KissMeData/284740/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	210500	420471050	22400	22400	22400	22400	611
3	20241010	210400	420471050	22400	22400	22400	22400	0
4	20241010	210300	420471050	22400	22400	22400	22400	0
5	20241010	210200	420471050	22400	22400	22400	22400	0
6	20241010	210100	420471050	22400	22400	22400	22400	0
7	20241010	210000	420471050	22400	22400	22400	22400	0
8	20241010	205900	420471050	22400	22400	22400	22400	0
9	20241010	205800	420471050	22400	22400	22400	22400	0
10	20241010	205700	420471050	22400	22400	22400	22400	0
11	20241010	205600	420471050	22400	22400	22400	22400	0
12	20241010	205500	420471050	22400	22400	22400	22400	0
13	20241010	205400	420471050	22400	22400	22400	22400	0
14	20241010	205300	420471050	22400	22400	22400	22400	0
15	20241010	205200	420471050	22400	22400	22400	22400	0
16	20241010	205100	420471050	22400	22400	22400	22400	0
17	20241010	205000	420471050	22400	22400	22400	22400	0
18	20241010	204900	420471050	22400	22400	22400	22400	0
19	20241010	204800	420471050	22400	22400	22400	22400	0
20	20241010	204700	420471050	22400	22400	22400	22400	0
21	20241010	204600	420471050	22400	22400	22400	22400	0
22	20241010	204500	420471050	22400	22400	22400	22400	0
23	20241010	204400	420471050	22400	22400	22400	22400	0
24	20241010	204300	420471050	22400	22400	22400	22400	0
25	20241010	204200	420471050	22400	22400	22400	22400	0
26	20241010	204100	420471050	22400	22400	22400	22400	0
27	20241010	204000	420471050	22400	22400	22400	22400	0
28	20241010	203900	420471050	22400	22400	22400	22400	0
29	20241010	203800	420471050	22400	22400	22400	22400	0
30	20241010	203700	420471050	22400	22400	22400	22400	0
31	20241010	203600	420471050	22400	22400	22400	22400	0
32	20241010	203500	420471050	22400	22400	22400	22400	611
33	20241010	203400	420471050	22400	22400	22400	22400	0
34	20241010	203300	420471050	22400	22400	22400	22400	0
35	20241010	203200	420471050	22400	22400	22400	22400	0
36	20241010	203100	420471050	22400	22400	22400	22400	0
37	20241010	203000	420471050	22400	22400	22400	22400	0
38	20241010	202900	420471050	22400	22400	22400	22400	0
39	20241010	202800	420471050	22400	22400	22400	22400	0
40	20241010	202700	420471050	22400	22400	22400	22400	0
41	20241010	202600	420471050	22400	22400	22400	22400	0
42	20241010	202500	420471050	22400	22400	22400	22400	0
43	20241010	202400	420471050	22400	22400	22400	22400	0
44	20241010	202300	420471050	22400	22400	22400	22400	0
45	20241010	202200	420471050	22400	22400	22400	22400	0
46	20241010	202100	420471050	22400	22400	22400	22400	0
47	20241010	202000	420471050	22400	22400	22400	22400	0
48	20241010	201900	420471050	22400	22400	22400	22400	0
49	20241010	201800	420471050	22400	22400	22400	22400	0
50	20241010	201700	420471050	22400	22400	22400	22400	0
51	20241010	201600	420471050	22400	22400	22400	22400	0
52	20241010	201500	420471050	22400	22400	22400	22400	0
53	20241010	201400	420471050	22400	22400	22400	22400	0
54	20241010	201300	420471050	22400	22400	22400	22400	0
55	20241010	201200	420471050	22400	22400	22400	22400	0
56	20241010	201100	420471050	22400	22400	22400	22400	0
57	20241010	201000	420471050	22400	22400	22400	22400	0
58	20241010	200900	420471050	22400	22400	22400	22400	0
