KissMeData/091120/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	200200	3526973900	28100	28100	28100	28100	3810
3	20241002	200100	3526973900	28100	28100	28100	28100	0
4	20241002	200000	3526973900	28100	28100	28100	28100	0
5	20241002	195900	3526973900	28100	28100	28100	28100	0
6	20241002	195800	3526973900	28100	28100	28100	28100	0
7	20241002	195700	3526973900	28100	28100	28100	28100	0
8	20241002	195600	3526973900	28100	28100	28100	28100	0
9	20241002	195500	3526973900	28100	28100	28100	28100	0
10	20241002	195400	3526973900	28100	28100	28100	28100	0
11	20241002	195300	3526973900	28100	28100	28100	28100	0
12	20241002	195200	3526973900	28100	28100	28100	28100	0
13	20241002	195100	3526973900	28100	28100	28100	28100	0
14	20241002	195000	3526973900	28100	28100	28100	28100	0
15	20241002	194900	3526973900	28100	28100	28100	28100	0
16	20241002	194800	3526973900	28100	28100	28100	28100	0
17	20241002	194700	3526973900	28100	28100	28100	28100	0
18	20241002	194600	3526973900	28100	28100	28100	28100	0
19	20241002	194500	3526973900	28100	28100	28100	28100	0
20	20241002	194400	3526973900	28100	28100	28100	28100	0
21	20241002	194300	3526973900	28100	28100	28100	28100	0
22	20241002	194200	3526973900	28100	28100	28100	28100	0
23	20241002	194100	3526973900	28100	28100	28100	28100	0
24	20241002	194000	3526973900	28100	28100	28100	28100	0
25	20241002	193900	3526973900	28100	28100	28100	28100	0
26	20241002	193800	3526973900	28100	28100	28100	28100	0
27	20241002	193700	3526973900	28100	28100	28100	28100	0
28	20241002	193600	3526973900	28100	28100	28100	28100	0
29	20241002	193500	3526973900	28100	28100	28100	28100	0
30	20241002	193400	3526973900	28100	28100	28100	28100	0
31	20241002	193300	3526973900	28100	28100	28100	28100	0
32	20241002	193200	3526973900	28100	28100	28100	28100	3810
33	20241002	193100	3526973900	28100	28100	28100	28100	0
34	20241002	193000	3526973900	28100	28100	28100	28100	0
35	20241002	192900	3526973900	28100	28100	28100	28100	0
36	20241002	192800	3526973900	28100	28100	28100	28100	0
37	20241002	192700	3526973900	28100	28100	28100	28100	0
38	20241002	192600	3526973900	28100	28100	28100	28100	0
39	20241002	192500	3526973900	28100	28100	28100	28100	0
40	20241002	192400	3526973900	28100	28100	28100	28100	0
41	20241002	192300	3526973900	28100	28100	28100	28100	0
42	20241002	192200	3526973900	28100	28100	28100	28100	0
43	20241002	192100	3526973900	28100	28100	28100	28100	0
44	20241002	192000	3526973900	28100	28100	28100	28100	0
45	20241002	191900	3526973900	28100	28100	28100	28100	0
46	20241002	191800	3526973900	28100	28100	28100	28100	0
47	20241002	191700	3526973900	28100	28100	28100	28100	0
48	20241002	191600	3526973900	28100	28100	28100	28100	0
49	20241002	191500	3526973900	28100	28100	28100	28100	0
50	20241002	191400	3526973900	28100	28100	28100	28100	0
51	20241002	191300	3526973900	28100	28100	28100	28100	0
52	20241002	191200	3526973900	28100	28100	28100	28100	0
53	20241002	191100	3526973900	28100	28100	28100	28100	0
54	20241002	191000	3526973900	28100	28100	28100	28100	0
55	20241002	190900	3526973900	28100	28100	28100	28100	0
56	20241002	190800	3526973900	28100	28100	28100	28100	0
57	20241002	190700	3526973900	28100	28100	28100	28100	0
58	20241002	190600	3526973900	28100	28100	28100	28100	0
59	20241002	190500	3526973900	28100	28100	28100	28100	0
60	20241002	190400	3526973900	28100	28100	28100	28100	0
61	20241002	190300	3526973900	28100	28100	28100	28100	0
62	20241002	190200	3526973900	28100	28100	28100	28100	3810
63	20241002	190100	3526973900	28100	28100	28100	28100	0
64	20241002	190000	3526973900	28100	28100	28100	28100	0
65	20241002	185900	3526973900	28100	28100	28100	28100	0
66	20241002	185800	3526973900	28100	28100	28100	28100	0
67	20241002	185700	3526973900	28100	28100	28100	28100	0
68	20241002	185600	3526973900	28100	28100	28100	28100	0
69	20241002	185500	3526973900	28100	28100	28100	28100	0
70	20241002	185400	3526973900	28100	28100	28100	28100	0
71	20241002	185300	3526973900	28100	28100	28100	28100	0
72	20241002	185200	3526973900	28100	28100	28100	28100	0
73	20241002	185100	3526973900	28100	28100	28100	28100	0
74	20241002	185000	3526973900	28100	28100	28100	28100	0
75	20241002	184900	3526973900	28100	28100	28100	28100	0
76	20241002	184800	3526973900	28100	28100	28100	28100	0
77	20241002	184700	3526973900	28100	28100	28100	28100	0
78	20241002	184600	3526973900	28100	28100	28100	28100	0
79	20241002	184500	3526973900	28100	28100	28100	28100	0
80	20241002	184400	3526973900	28100	28100	28100	28100	0
81	20241002	184300	3526973900	28100	28100	28100	28100	0
82	20241002	184200	3526973900	28100	28100	28100	28100	0
83	20241002	184100	3526973900	28100	28100	28100	28100	0
84	20241002	184000	3526973900	28100	28100	28100	28100	0
85	20241002	183900	3526973900	28100	28100	28100	28100	0
