500	23500	0
162	20241004	182500	737108950	23500	23500	23500	23500	0
163	20241004	182400	737108950	23500	23500	23500	23500	0
164	20241004	182300	737108950	23500	23500	23500	23500	0
165	20241004	182200	737108950	23500	23500	23500	23500	0
166	20241004	182100	737108950	23500	23500	23500	23500	0
167	20241004	182000	737108950	23500	23500	23500	23500	0
168	20241004	181900	737108950	23500	23500	23500	23500	0
169	20241004	181800	737108950	23500	23500	23500	23500	0
170	20241004	181700	737108950	23500	23500	23500	23500	0
171	20241004	181600	737108950	23500	23500	23500	23500	0
172	20241004	181500	737108950	23500	23500	23500	23500	0
173	20241004	181400	737108950	23500	23500	23500	23500	0
174	20241004	181300	737108950	23500	23500	23500	23500	0
175	20241004	181200	737108950	23500	23500	23500	23500	0
176	20241004	181100	737108950	23500	23500	23500	23500	0
177	20241004	181000	737108950	23500	23500	23500	23500	0
178	20241004	180900	737108950	23500	23500	23500	23500	0
179	20241004	180800	737108950	23500	23500	23500	23500	0
180	20241004	180700	737108950	23500	23500	23500	23500	0
181	20241004	180600	737108950	23500	23500	23500	23500	0
182	20241004	180500	737108950	23500	23500	23500	23500	500
183	20241004	180400	737108950	23500	23500	23500	23500	0
184	20241004	180300	737108950	23500	23500	23500	23500	0
185	20241004	180200	737108950	23500	23500	23500	23500	0
186	20241004	180100	737108950	23500	23500	23500	23500	0
187	20241004	180000	737108950	23500	23500	23500	23500	0
188	20241004	175900	737108950	23500	23500	23500	23500	0
189	20241004	175800	737108950	23500	23500	23500	23500	0
190	20241004	175700	737108950	23500	23500	23500	23500	0
191	20241004	175600	737108950	23500	23500	23500	23500	0
192	20241004	175500	737108950	23500	23500	23500	23500	0
193	20241004	175400	737108950	23500	23500	23500	23500	0
194	20241004	175300	737108950	23500	23500	23500	23500	0
195	20241004	175200	737108950	23500	23500	23500	23500	0
196	20241004	175100	737108950	23500	23500	23500	23500	0
197	20241004	175000	737108950	23500	23500	23500	23500	0
198	20241004	174900	737108950	23500	23500	23500	23500	0
199	20241004	174800	737108950	23500	23500	23500	23500	0
200	20241004	174700	737108950	23500	23500	23500	23500	0
201	20241004	174600	737108950	23500	23500	23500	23500	0
202	20241004	174500	737108950	23500	23500	23500	23500	0
203	20241004	174400	737108950	23500	23500	23500	23500	0
204	20241004	174300	737108950	23500	23500	23500	23500	0
205	20241004	174200	737108950	23500	23500	23500	23500	0
206	20241004	174100	737108950	23500	23500	23500	23500	0
207	20241004	174000	737108950	23500	23500	23500	23500	0
208	20241004	173900	737108950	23500	23500	23500	23500	0
209	20241004	173800	737108950	23500	23500	23500	23500	0
210	20241004	173700	737108950	23500	23500	23500	23500	0
211	20241004	173600	737108950	23500	23500	23500	23500	0
212	20241004	173500	737108950	23500	23500	23500	23500	500
213	20241004	173400	737108950	23500	23500	23500	23500	0
214	20241004	173300	737108950	23500	23500	23500	23500	0
215	20241004	173200	737108950	23500	23500	23500	23500	0
216	20241004	173100	737108950	23500	23500	23500	23500	0
217	20241004	173000	737108950	23500	23500	23500	23500	0
218	20241004	172900	737108950	23500	23500	23500	23500	0
219	20241004	172800	737108950	23500	23500	23500	23500	0
220	20241004	172700	737108950	23500	23500	23500	23500	0
221	20241004	172600	737108950	23500	23500	23500	23500	0
222	20241004	172500	737108950	23500	23500	23500	23500	0
223	20241004	172400	737108950	23500	23500	23500	23500	0
224	20241004	172300	737108950	23500	23500	23500	23500	0
225	20241004	172200	737108950	23500	23500	23500	23500	0
226	20241004	172100	737108950	23500	23500	23500	23500	0
227	20241004	172000	737108950	23500	23500	23500	23500	0
228	20241004	171900	737108950	23500	23500	23500	23500	0
229	20241004	171800	737108950	23500	23500	23500	23500	0
230	20241004	171700	737108950	23500	23500	23500	23500	0
231	20241004	171600	737108950	23500	23500	23500	23500	0
232	20241004	171500	737108950	23500	23500	23500	23500	0
233	20241004	171400	737108950	23500	23500	23500	23500	0
234	20241004	171300	737108950	23500	23500	23500	23500	0
235	20241004	171200	737108950	23500	23500	23500	23500	0
236	20241004	171100	737108950	23500	23500	23500	23500	0
237	20241004	171000	737108950	23500	23500	23500	23500	0
238	20241004	170900	737108950	23500	23500	23500	23500	0
239	20241004	170800	737108950	23500	23500	23500	23500	0
240	20241004	170700	737108950	23500	23500	23500	23500	0
241	20241004	170600	737108950	23500	23500	23500	23500	0
242	20241004	170500	737108950	23500	23500	23500	23500	500
243	20241004	170400	737108950	23500	23500	23500	23500	0
244	20241004	170300	737108950	23500	23500	23500	23500	0
245	20241004	170200	737108950	23500	23500	23500	23500	0
246	20241004	170100	737108950	23500	23500	23500	23500	0
247	20241004	170000	737108950	23500	23500	23500	23500	0
248	20241004	165900	737108950	23500	23500	23500	23500	0
249	20241004	165800	737108950	23500	23500	23500	23500	0
250	20241004	165700	737108950	23500	23500	23500	23500	0
251	20241004	165600	737108950	23500	23500	23500	23500	0
252	20241004	165500	737108950	23500	23500	23500	23500	0
253	20241004	165400	737108950	23500	23500	23500	23500	0
254	20241004	165300	737108950	23500	23500	23500	23500	0
255	20241004	165200	737108950	23500	23500	23500	23500	0
256	20241004	165100	737108950	23500	23500	23500	23500	0
257	20241004	165000	737108950	23500	23500	23500	23500	0
258	20241004	164900	737108950	23500	23500	23500	23500	0
259	20241004	164800	737108950	23500	23500	23500	23500	0
260	20241004	164700	737108950	23500	23500	23500	23500	0
261	20241004	164600	737108950	23500	23500	23500	23500	0
262	20241004	164500	737108950	23500	23500	23500	23500	0
263	20241004	164400	737108950	23500	23500	23500	23500	0
264	20241004	164300	737108950	23500	23500	23500	23500	0
265	20241004	164200	737108950	23500	23500	23500	23500	0
266	20241004	164100	737108950	23500	23500	23500	23500	0
267	20241004	164000	737108950	23500	23500	23500	23500	0
268	20241004	163900	737108950	23500	23500	23500	23500	0
269	20241004	163800	737108950	23500	23500	23500	23500	0
270	20241004	163700	737108950	23500	23500	23500	23500	0
271	20241004	163600	737108950	23500	23500	23500	23500	0
272	20241004	163500	737108950	23500	23500	23500	23500	500
273	20241004	163400	737108950	23500	23500	23500	23500	0
274	20241004	163300	737108950	23500	23500	23500	23500	0
275	20241004	163200	737108950	23500	23500	23500	23500	0
276	20241004	163100	737108950	23500	23500	23500	23500	0
277	20241004	163000	737108950	23500	23500	23500	23500	0
278	20241004	162900	737108950	23500	23500	23500	23500	0
279	20241004	162800	737108950	23500	23500	23500	23500	0
280	20241004	162700	737108950	23500	23500	23500	23500	0
281	20241004	162600	737108950	23500	23500	23500	23500	0
282	20241004	162500	737108950	23500	23500	23500	23500	0
283	20241004	162400	737108950	23500	23500	23500	23500	0
284	20241004	162300	737108950	23500	23500	23500	23500	0
285	20241004	162200	737108950	23500	23500	23500	23500	0
286	20241004	162100	737108950	23500	23500	23500	23500	0
287	20241004	162000	737108950	23500	23500	23500	23500	0
288	20241004	161900	737108950	23500	23500	23500	23500	0
289	20241004	161800	737108950	23500	23500	23500	23500	0
290	20241004	161700	737108950	23500	23500	23500	23500	0
291	20241004	161600	737108950	23500	23500	23500	23500	0
292	20241004	161500	737108950	23500	23500	23500	23500	0
293	20241004	161400	737108950	23500	23500	23500	23500	0
294	20241004	161300	737108950	23500	23500	23500	23500	0
295	20241004	161200	737108950	23500	23500	23500	23500	0
296	20241004	161100	737108950	23500	23500	23500	23500	0
297	20241004	161000	737108950	23500	23500	23500	23500	0
298	20241004	160900	737108950	23500	23500	23500	23500	0
299	20241004	160800	737108950	23500	23500	23500	23500	0
300	20241004	160700	737108950	23500	23500	23500	23500	0
301	20241004	160600	737108950	23500	23500	23500	23500	0
302	20241004	160500	737108950	23500	23500	23500	23500	500
303	20241004	160400	737108950	23500	23500	23500	23500	0