86	20241002	183800	3526973900	28100	28100	28100	28100	0
87	20241002	183700	3526973900	28100	28100	28100	28100	0
88	20241002	183600	3526973900	28100	28100	28100	28100	0
89	20241002	183500	3526973900	28100	28100	28100	28100	0
90	20241002	183400	3526973900	28100	28100	28100	28100	0
91	20241002	183300	3526973900	28100	28100	28100	28100	0
92	20241002	183200	3526973900	28100	28100	28100	28100	3810
93	20241002	183100	3526973900	28100	28100	28100	28100	0
94	20241002	183000	3526973900	28100	28100	28100	28100	0
95	20241002	182900	3526973900	28100	28100	28100	28100	0
96	20241002	182800	3526973900	28100	28100	28100	28100	0
97	20241002	182700	3526973900	28100	28100	28100	28100	0
98	20241002	182600	3526973900	28100	28100	28100	28100	0
99	20241002	182500	3526973900	28100	28100	28100	28100	0
100	20241002	182400	3526973900	28100	28100	28100	28100	0
101	20241002	182300	3526973900	28100	28100	28100	28100	0
102	20241002	182200	3526973900	28100	28100	28100	28100	0
103	20241002	182100	3526973900	28100	28100	28100	28100	0
104	20241002	182000	3526973900	28100	28100	28100	28100	0
105	20241002	181900	3526973900	28100	28100	28100	28100	0
106	20241002	181800	3526973900	28100	28100	28100	28100	0
107	20241002	181700	3526973900	28100	28100	28100	28100	0
108	20241002	181600	3526973900	28100	28100	28100	28100	0
109	20241002	181500	3526973900	28100	28100	28100	28100	0
110	20241002	181400	3526973900	28100	28100	28100	28100	0
111	20241002	181300	3526973900	28100	28100	28100	28100	0
112	20241002	181200	3526973900	28100	28100	28100	28100	0
113	20241002	181100	3526973900	28100	28100	28100	28100	0
114	20241002	181000	3526973900	28100	28100	28100	28100	0
115	20241002	180900	3526973900	28100	28100	28100	28100	0
116	20241002	180800	3526973900	28100	28100	28100	28100	0
117	20241002	180700	3526973900	28100	28100	28100	28100	0
118	20241002	180600	3526973900	28100	28100	28100	28100	0
119	20241002	180500	3526973900	28100	28100	28100	28100	0
120	20241002	180400	3526973900	28100	28100	28100	28100	0
121	20241002	180300	3526973900	28100	28100	28100	28100	0
122	20241002	180200	3526973900	28100	28100	28100	28100	3810
123	20241002	180100	3526973900	28100	28100	28100	28100	0
124	20241002	180000	3526973900	28100	28100	28100	28100	0
125	20241002	175900	3526973900	28100	28100	28100	28100	0
126	20241002	175800	3526973900	28100	28100	28100	28100	0
127	20241002	175700	3526973900	28100	28100	28100	28100	0
128	20241002	175600	3526973900	28100	28100	28100	28100	0
129	20241002	175500	3526973900	28100	28100	28100	28100	0
130	20241002	175400	3526973900	28100	28100	28100	28100	0
131	20241002	175300	3526973900	28100	28100	28100	28100	0
132	20241002	175200	3526973900	28100	28100	28100	28100	0
133	20241002	175100	3526973900	28100	28100	28100	28100	0
134	20241002	175000	3526973900	28100	28100	28100	28100	0
135	20241002	174900	3526973900	28100	28100	28100	28100	0
136	20241002	174800	3526973900	28100	28100	28100	28100	0
137	20241002	174700	3526973900	28100	28100	28100	28100	0
138	20241002	174600	3526973900	28100	28100	28100	28100	0
139	20241002	174500	3526973900	28100	28100	28100	28100	0
140	20241002	174400	3526973900	28100	28100	28100	28100	0
141	20241002	174300	3526973900	28100	28100	28100	28100	0
142	20241002	174200	3526973900	28100	28100	28100	28100	0
143	20241002	174100	3526973900	28100	28100	28100	28100	0
144	20241002	174000	3526973900	28100	28100	28100	28100	0
145	20241002	173900	3526973900	28100	28100	28100	28100	0
146	20241002	173800	3526973900	28100	28100	28100	28100	0
147	20241002	173700	3526973900	28100	28100	28100	28100	0
148	20241002	173600	3526973900	28100	28100	28100	28100	0
149	20241002	173500	3526973900	28100	28100	28100	28100	0
150	20241002	173400	3526973900	28100	28100	28100	28100	0
151	20241002	173300	3526973900	28100	28100	28100	28100	0
152	20241002	173200	3526973900	28100	28100	28100	28100	3810
153	20241002	173100	3526973900	28100	28100	28100	28100	0
154	20241002	173000	3526973900	28100	28100	28100	28100	0
155	20241002	172900	3526973900	28100	28100	28100	28100	0
156	20241002	172800	3526973900	28100	28100	28100	28100	0
157	20241002	172700	3526973900	28100	28100	28100	28100	0
158	20241002	172600	3526973900	28100	28100	28100	28100	0
159	20241002	172500	3526973900	28100	28100	28100	28100	0
160	20241002	172400	3526973900	28100	28100	28100	28100	0
161	20241002	172300	3526973900	28100	28100	28100	28100	0
162	20241002	172200	3526973900	28100	28100	28100	28100	0
163	20241002	172100	3526973900	28100	28100	28100	28100	0
164	20241002	172000	3526973900	28100	28100	28100	28100	0
165	20241002	171900	3526973900	28100	28100	28100	28100	0
166	20241002	171800	3526973900	28100	28100	28100	28100	0
167	20241002	171700	3526973900	28100	28100	28100	28100	0
168	20241002	171600	3526973900	28100	28100	28100	28100	0
169	20241002	171500	3526973900	28100	28100	28100	28100	0