304	20241004	160300	737108950	23500	23500	23500	23500	0
305	20241004	160200	737108950	23500	23500	23500	23500	0
306	20241004	160100	737108950	23500	23500	23500	23500	0
307	20241004	160000	737108950	23500	23500	23500	23500	0
308	20241004	155900	737108950	23500	23500	23500	23500	0
309	20241004	155800	737108950	23500	23500	23500	23500	0
310	20241004	155700	737108950	23500	23500	23500	23500	0
311	20241004	155600	737108950	23500	23500	23500	23500	0
312	20241004	155500	737108950	23500	23500	23500	23500	0
313	20241004	155400	737108950	23500	23500	23500	23500	0
314	20241004	155300	737108950	23500	23500	23500	23500	0
315	20241004	155200	737108950	23500	23500	23500	23500	0
316	20241004	155100	737108950	23500	23500	23500	23500	0
317	20241004	155000	737108950	23500	23500	23500	23500	0
318	20241004	154900	737108950	23500	23500	23500	23500	0
319	20241004	154800	737108950	23500	23500	23500	23500	0
320	20241004	154700	737108950	23500	23500	23500	23500	0
321	20241004	154600	737108950	23500	23500	23500	23500	0
322	20241004	154500	737108950	23500	23500	23500	23500	0
323	20241004	154400	737108950	23500	23500	23500	23500	0
324	20241004	154300	737108950	23500	23500	23500	23500	0
325	20241004	154200	737108950	23500	23500	23500	23500	0
326	20241004	154100	737108950	23500	23500	23500	23500	0
327	20241004	154000	737108950	23500	23500	23500	23500	0
328	20241004	153900	737108950	23500	23500	23500	23500	0
329	20241004	153800	737108950	23500	23500	23500	23500	0
330	20241004	153700	737108950	23500	23500	23500	23500	0
331	20241004	153600	737108950	23500	23500	23500	23500	0
332	20241004	153500	737108950	23500	23500	23500	23500	500
333	20241004	153400	737108950	23500	23500	23500	23500	0
334	20241004	153300	737108950	23500	23500	23500	23500	0
335	20241004	153200	737108950	23500	23500	23500	23500	0
336	20241004	153100	737108950	23500	23500	23500	23500	0
337	20241004	153000	737108950	23500	23500	23500	23500	500
338	20241004	152900	725358950	23500	23500	23500	23500	0
339	20241004	152800	725358950	23500	23500	23500	23500	0
340	20241004	152700	725358950	23500	23500	23500	23500	0
341	20241004	152600	725358950	23500	23500	23500	23500	0
342	20241004	152500	725358950	23500	23500	23500	23500	0
343	20241004	152400	725358950	23500	23500	23500	23500	0
344	20241004	152300	725358950	23500	23500	23500	23500	0
345	20241004	152200	725358950	23500	23500	23500	23500	0
346	20241004	152100	725358950	23500	23500	23500	23500	0
347	20241004	152000	725358950	23500	23500	23500	23500	0
348	20241004	151900	725358950	23500	23500	23500	23500	61
349	20241004	151800	723925450	23500	23500	23550	23500	1549
350	20241004	151700	687523850	23500	23550	23550	23500	20
351	20241004	151600	687053350	23500	23550	23550	23500	128
352	20241004	151500	684045100	23550	23500	23550	23500	33
353	20241004	151400	683269250	23500	23500	23500	23500	26
354	20241004	151300	682658250	23500	23500	23500	23500	104
355	20241004	151200	680214250	23500	23500	23500	23500	99
356	20241004	151100	677887750	23500	23500	23500	23500	0
357	20241004	151000	677887750	23500	23500	23500	23500	10
358	20241004	150900	677652750	23500	23500	23500	23500	1
359	20241004	150800	677629250	23500	23500	23500	23500	1
360	20241004	150700	677605750	23550	23550	23550	23550	1
361	20241004	150600	677582200	23550	23550	23550	23550	0
362	20241004	150500	677582200	23550	23550	23550	23550	0
363	20241004	150400	677582200	23550	23550	23550	23550	0
364	20241004	150300	677582200	23550	23550	23550	23550	106
365	20241004	150200	675085900	23550	23550	23550	23550	2
366	20241004	150100	675038800	23500	23500	23500	23500	6
367	20241004	150000	674897800	23550	23500	23550	23500	6
368	20241004	145900	674756750	23550	23550	23550	23550	0
369	20241004	145800	674756750	23550	23550	23550	23550	24
370	20241004	145700	674191550	23550	23550	23550	23550	1
371	20241004	145600	674168000	23500	23500	23500	23500	4
372	20241004	145500	674074000	23500	23500	23500	23500	242
373	20241004	145400	668387000	23450	23450	23450	23450	7
374	20241004	145300	668222850	23450	23450	23450	23450	4
375	20241004	145200	668129050	23450	23450	23450	23450	0
376	20241004	145100	668129050	23450	23450	23450	23450	20
377	20241004	145000	667660050	23450	23450	23450	23450	4
378	20241004	144900	667566250	23500	23500	23500	23500	0
379	20241004	144800	667566250	23500	23500	23500	23500	2
380	20241004	144700	667519250	23500	23450	23500	23450	15
381	20241004	144600	667166950	23450	23450	23450	23450	0
382	20241004	144500	667166950	23450	23450	23450	23450	0
383	20241004	144400	667166950	23450	23450	23450	23450	34
384	20241004	144300	666369650	23500	23500	23500	23500	0
385	20241004	144200	666369650	23500	23500	23500	23500	0
386	20241004	144100	666369650	23500	23500	23500	23500	101
387	20241004	144000	663996150	23450	23450	23450	23450	4
388	20241004	143900	663902350	23450	23450	23450	23450	14
389	20241004	143800	663574050	23450	23450	23450	23450	144
390	20241004	143700	660197250	23450	23450	23500	23450	23
391	20241004	143600	659657700	23450	23450	23450	23450	0
392	20241004	143500	659657700	23450	23450	23450	23450	0
393	20241004	143400	659657700	23450	23450	23450	23450	1
394	20241004	143300	659634250	23450	23450	23450	23450	10
395	20241004	143200	659399750	23500	23450	23500	23450	75
396	20241004	143100	657637750	23450	23500	23500	23450	31
397	20241004	143000	656910700	23500	23500	23500	23500	0
398	20241004	142900	656910700	23500	23500	23500	23500	0
399	20241004	142800	656910700	23500	23500	23500	23500	4
400	20241004	142700	656816700	23550	23550	23550	23550	1
401	20241004	142600	656793150	23500	23500	23500	23500	0
402	20241004	142500	656793150	23500	23500	23500	23500	4
403	20241004	142400	656699150	23500	23500	23500	23500	0
404	20241004	142300	656699150	23500	23500	23500	23500	0
405	20241004	142200	656699150	23500	23500	23500	23500	152
406	20241004	142100	653127150	23450	23450	23450	23450	4
407	20241004	142000	653033350	23450	23450	23450	23450	0
408	20241004	141900	653033350	23450	23450	23450	23450	0
409	20241004	141800	653033350	23450	23450	23450	23450	4
410	20241004	141700	652939550	23450	23450	23450	23450	0
411	20241004	141600	652939550	23450	23450	23450	23450	0
412	20241004	141500	652939550	23450	23450	23450	23450	4
413	20241004	141400	652845750	23500	23500	23500	23500	1
414	20241004	141300	652822250	23500	23500	23500	23500	1
415	20241004	141200	652798750	23500	23500	23500	23450	107
416	20241004	141100	650286950	23450	23450	23450	23450	0
417	20241004	141000	650286950	23450	23450	23450	23450	0
418	20241004	140900	650286950	23450	23450	23450	23450	4
419	20241004	140800	650193150	23450	23450	23450	23450	3
420	20241004	140700	650122800	23450	23450	23450	23450	0
421	20241004	140600	650122800	23450	23450	23450	23450	4
422	20241004	140500	650029000	23500	23500	23500	23500	1
423	20241004	140400	650005500	23450	23450	23450	23450	0
424	20241004	140300	650005500	23450	23450	23450	23450	4
425	20241004	140200	649911700	23450	23500	23500	23450	5
426	20241004	140100	649794400	23450	23450	23450	23450	0
427	20241004	140000	649794400	23450	23450	23450	23450	0
428	20241004	135900	649794400	23450	23450	23450	23450	54
429	20241004	135800	648528100	23450	23450	23450	23450	26
430	20241004	135700	647918400	23500	23500	23500	23500	0
431	20241004	135600	647918400	23500	23500	23500	23500	0
432	20241004	135500	647918400	23500	23500	23500	23500	651
433	20241004	135400	632619900	23550	23550	23550	23550	0
434	20241004	135300	632619900	23550	23500	23550	23500	5
435	20241004	135200	632502350	23500	23500	23500	23500	0
436	20241004	135100	632502350	23500	23500	23500	23500	0
437	20241004	135000	632502350	23500	23500	23500	23500	4
438	20241004	134900	632408350	23550	23550	23550	23550	0
439	20241004	134800	632408350	23550	23550	23550	23550	100
440	20241004	134700	630053350	23500	23500	23500	23500	64
441	20241004	134600	628549350	23550	23550	23550	23550	1021
442	20241004	134500	604504800	23550	23550	23550	23550	1
443	20241004	134400	604481250	23550	23550	23550	23550	0
444	20241004	134300	604481250	23550	23550	23550	23550	4
445	20241004	134200	604387050	23600	23600	23600	23600	1