170	20241002	171400	3526973900	28100	28100	28100	28100	0
171	20241002	171300	3526973900	28100	28100	28100	28100	0
172	20241002	171200	3526973900	28100	28100	28100	28100	0
173	20241002	171100	3526973900	28100	28100	28100	28100	0
174	20241002	171000	3526973900	28100	28100	28100	28100	0
175	20241002	170900	3526973900	28100	28100	28100	28100	0
176	20241002	170800	3526973900	28100	28100	28100	28100	0
177	20241002	170700	3526973900	28100	28100	28100	28100	0
178	20241002	170600	3526973900	28100	28100	28100	28100	0
179	20241002	170500	3526973900	28100	28100	28100	28100	0
180	20241002	170400	3526973900	28100	28100	28100	28100	0
181	20241002	170300	3526973900	28100	28100	28100	28100	0
182	20241002	170200	3526973900	28100	28100	28100	28100	3810
183	20241002	170100	3526973900	28100	28100	28100	28100	0
184	20241002	170000	3526973900	28100	28100	28100	28100	0
185	20241002	165900	3526973900	28100	28100	28100	28100	0
186	20241002	165800	3526973900	28100	28100	28100	28100	0
187	20241002	165700	3526973900	28100	28100	28100	28100	0
188	20241002	165600	3526973900	28100	28100	28100	28100	0
189	20241002	165500	3526973900	28100	28100	28100	28100	0
190	20241002	165400	3526973900	28100	28100	28100	28100	0
191	20241002	165300	3526973900	28100	28100	28100	28100	0
192	20241002	165200	3526973900	28100	28100	28100	28100	0
193	20241002	165100	3526973900	28100	28100	28100	28100	0
194	20241002	165000	3526973900	28100	28100	28100	28100	0
195	20241002	164900	3526973900	28100	28100	28100	28100	0
196	20241002	164800	3526973900	28100	28100	28100	28100	0
197	20241002	164700	3526973900	28100	28100	28100	28100	0
198	20241002	164600	3526973900	28100	28100	28100	28100	0
199	20241002	164500	3526973900	28100	28100	28100	28100	0
200	20241002	164400	3526973900	28100	28100	28100	28100	0
201	20241002	164300	3526973900	28100	28100	28100	28100	0
202	20241002	164200	3526973900	28100	28100	28100	28100	0
203	20241002	164100	3526973900	28100	28100	28100	28100	0
204	20241002	164000	3526973900	28100	28100	28100	28100	0
205	20241002	163900	3526973900	28100	28100	28100	28100	0
206	20241002	163800	3526973900	28100	28100	28100	28100	0
207	20241002	163700	3526973900	28100	28100	28100	28100	0
208	20241002	163600	3526973900	28100	28100	28100	28100	0
209	20241002	163500	3526973900	28100	28100	28100	28100	0
210	20241002	163400	3526973900	28100	28100	28100	28100	0
211	20241002	163300	3526973900	28100	28100	28100	28100	0
212	20241002	163200	3526973900	28100	28100	28100	28100	3810
213	20241002	163100	3526973900	28100	28100	28100	28100	0
214	20241002	163000	3526973900	28100	28100	28100	28100	0
215	20241002	162900	3526973900	28100	28100	28100	28100	0
216	20241002	162800	3526973900	28100	28100	28100	28100	0
217	20241002	162700	3526973900	28100	28100	28100	28100	0
218	20241002	162600	3526973900	28100	28100	28100	28100	0
219	20241002	162500	3526973900	28100	28100	28100	28100	0
220	20241002	162400	3526973900	28100	28100	28100	28100	0
221	20241002	162300	3526973900	28100	28100	28100	28100	0
222	20241002	162200	3526973900	28100	28100	28100	28100	0
223	20241002	162100	3526973900	28100	28100	28100	28100	0
224	20241002	162000	3526973900	28100	28100	28100	28100	0
225	20241002	161900	3526973900	28100	28100	28100	28100	0
226	20241002	161800	3526973900	28100	28100	28100	28100	0
227	20241002	161700	3526973900	28100	28100	28100	28100	0
228	20241002	161600	3526973900	28100	28100	28100	28100	0
229	20241002	161500	3526973900	28100	28100	28100	28100	0
230	20241002	161400	3526973900	28100	28100	28100	28100	0
231	20241002	161300	3526973900	28100	28100	28100	28100	0
232	20241002	161200	3526973900	28100	28100	28100	28100	0
233	20241002	161100	3526973900	28100	28100	28100	28100	0
234	20241002	161000	3526973900	28100	28100	28100	28100	0
235	20241002	160900	3526973900	28100	28100	28100	28100	0
236	20241002	160800	3526973900	28100	28100	28100	28100	0
237	20241002	160700	3526973900	28100	28100	28100	28100	0
238	20241002	160600	3526973900	28100	28100	28100	28100	0
239	20241002	160500	3526973900	28100	28100	28100	28100	0
240	20241002	160400	3526973900	28100	28100	28100	28100	0
241	20241002	160300	3526973900	28100	28100	28100	28100	0
242	20241002	160200	3526973900	28100	28100	28100	28100	3810
243	20241002	160100	3526973900	28100	28100	28100	28100	0
244	20241002	160000	3526973900	28100	28100	28100	28100	0
245	20241002	155900	3526973900	28100	28100	28100	28100	0
246	20241002	155800	3526973900	28100	28100	28100	28100	0
247	20241002	155700	3526973900	28100	28100	28100	28100	0
248	20241002	155600	3526973900	28100	28100	28100	28100	0
249	20241002	155500	3526973900	28100	28100	28100	28100	0
250	20241002	155400	3526973900	28100	28100	28100	28100	0
251	20241002	155300	3526973900	28100	28100	28100	28100	0
252	20241002	155200	3526973900	28100	28100	28100	28100	0
253	20241002	155100	3526973900	28100	28100	28100	28100	0