446	20241004	134100	604363450	23550	23550	23550	23550	0
447	20241004	134000	604363450	23550	23600	23600	23550	9
448	20241004	133900	604151250	23550	23550	23550	23550	0
449	20241004	133800	604151250	23550	23550	23550	23550	80
450	20241004	133700	602267250	23550	23600	23600	23550	7
451	20241004	133600	602102250	23600	23600	23600	23600	50
452	20241004	133500	600922250	23550	23550	23550	23550	10
453	20241004	133400	600686750	23550	23550	23550	23550	4
454	20241004	133300	600592550	23550	23550	23550	23550	0
455	20241004	133200	600592550	23550	23550	23550	23550	0
456	20241004	133100	600592550	23550	23550	23550	23550	4
457	20241004	133000	600498350	23550	23550	23550	23550	0
458	20241004	132900	600498350	23550	23550	23550	23550	20
459	20241004	132800	600027350	23550	23500	23550	23500	5
460	20241004	132700	599909800	23550	23500	23550	23500	5
461	20241004	132600	599792250	23550	23550	23550	23550	130
462	20241004	132500	596730750	23500	23500	23500	23500	6
463	20241004	132400	596589750	23500	23500	23500	23500	4
464	20241004	132300	596495750	23550	23550	23550	23550	0
465	20241004	132200	596495750	23550	23550	23550	23550	1
466	20241004	132100	596472200	23500	23500	23500	23500	4
467	20241004	132000	596378200	23500	23500	23500	23500	2
468	20241004	131900	596331200	23500	23500	23500	23500	0
469	20241004	131800	596331200	23500	23500	23500	23500	4
470	20241004	131700	596237200	23500	23500	23500	23500	2
471	20241004	131600	596190200	23500	23500	23500	23500	0
472	20241004	131500	596190200	23500	23500	23500	23500	4
473	20241004	131400	596096200	23550	23550	23550	23550	41
474	20241004	131300	595130650	23550	23550	23550	23550	1
475	20241004	131200	595107100	23500	23500	23500	23500	5
476	20241004	131100	594989600	23500	23500	23500	23500	0
477	20241004	131000	594989600	23500	23500	23500	23500	0
478	20241004	130900	594989600	23500	23500	23550	23500	124
479	20241004	130800	592075350	23500	23500	23500	23500	2
480	20241004	130700	592028350	23500	23500	23500	23500	0
481	20241004	130600	592028350	23500	23500	23500	23500	0
482	20241004	130500	592028350	23500	23500	23500	23500	4
483	20241004	130400	591934350	23500	23500	23500	23500	0
484	20241004	130300	591934350	23500	23500	23500	23500	0
485	20241004	130200	591934350	23500	23500	23500	23500	4
486	20241004	130100	591840350	23550	23550	23550	23550	0
487	20241004	130000	591840350	23550	23550	23550	23550	9
488	20241004	125900	591628400	23500	23550	23550	23500	14
489	20241004	125800	591298900	23550	23500	23550	23500	2
490	20241004	125700	591251850	23500	23500	23500	23500	1
491	20241004	125600	591228350	23500	23500	23500	23500	4
492	20241004	125500	591134350	23500	23500	23500	23500	0
493	20241004	125400	591134350	23500	23500	23500	23500	0
494	20241004	125300	591134350	23500	23500	23500	23500	4
495	20241004	125200	591040350	23500	23500	23500	23500	225
496	20241004	125100	585752850	23500	23500	23500	23500	5
497	20241004	125000	585635350	23500	23450	23500	23450	9
498	20241004	124900	585424050	23500	23500	23500	23500	0
499	20241004	124800	585424050	23500	23500	23500	23500	0
500	20241004	124700	585424050	23500	23500	23500	23500	0
501	20241004	124600	585424050	23500	23500	23500	23450	602
502	20241004	124500	571282050	23500	23450	23500	23450	60
503	20241004	124400	569874550	23500	23500	23500	23500	5
504	20241004	124300	569757050	23500	23500	23500	23500	1304
505	20241004	124200	539113050	23500	23500	23500	23500	0
506	20241004	124100	539113050	23500	23500	23500	23500	0
507	20241004	124000	539113050	23500	23500	23500	23500	4
508	20241004	123900	539019050	23550	23550	23550	23550	0
509	20241004	123800	539019050	23550	23550	23550	23550	56
510	20241004	123700	537700250	23500	23500	23500	23500	4
511	20241004	123600	537606250	23550	23550	23550	23550	100
512	20241004	123500	535251250	23500	23500	23500	23500	501
513	20241004	123400	523477750	23550	23550	23550	23550	0
514	20241004	123300	523477750	23550	23550	23550	23550	46
515	20241004	123200	522394450	23550	23550	23550	23550	54
516	20241004	123100	521122750	23500	23500	23500	23500	28
517	20241004	123000	520464750	23550	23550	23550	23550	5
518	20241004	122900	520347000	23550	23550	23550	23550	10
519	20241004	122800	520111500	23500	23500	23500	23500	1
520	20241004	122700	520088000	23550	23550	23550	23550	30
521	20241004	122600	519381500	23550	23550	23550	23550	70
522	20241004	122500	517733000	23550	23550	23550	23550	5
523	20241004	122400	517615250	23550	23600	23600	23550	1497
524	20241004	122300	482355900	23600	23600	23600	23600	1
525	20241004	122200	482332300	23550	23550	23550	23550	45
526	20241004	122100	481272550	23600	23600	23600	23600	25
527	20241004	122000	480682550	23600	23600	23600	23600	15
528	20241004	121900	480328550	23600	23600	23600	23600	6
529	20241004	121800	480186950	23550	23550	23550	23550	4
530	20241004	121700	480092750	23600	23600	23600	23600	0
531	20241004	121600	480092750	23600	23600	23600	23600	0
532	20241004	121500	480092750	23600	23600	23600	23600	0
533	20241004	121400	480092750	23600	23600	23600	23600	0
534	20241004	121300	480092750	23600	23600	23600	23600	1
535	20241004	121200	480069150	23600	23600	23600	23600	3
536	20241004	121100	479998350	23600	23600	23600	23550	602
537	20241004	121000	465791250	23600	23600	23600	23600	200
538	20241004	120900	461071250	23600	23600	23600	23600	305
539	20241004	120800	453873250	23550	23600	23600	23550	17
540	20241004	120700	453472250	23600	23600	23600	23600	82
541	20241004	120600	451537050	23600	23600	23600	23600	0
542	20241004	120500	451537050	23600	23600	23600	23600	4
543	20241004	120400	451442650	23600	23600	23600	23600	50
544	20241004	120300	450262650	23600	23600	23600	23600	0
545	20241004	120200	450262650	23600	23600	23600	23600	4
546	20241004	120100	450168250	23650	23650	23650	23600	112
547	20241004	120000	447524950	23600	23600	23600	23600	0
548	20241004	115900	447524950	23600	23600	23600	23600	4
549	20241004	115800	447430550	23650	23650	23650	23650	2
550	20241004	115700	447383250	23600	23600	23600	23600	0
551	20241004	115600	447383250	23600	23650	23650	23600	6
552	20241004	115500	447241550	23650	23600	23650	23600	3
553	20241004	115400	447170650	23650	23650	23650	23650	5
554	20241004	115300	447052400	23650	23600	23650	23600	272
555	20241004	115200	440633100	23600	23600	23600	23600	0
556	20241004	115100	440633100	23600	23600	23600	23600	30
557	20241004	115000	439925100	23650	23650	23650	23650	0
558	20241004	114900	439925100	23650	23650	23650	23650	10
559	20241004	114800	439688600	23650	23650	23650	23650	0
560	20241004	114700	439688600	23650	23650	23650	23650	5
561	20241004	114600	439570350	23650	23600	23650	23600	5
562	20241004	114500	439452300	23600	23600	23600	23600	0
563	20241004	114400	439452300	23600	23600	23600	23600	0
564	20241004	114300	439452300	23600	23600	23600	23600	127
565	20241004	114200	436455100	23650	23650	23650	23650	0
566	20241004	114100	436455100	23650	23650	23650	23650	121
567	20241004	114000	433593450	23600	23600	23600	23600	4
568	20241004	113900	433499050	23650	23650	23650	23650	0
569	20241004	113800	433499050	23650	23650	23650	23650	0
570	20241004	113700	433499050	23650	23600	23650	23600	10
571	20241004	113600	433262800	23600	23600	23600	23600	0
572	20241004	113500	433262800	23600	23600	23600	23600	1
573	20241004	113400	433239200	23600	23600	23600	23600	1
574	20241004	113300	433215600	23600	23600	23600	23600	8
575	20241004	113200	433026800	23650	23650	23650	23600	3
576	20241004	113100	432955900	23600	23600	23600	23600	0
577	20241004	113000	432955900	23600	23600	23600	23600	4
578	20241004	112900	432861500	23600	23600	23600	23600	0
579	20241004	112800	432861500	23600	23600	23600	23600	0
580	20241004	112700	432861500	23600	23600	23600	23600	4
581	20241004	112600	432767100	23600	23600	23600	23600	0
582	20241004	112500	432767100	23600	23600	23600	23600	0
583	20241004	112400	432767100	23600	23600	23600	23600	4
584	20241004	112300	432672700	23650	23650	23650	23650	0
585	20241004	112200	432672700	23650	23650	23650	23650	0
586	20241004	112100	432672700	23650	23650	23650	23650	0