254	20241002	155000	3526973900	28100	28100	28100	28100	0
255	20241002	154900	3526973900	28100	28100	28100	28100	0
256	20241002	154800	3526973900	28100	28100	28100	28100	0
257	20241002	154700	3526973900	28100	28100	28100	28100	0
258	20241002	154600	3526973900	28100	28100	28100	28100	0
259	20241002	154500	3526973900	28100	28100	28100	28100	0
260	20241002	154400	3526973900	28100	28100	28100	28100	0
261	20241002	154300	3526973900	28100	28100	28100	28100	0
262	20241002	154200	3526973900	28100	28100	28100	28100	0
263	20241002	154100	3526973900	28100	28100	28100	28100	0
264	20241002	154000	3526973900	28100	28100	28100	28100	0
265	20241002	153900	3526973900	28100	28100	28100	28100	0
266	20241002	153800	3526973900	28100	28100	28100	28100	0
267	20241002	153700	3526973900	28100	28100	28100	28100	0
268	20241002	153600	3526973900	28100	28100	28100	28100	0
269	20241002	153500	3526973900	28100	28100	28100	28100	0
270	20241002	153400	3526973900	28100	28100	28100	28100	0
271	20241002	153300	3526973900	28100	28100	28100	28100	0
272	20241002	153200	3526973900	28100	28100	28100	28100	3810
273	20241002	153100	3526973900	28100	28100	28100	28100	0
274	20241002	153000	3526973900	28100	28100	28100	28100	3810
275	20241002	152900	3419912900	28300	28300	28300	28300	0
276	20241002	152800	3419912900	28300	28300	28300	28300	0
277	20241002	152700	3419912900	28300	28300	28300	28300	0
278	20241002	152600	3419912900	28300	28300	28300	28300	0
279	20241002	152500	3419912900	28300	28300	28300	28300	0
280	20241002	152400	3419912900	28300	28300	28300	28300	0
281	20241002	152300	3419912900	28300	28300	28300	28300	0
282	20241002	152200	3419912900	28300	28300	28300	28300	0
283	20241002	152100	3419912900	28300	28300	28300	28300	0
284	20241002	152000	3419912900	28300	28300	28300	28300	0
285	20241002	151900	3419912900	28300	28200	28300	28150	136
286	20241002	151800	3416076150	28300	28150	28300	28150	32
287	20241002	151700	3415175050	28150	28200	28200	28150	294
288	20241002	151600	3406884800	28150	28150	28150	28150	200
289	20241002	151500	3401254800	28150	28150	28150	28150	55
290	20241002	151400	3399706550	28150	28200	28200	28150	2
291	20241002	151300	3399650200	28200	28200	28200	28200	303
292	20241002	151200	3391105600	28200	28100	28200	28100	3
293	20241002	151100	3391021200	28100	28100	28100	28050	170
294	20241002	151000	3386249200	28100	28100	28100	28050	59
295	20241002	150900	3384591350	28100	28100	28100	28100	57
296	20241002	150800	3382989650	28100	28100	28100	28100	1
297	20241002	150700	3382961550	28100	28100	28100	28100	114
298	20241002	150600	3379758150	28100	28100	28100	28100	50
299	20241002	150500	3378353150	28100	28150	28150	28100	209
300	20241002	150400	3372470600	28150	28150	28150	28150	0
301	20241002	150300	3372470600	28150	28100	28150	28100	407
302	20241002	150200	3361033350	28100	28100	28100	28100	159
303	20241002	150100	3356565450	28050	28050	28050	28050	442
304	20241002	150000	3344167350	28100	28050	28100	28050	208
305	20241002	145900	3338324050	28050	28050	28050	28050	155
306	20241002	145800	3333976300	28050	28100	28100	28050	147
307	20241002	145700	3329851550	28100	28100	28100	28100	240
308	20241002	145600	3323107550	28100	28050	28100	28050	53
309	20241002	145500	3321620800	28050	28150	28150	28050	2095
310	20241002	145400	3262765900	28100	28100	28100	28100	7
311	20241002	145300	3262569200	28150	28150	28200	28100	274
312	20241002	145200	3254854800	28150	28150	28150	28150	74
313	20241002	145100	3252771700	28150	28150	28150	28150	0
314	20241002	145000	3252771700	28150	28150	28150	28150	15
315	20241002	144900	3252349450	28150	28150	28150	28150	0
316	20241002	144800	3252349450	28150	28150	28150	28150	3
317	20241002	144700	3252265000	28150	28150	28150	28150	20
318	20241002	144600	3251702000	28150	28150	28150	28150	0
319	20241002	144500	3251702000	28150	28150	28150	28150	324
320	20241002	144400	3242581400	28150	28200	28200	28150	20
321	20241002	144300	3242017950	28200	28200	28200	28200	2
322	20241002	144200	3241961550	28200	28150	28200	28150	84
323	20241002	144100	3239596450	28150	28150	28150	28150	387
324	20241002	144000	3228702400	28150	28150	28150	28150	0
325	20241002	143900	3228702400	28150	28150	28150	28150	0
326	20241002	143800	3228702400	28150	28200	28200	28150	1608
327	20241002	143700	3183360550	28250	28250	28250	28200	150
328	20241002	143600	3179129750	28250	28350	28350	28250	479
329	20241002	143500	3165593000	28350	28350	28350	28350	0
330	20241002	143400	3165593000	28350	28350	28350	28350	12
331	20241002	143300	3165252800	28250	28250	28250	28250	30
332	20241002	143200	3164405300	28300	28300	28300	28300	0
333	20241002	143100	3164405300	28300	28300	28300	28300	23
334	20241002	143000	3163754400	28300	28300	28300	28300	19
335	20241002	142900	3163216700	28350	28350	28350	28350	0
336	20241002	142800	3163216700	28350	28350	28350	28350	29