587	20241004	112000	432672700	23650	23650	23650	23650	1075
588	20241004	111900	407248950	23650	23650	23650	23650	194
589	20241004	111800	402660850	23650	23550	23650	23550	135
590	20241004	111700	399474950	23600	23600	23600	23600	51
591	20241004	111600	398271350	23600	23650	23650	23550	389
592	20241004	111500	389096750	23600	23600	23600	23600	0
593	20241004	111400	389096750	23600	23650	23650	23600	6
594	20241004	111300	388955050	23650	23650	23650	23650	7
595	20241004	111200	388789500	23650	23650	23650	23650	0
596	20241004	111100	388789500	23650	23650	23650	23600	8
597	20241004	111000	388600500	23650	23650	23650	23650	52
598	20241004	110900	387370700	23650	23600	23650	23600	102
599	20241004	110800	384963400	23600	23600	23600	23600	4
600	20241004	110700	384869000	23650	23650	23650	23650	0
601	20241004	110600	384869000	23650	23650	23650	23650	5
602	20241004	110500	384750750	23650	23650	23650	23650	182
603	20241004	110400	380446450	23650	23650	23650	23650	0
604	20241004	110300	380446450	23650	23650	23650	23650	0
605	20241004	110200	380446450	23650	23650	23650	23650	4
606	20241004	110100	380351850	23700	23700	23700	23700	0
607	20241004	110000	380351850	23700	23700	23700	23700	50
608	20241004	105900	379166850	23700	23650	23700	23650	17
609	20241004	105800	378764150	23700	23650	23700	23650	11
610	20241004	105700	378503950	23650	23650	23650	23650	0
611	20241004	105600	378503950	23650	23650	23650	23650	2
612	20241004	105500	378456650	23600	23650	23650	23600	5
613	20241004	105400	378338600	23600	23600	23600	23600	102
614	20241004	105300	375931400	23650	23650	23650	23650	2
615	20241004	105200	375884100	23650	23600	23650	23600	60
616	20241004	105100	374465600	23650	23650	23650	23650	4
617	20241004	105000	374371000	23650	23650	23650	23650	1
618	20241004	104900	374347350	23600	23600	23600	23600	4
619	20241004	104800	374252950	23550	23600	23600	23550	750
620	20241004	104700	356584600	23600	23600	23700	23600	251
621	20241004	104600	350660900	23600	23650	23700	23600	132
622	20241004	104500	347542900	23700	23700	23700	23700	0
623	20241004	104400	347542900	23700	23700	23700	23700	1
624	20241004	104300	347519200	23700	23700	23700	23650	204
625	20241004	104200	342684600	23700	23700	23700	23700	0
626	20241004	104100	342684600	23700	23700	23700	23700	337
627	20241004	104000	334697700	23700	23650	23700	23650	5
628	20241004	103900	334579400	23700	23700	23700	23700	0
629	20241004	103800	334579400	23700	23700	23700	23700	0
630	20241004	103700	334579400	23700	23700	23700	23700	527
631	20241004	103600	322089500	23700	23650	23700	23650	480
632	20241004	103500	310714400	23700	23700	23700	23700	84
633	20241004	103400	308723600	23700	23700	23700	23700	25
634	20241004	103300	308131100	23700	23650	23700	23650	14
635	20241004	103200	307799500	23700	23700	23700	23700	100
636	20241004	103100	305429500	23700	23700	23700	23700	21
637	20241004	103000	304931800	23650	23650	23650	23650	4
638	20241004	102900	304837200	23650	23650	23650	23650	0
639	20241004	102800	304837200	23650	23650	23650	23650	54
640	20241004	102700	303560100	23650	23650	23650	23600	60
641	20241004	102600	302141300	23600	23600	23600	23600	0
642	20241004	102500	302141300	23600	23600	23600	23600	0
643	20241004	102400	302141300	23600	23600	23600	23600	104
644	20241004	102300	299686900	23600	23600	23600	23600	0
645	20241004	102200	299686900	23600	23600	23600	23600	383
646	20241004	102100	290648100	23550	23550	23550	23550	7
647	20241004	102000	290483250	23600	23600	23600	23600	13
648	20241004	101900	290176450	23600	23600	23600	23600	0
649	20241004	101800	290176450	23600	23600	23600	23600	1
650	20241004	101700	290152850	23550	23600	23600	23550	29
651	20241004	101600	289468650	23600	23600	23600	23600	1
652	20241004	101500	289445050	23600	23600	23600	23600	39
653	20241004	101400	288524650	23550	23550	23550	23550	8
654	20241004	101300	288336250	23600	23600	23600	23600	50
655	20241004	101200	287156250	23600	23550	23600	23550	2
656	20241004	101100	287109100	23550	23550	23550	23550	4
657	20241004	101000	287014900	23600	23600	23600	23600	5
658	20241004	100900	286896900	23650	23650	23650	23650	0
659	20241004	100800	286896900	23650	23650	23650	23650	0
660	20241004	100700	286896900	23650	23650	23650	23650	1
661	20241004	100600	286873250	23600	23600	23600	23600	86
662	20241004	100500	284843650	23600	23600	23600	23550	4
663	20241004	100400	284749300	23600	23600	23600	23600	150
664	20241004	100300	281209300	23600	23600	23600	23600	1
665	20241004	100200	281185700	23650	23650	23650	23650	0
666	20241004	100100	281185700	23650	23650	23650	23650	1
667	20241004	100000	281162050	23600	23650	23650	23600	6
668	20241004	095900	281020400	23600	23600	23600	23600	23
669	20241004	095800	280477600	23600	23600	23600	23600	50
670	20241004	095700	279297600	23700	23600	23700	23600	295
671	20241004	095600	272328250	23550	23550	23550	23550	53
672	20241004	095500	271080100	23550	23550	23550	23550	274
673	20241004	095400	264627400	23600	23600	23600	23600	8
674	20241004	095300	264438600	23600	23600	23650	23600	14
675	20241004	095200	264108150	23600	23550	23600	23550	10
676	20241004	095100	263872400	23550	23550	23550	23550	0
677	20241004	095000	263872400	23550	23550	23550	23550	173
678	20241004	094900	259798250	23550	23550	23550	23550	463
679	20241004	094800	248894600	23550	23550	23550	23550	251
680	20241004	094700	242983550	23500	23500	23500	23500	4
681	20241004	094600	242889550	23500	23500	23500	23500	4
682	20241004	094500	242795550	23500	23450	23500	23450	778
683	20241004	094400	224526350	23450	23450	23450	23450	5
684	20241004	094300	224409100	23450	23450	23450	23450	200
685	20241004	094200	219719100	23400	23400	23400	23400	220
686	20241004	094100	214571100	23500	23500	23500	23500	3
687	20241004	094000	214500600	23400	23500	23500	23400	202
688	20241004	093900	209773400	23450	23450	23450	23450	99
689	20241004	093800	207451850	23500	23500	23500	23500	0
690	20241004	093700	207451850	23500	23500	23500	23500	6
691	20241004	093600	207310850	23500	23500	23500	23500	1
692	20241004	093500	207287350	23500	23500	23500	23500	1
693	20241004	093400	207263850	23500	23500	23500	23500	1
694	20241004	093300	207240350	23500	23400	23500	23350	503
695	20241004	093200	195474850	23400	23500	23500	23400	817
696	20241004	093100	176344250	23500	23500	23500	23500	4
697	20241004	093000	176250250	23500	23500	23500	23500	3
698	20241004	092900	176179750	23500	23500	23500	23500	18
699	20241004	092800	175756750	23550	23550	23550	23550	13
700	20241004	092700	175450600	23550	23550	23550	23550	0
701	20241004	092600	175450600	23550	23550	23550	23550	1
702	20241004	092500	175427050	23600	23450	23600	23450	571
703	20241004	092400	162011700	23450	23400	23450	23400	55
704	20241004	092300	160722100	23400	23400	23400	23350	475
705	20241004	092200	149620500	23350	23400	23400	23350	18
706	20241004	092100	149199450	23300	23350	23400	23300	855
707	20241004	092000	129255750	23350	23400	23600	23350	672
708	20241004	091900	113510100	23400	23500	23500	23350	1083
709	20241004	091800	88152400	23500	23500	23550	23500	382
710	20241004	091700	79172850	23500	23500	23500	23450	408
711	20241004	091600	69590850	23600	23700	23700	23550	2161
712	20241004	091500	18555250	23700	23750	23750	23700	296
713	20241004	091400	11538700	23800	23800	23800	23800	0
714	20241004	091300	11538700	23800	23800	23800	23800	1
715	20241004	091200	11514900	23800	23750	23800	23650	110
716	20241004	091100	8907300	23750	23750	23750	23750	1
717	20241004	091000	8883550	23750	23800	23800	23750	2
718	20241004	090900	8836000	23800	23700	23800	23700	32
719	20241004	090800	8076250	23750	23850	23850	23700	121
720	20241004	090700	5202950	23850	23850	23850	23850	0
721	20241004	090600	5202950	23850	23850	23850	23850	0
722	20241004	090500	5202950	23850	23850	23850	23850	116
723	20241004	090400	2436350	23850	23850	23850	23850	0
724	20241004	090300	2436350	23850	23850	23850	23850	0
725	20241004	090200	2436350	23850	23850	23850	23850	3
726	20241004	090100	2364800	23900	23850	23900	23850	19
727	20241004	090000	1911500	23900	23850	23900	23850	60