337	20241002	142700	3162394550	28350	28400	28400	28250	1080
338	20241002	142600	3131803450	28400	28400	28400	28400	0
339	20241002	142500	3131803450	28400	28400	28400	28400	0
340	20241002	142400	3131803450	28400	28350	28400	28350	16
341	20241002	142300	3131349350	28350	28350	28350	28350	8
342	20241002	142200	3131122550	28400	28400	28400	28400	294
343	20241002	142100	3122772950	28400	28400	28400	28400	22
344	20241002	142000	3122148150	28400	28400	28400	28400	613
345	20241002	141900	3104738950	28400	28400	28400	28400	200
346	20241002	141800	3099058950	28400	28400	28400	28400	10
347	20241002	141700	3098774950	28400	28400	28400	28400	0
348	20241002	141600	3098774950	28400	28400	28400	28400	17
349	20241002	141500	3098292150	28400	28400	28400	28400	23
350	20241002	141400	3097638950	28450	28400	28450	28400	200
351	20241002	141300	3091949150	28350	28350	28350	28350	38
352	20241002	141200	3090871850	28350	28350	28350	28350	0
353	20241002	141100	3090871850	28350	28350	28350	28350	54
354	20241002	141000	3089340950	28400	28400	28400	28400	100
355	20241002	140900	3086500950	28400	28400	28400	28400	20
356	20241002	140800	3085932950	28350	28350	28350	28350	5
357	20241002	140700	3085791200	28350	28350	28350	28350	34
358	20241002	140600	3084827300	28350	28350	28350	28350	0
359	20241002	140500	3084827300	28350	28350	28350	28350	0
360	20241002	140400	3084827300	28350	28300	28350	28300	493
361	20241002	140300	3070864700	28300	28300	28300	28300	4
362	20241002	140200	3070751500	28300	28250	28300	28250	68
363	20241002	140100	3068828000	28250	28250	28250	28250	199
364	20241002	140000	3063206250	28300	28300	28300	28300	5
365	20241002	135900	3063064750	28300	28300	28300	28300	12
366	20241002	135800	3062725150	28300	28300	28300	28300	73
367	20241002	135700	3060659250	28300	28300	28300	28300	52
368	20241002	135600	3059187650	28250	28300	28300	28200	1259
369	20241002	135500	3023615550	28300	28300	28300	28300	15
370	20241002	135400	3023191050	28300	28300	28300	28300	0
371	20241002	135300	3023191050	28300	28300	28300	28300	91
372	20241002	135200	3020615750	28300	28300	28300	28300	50
373	20241002	135100	3019200750	28300	28300	28300	28300	4
374	20241002	135000	3019087550	28300	28300	28300	28300	10
375	20241002	134900	3018804550	28350	28350	28350	28350	111
376	20241002	134800	3015657700	28300	28300	28300	28300	0
377	20241002	134700	3015657700	28300	28350	28350	28300	25
378	20241002	134600	3014949700	28350	28350	28350	28350	145
379	20241002	134500	3010838950	28300	28300	28300	28300	90
380	20241002	134400	3008291950	28300	28300	28300	28300	20
381	20241002	134300	3007725950	28300	28300	28300	28250	97
382	20241002	134200	3004980900	28300	28300	28300	28300	69
383	20241002	134100	3003028200	28300	28350	28350	28300	116
384	20241002	134000	2999743850	28400	28400	28400	28350	24
385	20241002	133900	2999062700	28300	28300	28300	28300	700
386	20241002	133800	2979252700	28300	28300	28300	28300	500
387	20241002	133700	2965102700	28350	28350	28350	28350	31
388	20241002	133600	2964223850	28350	28350	28350	28350	105
389	20241002	133500	2961247100	28350	28350	28350	28350	123
390	20241002	133400	2957760050	28350	28350	28350	28350	119
391	20241002	133300	2954386400	28350	28350	28350	28350	198
392	20241002	133200	2948773100	28500	28500	28500	28500	0
393	20241002	133100	2948773100	28500	28500	28500	28500	0
394	20241002	133000	2948773100	28500	28500	28500	28500	0
395	20241002	132900	2948773100	28500	28450	28500	28450	63
396	20241002	132800	2946977700	28350	28400	28400	28350	130
397	20241002	132700	2943285750	28400	28300	28400	28300	113
398	20241002	132600	2940077850	28400	28400	28400	28400	221
399	20241002	132500	2933801450	28300	28300	28400	28300	33
400	20241002	132400	2932867450	28400	28400	28400	28300	1281
401	20241002	132300	2896538850	28400	28400	28400	28400	0
402	20241002	132200	2896538850	28400	28400	28400	28400	0
403	20241002	132100	2896538850	28400	28450	28450	28400	65
404	20241002	132000	2894692600	28450	28450	28450	28450	0
405	20241002	131900	2894692600	28450	28450	28450	28450	90
406	20241002	131800	2892132100	28400	28400	28400	28400	111
407	20241002	131700	2888979700	28400	28400	28400	28400	10
408	20241002	131600	2888695700	28400	28450	28500	28400	1401
409	20241002	131500	2848878050	28500	28450	28500	28450	1126
410	20241002	131400	2816794150	28500	28500	28500	28500	258
411	20241002	131300	2809441150	28600	28600	28600	28500	303
412	20241002	131200	2800805350	28600	28600	28600	28600	35
413	20241002	131100	2799804350	28500	28500	28500	28500	1
414	20241002	131000	2799775850	28600	28600	28600	28600	73
415	20241002	130900	2797688050	28600	28600	28600	28600	0
416	20241002	130800	2797688050	28600	28600	28600	28600	0
417	20241002	130700	2797688050	28600	28600	28600	28500	1133
418	20241002	130600	2765376600	28600	28600	28600	28600	0
419	20241002	130500	2765376600	28600	28600	28600	28600	0
420	20241002	130400	2765376600	28600	28600	28600	28600	0
421	20241002	130300	2765376600	28600	28600	28600	28600	100
422	20241002	130200	2762516600	28600	28600	28600	28600	87
423	20241002	130100	2760028400	28550	28550	28550	28550	0
424	20241002	130000	2760028400	28550	28600	28600	28550	2
425	20241002	125900	2759971250	28600	28550	28600	28550	309
426	20241002	125800	2751145000	28600	28600	28600	28600	67
427	20241002	125700	2749228800	28600	28600	28600	28600	10
428	20241002	125600	2748942800	28600	28600	28600	28600	28
429	20241002	125500	2748142000	28650	28650	28650	28650	66
430	20241002	125400	2746251100	28650	28650	28650	28650	92
431	20241002	125300	2743615300	28650	28650	28650	28650	0
432	20241002	125200	2743615300	28650	28650	28650	28650	304
433	20241002	125100	2734905700	28650	28600	28650	28550	496
434	20241002	125000	2720711650	28550	28550	28550	28550	0
435	20241002	124900	2720711650	28550	28550	28550	28550	0
436	20241002	124800	2720711650	28550	28550	28550	28550	0
437	20241002	124700	2720711650	28550	28600	28600	28550	86
438	20241002	124600	2718252100	28600	28600	28600	28600	5
439	20241002	124500	2718109100	28650	28600	28650	28600	299
440	20241002	124400	2709556950	28550	28550	28550	28550	1
441	20241002	124300	2709528400	28550	28600	28600	28550	259
442	20241002	124200	2702126000	28600	28600	28600	28600	5
443	20241002	124100	2701983000	28600	28600	28600	28600	139
444	20241002	124000	2698007600	28600	28600	28600	28600	0
445	20241002	123900	2698007600	28600	28600	28600	28600	0
446	20241002	123800	2698007600	28600	28600	28600	28600	20
447	20241002	123700	2697435600	28600	28600	28600	28600	2
448	20241002	123600	2697378400	28600	28650	28700	28600	335
449	20241002	123500	2687793550	28600	28600	28600	28600	30
450	20241002	123400	2686935550	28600	28600	28600	28600	0
451	20241002	123300	2686935550	28600	28650	28700	28600	47
452	20241002	123200	2685588850	28700	28650	28700	28650	137
453	20241002	123100	2681663750	28650	28650	28650	28650	0
454	20241002	123000	2681663750	28650	28650	28650	28650	0
455	20241002	122900	2681663750	28650	28600	28650	28600	32
456	20241002	122800	2680747000	28700	28600	28700	28600	604
457	20241002	122700	2663456150	28550	28550	28550	28550	0
458	20241002	122600	2663456150	28550	28550	28550	28550	0
459	20241002	122500	2663456150	28550	28550	28550	28550	0
460	20241002	122400	2663456150	28550	28550	28550	28550	0
461	20241002	122300	2663456150	28550	28550	28550	28550	266
462	20241002	122200	2655861850	28550	28550	28550	28550	50
463	20241002	122100	2654434350	28500	28500	28500	28500	0
464	20241002	122000	2654434350	28500	28500	28500	28500	6
465	20241002	121900	2654263350	28500	28500	28500	28500	0
466	20241002	121800	2654263350	28500	28500	28500	28500	16
467	20241002	121700	2653807350	28450	28450	28450	28450	36
468	20241002	121600	2652783150	28500	28450	28500	28450	140
469	20241002	121500	2648793200	28500	28450	28500	28450	280
470	20241002	121400	2640827150	28450	28400	28450	28350	72
471	20241002	121300	2638782450	28350	28350	28350	28350	0
472	20241002	121200	2638782450	28350	28350	28350	28350	200
473	20241002	121100	2633112450	28450	28450	28450	28450	1090
474	20241002	121000	2602101950	28450	28450	28450	28450	2
475	20241002	120900	2602045050	28350	28450	28450	28350	265
476	20241002	120800	2594520450	28450	28450	28450	28450	1
477	20241002	120700	2594492000	28450	28450	28450	28450	71
478	20241002	120600	2592472050	28450	28400	28450	28400	3
479	20241002	120500	2592386750	28450	28450	28450	28450	1
480	20241002	120400	2592358300	28400	28400	28400	28400	1
481	20241002	120300	2592329900	28400	28450	28450	28400	682
482	20241002	120200	2572961050	28400	28450	28450	28400	350
483	20241002	120100	2563012100	28450	28450	28450	28450	0
484	20241002	120000	2563012100	28450	28500	28500	28450	79
485	20241002	115900	2560763300	28500	28500	28500	28500	100
486	20241002	115800	2557913300	28450	28450	28450	28450	0
487	20241002	115700	2557913300	28450	28450	28450	28450	29
488	20241002	115600	2557088250	28450	28450	28450	28450	75
489	20241002	115500	2554954500	28450	28450	28450	28450	17
490	20241002	115400	2554470850	28450	28450	28450	28450	0
491	20241002	115300	2554470850	28450	28450	28450	28450	0
492	20241002	115200	2554470850	28450	28450	28450	28450	0
493	20241002	115100	2554470850	28450	28450	28450	28450	0
494	20241002	115000	2554470850	28450	28450	28450	28450	2
495	20241002	114900	2554413950	28450	28450	28450	28450	0
496	20241002	114800	2554413950	28450	28450	28450	28450	498
497	20241002	114700	2540245850	28500	28500	28500	28500	0
498	20241002	114600	2540245850	28500	28500	28500	28500	0
499	20241002	114500	2540245850	28500	28500	28500	28500	4
500	20241002	114400	2540131850	28500	28500	28500	28500	0
501	20241002	114300	2540131850	28500	28500	28500	28500	0
502	20241002	114200	2540131850	28500	28500	28500	28500	236
503	20241002	114100	2533405850	28500	28550	28550	28500	25
504	20241002	114000	2532692550	28550	28550	28550	28550	0
505	20241002	113900	2532692550	28550	28650	28700	28550	247
506	20241002	113800	2525623850	28650	28650	28650	28650	336
507	20241002	113700	2515997450	28650	28650	28650	28650	61
508	20241002	113600	2514249800	28650	28650	28650	28650	0
509	20241002	113500	2514249800	28650	28650	28650	28650	0
510	20241002	113400	2514249800	28650	28650	28650	28650	0
511	20241002	113300	2514249800	28650	28650	28650	28650	0
512	20241002	113200	2514249800	28650	28650	28650	28650	0
513	20241002	113100	2514249800	28650	28650	28650	28650	20
514	20241002	113000	2513676800	28650	28650	28650	28650	175
515	20241002	112900	2508663050	28650	28650	28650	28650	50
516	20241002	112800	2507230550	28700	28650	28700	28650	104
517	20241002	112700	2504249200	28650	28550	28650	28550	336
518	20241002	112600	2494655250	28550	28550	28550	28550	0
519	20241002	112500	2494655250	28550	28700	28700	28550	177
520	20241002	112400	2489585100	28700	28600	28700	28600	328
521	20241002	112300	2480181700	28550	28550	28550	28550	30
522	20241002	112200	2479325200	28550	28550	28550	28550	0
523	20241002	112100	2479325200	28550	28600	28600	28550	14
524	20241002	112000	2478924900	28550	28500	28550	28500	206
525	20241002	111900	2473050600	28500	28500	28500	28500	50
526	20241002	111800	2471625600	28550	28550	28550	28550	101
527	20241002	111700	2468742050	28500	28500	28500	28500	74
528	20241002	111600	2466633050	28500	28600	28600	28500	310
529	20241002	111500	2457780800	28700	28650	28700	28650	32
530	20241002	111400	2456863950	28600	28650	28650	28600	261
531	20241002	111300	2449386350	28600	28650	28650	28600	11
532	20241002	111200	2449071250	28650	28650	28650	28650	29
533	20241002	111100	2448240400	28650	28650	28650	28650	2
534	20241002	111000	2448183100	28650	28650	28650	28650	0
535	20241002	110900	2448183100	28650	28600	28650	28600	382
536	20241002	110800	2437243400	28550	28550	28550	28550	1
537	20241002	110700	2437214850	28600	28550	28600	28550	11
538	20241002	110600	2436900750	28550	28550	28550	28550	1
539	20241002	110500	2436872200	28550	28500	28550	28500	32
540	20241002	110400	2435958650	28550	28450	28550	28450	461
541	20241002	110300	2422812150	28400	28400	28400	28400	243
542	20241002	110200	2415910950	28350	28350	28350	28350	0
543	20241002	110100	2415910950	28350	28350	28350	28300	68
544	20241002	110000	2413983300	28350	28350	28350	28350	1
545	20241002	105900	2413954950	28300	28350	28450	28300	624
546	20241002	105800	2396262650	28300	28300	28300	28300	384
547	20241002	105700	2385395450	28300	28350	28350	28300	729
548	20241002	105600	2364762250	28350	28350	28350	28350	160
549	20241002	105500	2360226250	28300	28300	28300	28300	0
550	20241002	105400	2360226250	28300	28300	28300	28300	197
551	20241002	105300	2354651150	28350	28350	28350	28300	266
552	20241002	105200	2347110100	28400	28400	28400	28400	103
553	20241002	105100	2344184900	28450	28400	28450	28400	906
554	20241002	105000	2318441150	28400	28400	28400	28400	36
555	20241002	104900	2317418750	28350	28400	28400	28350	102
556	20241002	104800	2314522100	28400	28400	28400	28400	0
557	20241002	104700	2314522100	28400	28450	28450	28400	1120
558	20241002	104600	2282709000	28400	28400	28400	28400	0
559	20241002	104500	2282709000	28400	28450	28450	28400	459
560	20241002	104400	2269655350	28500	28550	28550	28450	1515
561	20241002	104300	2226477900	28550	28650	28650	28550	1511
562	20241002	104200	2183287550	28650	28650	28650	28650	0
563	20241002	104100	2183287550	28650	28600	28650	28600	273
564	20241002	104000	2175467600	28600	28650	28650	28600	31
565	20241002	103900	2174580950	28650	28650	28650	28650	40
566	20241002	103800	2173434950	28650	28650	28650	28650	0
567	20241002	103700	2173434950	28650	28650	28650	28650	37
568	20241002	103600	2172374900	28650	28650	28650	28600	148
569	20241002	103500	2168136200	28700	28700	28700	28700	70
570	20241002	103400	2166127200	28650	28650	28650	28650	51
571	20241002	103300	2164666050	28650	28650	28650	28600	939
572	20241002	103200	2137767850	28650	28700	28700	28650	540
573	20241002	103100	2122274950	28700	28750	28750	28700	237
574	20241002	103000	2115463600	28750	28750	28750	28750	358
575	20241002	102900	2105171100	28750	28750	28750	28750	591
576	20241002	102800	2088179850	28750	28750	28750	28750	10
577	20241002	102700	2087892350	28750	28700	28750	28650	609
578	20241002	102600	2070417450	28650	28650	28650	28650	249
579	20241002	102500	2063283600	28650	28650	28650	28650	0
580	20241002	102400	2063283600	28650	28650	28650	28650	5
581	20241002	102300	2063140350	28650	28650	28650	28650	0
582	20241002	102200	2063140350	28650	28650	28650	28650	0
583	20241002	102100	2063140350	28650	28650	28700	28650	193
584	20241002	102000	2057608400	28650	28700	28700	28650	419
585	20241002	101900	2045586950	28700	28700	28700	28700	1
586	20241002	101800	2045558250	28650	28650	28700	28650	588
587	20241002	101700	2028692900	28650	28650	28650	28650	504
588	20241002	101600	2014253300	28650	28650	28650	28650	56
589	20241002	101500	2012648900	28650	28650	28650	28650	80
590	20241002	101400	2010356900	28650	28700	28700	28650	57
591	20241002	101300	2008722150	28700	28650	28700	28650	255
592	20241002	101200	2001411750	28650	28650	28700	28650	229
593	20241002	101100	1994850850	28650	28600	28650	28600	258
594	20241002	101000	1987461650	28600	28600	28600	28600	75
595	20241002	100900	1985316650	28650	28650	28650	28650	206
596	20241002	100800	1979414750	28650	28650	28650	28650	200
597	20241002	100700	1973684750	28650	28750	28750	28650	692
598	20241002	100600	1953835250	28750	28750	28800	28750	3030
599	20241002	100500	1866721500	28800	28750	28800	28750	1055
600	20241002	100400	1836390200	28700	28750	28750	28700	89
601	20241002	100300	1833832100	28750	28700	28750	28650	846
602	20241002	100200	1809566800	28700	28750	28750	28700	360
603	20241002	100100	1799226150	28750	28750	28750	28750	294
604	20241002	100000	1790773650	28650	28800	28800	28650	559
605	20241002	095900	1774711050	28750	28750	28800	28650	996
606	20241002	095800	1746091200	28750	28600	28750	28600	860
607	20241002	095700	1721419350	28600	28550	28650	28550	1009
608	20241002	095600	1692602600	28550	28550	28600	28550	1831
609	20241002	095500	1640318850	28550	28550	28550	28550	225
610	20241002	095400	1633895100	28600	28600	28600	28600	65
611	20241002	095300	1632036100	28600	28600	28600	28600	1
612	20241002	095200	1632007500	28600	28600	28600	28600	183
613	20241002	095100	1626773700	28600	28650	28650	28600	959
614	20241002	095000	1599320850	28750	28750	28750	28750	266
615	20241002	094900	1591673350	28750	28600	28750	28600	1221
616	20241002	094800	1556648050	28600	28600	28600	28600	250
617	20241002	094700	1549498050	28550	28550	28600	28550	199
618	20241002	094600	1543816550	28550	28600	28650	28550	548
619	20241002	094500	1528145850	28600	28500	28600	28500	1156
620	20241002	094400	1495186950	28500	28500	28500	28500	11
621	20241002	094300	1494873450	28500	28500	28500	28500	0
622	20241002	094200	1494873450	28500	28500	28500	28450	160
623	20241002	094100	1490313500	28500	28500	28500	28450	270
624	20241002	094000	1482624450	28500	28550	28550	28500	104
625	20241002	093900	1479660350	28450	28500	28500	28450	232
626	20241002	093800	1473048700	28500	28500	28550	28500	187
627	20241002	093700	1467713650	28500	28550	28550	28500	300
628	20241002	093600	1459157700	28600	28550	28600	28550	192
629	20241002	093500	1453671600	28550	28600	28600	28550	2
630	20241002	093400	1453614450	28600	28450	28600	28450	365
631	20241002	093300	1443207100	28500	28500	28500	28450	207
632	20241002	093200	1437311000	28550	28700	28700	28550	898
633	20241002	093100	1411655700	28650	28550	28700	28550	2001
634	20241002	093000	1354389550	28550	28600	28600	28550	64
635	20241002	092900	1352560200	28600	28550	28600	28550	182
636	20241002	092800	1347355800	28550	28600	28650	28550	556
637	20241002	092700	1331454000	28650	28550	28650	28550	822
638	20241002	092600	1307920000	28550	28400	28650	28400	281
639	20241002	092500	1299913950	28350	28350	28400	28350	471
640	20241002	092400	1286541100	28350	28450	28450	28350	570
641	20241002	092300	1270358600	28450	28550	28550	28450	264
642	20241002	092200	1262833300	28550	28600	28700	28550	1464
643	20241002	092100	1220922350	28650	28500	28650	28500	241
644	20241002	092000	1214053650	28450	28450	28450	28450	482
645	20241002	091900	1200340750	28500	28550	28550	28500	390
646	20241002	091800	1189218450	28550	28650	28650	28550	562
647	20241002	091700	1173173150	28600	28750	28800	28600	877
648	20241002	091600	1147991000	28750	28450	28750	28450	1326
649	20241002	091500	1110073050	28450	28350	28450	28350	319
650	20241002	091400	1101020800	28350	28450	28450	28350	988
651	20241002	091300	1072912700	28450	28500	28500	28300	6189
652	20241002	091200	897267000	28550	28700	28750	28550	523
653	20241002	091100	882294250	28750	28600	28750	28550	1860
654	20241002	091000	829066450	28600	28400	28750	28400	323
655	20241002	090900	819838000	28350	28250	28400	28250	640
656	20241002	090800	801676400	28150	28550	28650	28150	2063
657	20241002	090700	743145100	28700	28700	28750	28500	3638
658	20241002	090600	638889850	28800	28850	28950	28750	3524
659	20241002	090500	537187300	28900	28400	28900	28400	3249
660	20241002	090400	443682850	28600	28200	28650	28150	4740
661	20241002	090300	309000700	28200	28300	28600	28050	3982
662	20241002	090200	196644350	28500	28350	28550	28150	1299
663	20241002	090100	159742050	28450	28400	28550	28200	3038
664	20241002	090000	73609050	28400	28100	28400	27950	2574