59	20241010	200800	420471050	22400	22400	22400	22400	0
60	20241010	200700	420471050	22400	22400	22400	22400	0
61	20241010	200600	420471050	22400	22400	22400	22400	0
62	20241010	200500	420471050	22400	22400	22400	22400	611
63	20241010	200400	420471050	22400	22400	22400	22400	0
64	20241010	200300	420471050	22400	22400	22400	22400	0
65	20241010	200200	420471050	22400	22400	22400	22400	0
66	20241010	200100	420471050	22400	22400	22400	22400	0
67	20241010	200000	420471050	22400	22400	22400	22400	0
68	20241010	195900	420471050	22400	22400	22400	22400	0
69	20241010	195800	420471050	22400	22400	22400	22400	0
70	20241010	195700	420471050	22400	22400	22400	22400	0
71	20241010	195600	420471050	22400	22400	22400	22400	0
72	20241010	195500	420471050	22400	22400	22400	22400	0
73	20241010	195400	420471050	22400	22400	22400	22400	0
74	20241010	195300	420471050	22400	22400	22400	22400	0
75	20241010	195200	420471050	22400	22400	22400	22400	0
76	20241010	195100	420471050	22400	22400	22400	22400	0
77	20241010	195000	420471050	22400	22400	22400	22400	0
78	20241010	194900	420471050	22400	22400	22400	22400	0
79	20241010	194800	420471050	22400	22400	22400	22400	0
80	20241010	194700	420471050	22400	22400	22400	22400	0
81	20241010	194600	420471050	22400	22400	22400	22400	0
82	20241010	194500	420471050	22400	22400	22400	22400	0
83	20241010	194400	420471050	22400	22400	22400	22400	0
84	20241010	194300	420471050	22400	22400	22400	22400	0
85	20241010	194200	420471050	22400	22400	22400	22400	0
86	20241010	194100	420471050	22400	22400	22400	22400	0
87	20241010	194000	420471050	22400	22400	22400	22400	0
88	20241010	193900	420471050	22400	22400	22400	22400	0
89	20241010	193800	420471050	22400	22400	22400	22400	0
90	20241010	193700	420471050	22400	22400	22400	22400	0
91	20241010	193600	420471050	22400	22400	22400	22400	0
92	20241010	193500	420471050	22400	22400	22400	22400	611
93	20241010	193400	420471050	22400	22400	22400	22400	0
94	20241010	193300	420471050	22400	22400	22400	22400	0
95	20241010	193200	420471050	22400	22400	22400	22400	0
96	20241010	193100	420471050	22400	22400	22400	22400	0
97	20241010	193000	420471050	22400	22400	22400	22400	0
98	20241010	192900	420471050	22400	22400	22400	22400	0
99	20241010	192800	420471050	22400	22400	22400	22400	0
100	20241010	192700	420471050	22400	22400	22400	22400	0
101	20241010	192600	420471050	22400	22400	22400	22400	0
102	20241010	192500	420471050	22400	22400	22400	22400	0
103	20241010	192400	420471050	22400	22400	22400	22400	0
104	20241010	192300	420471050	22400	22400	22400	22400	0
105	20241010	192200	420471050	22400	22400	22400	22400	0
106	20241010	192100	420471050	22400	22400	22400	22400	0
107	20241010	192000	420471050	22400	22400	22400	22400	0
108	20241010	191900	420471050	22400	22400	22400	22400	0
109	20241010	191800	420471050	22400	22400	22400	22400	0
110	20241010	191700	420471050	22400	22400	22400	22400	0
111	20241010	191600	420471050	22400	22400	22400	22400	0
112	20241010	191500	420471050	22400	22400	22400	22400	0
113	20241010	191400	420471050	22400	22400	22400	22400	0
114	20241010	191300	420471050	22400	22400	22400	22400	0
115	20241010	191200	420471050	22400	22400	22400	22400	0
116	20241010	191100	420471050	22400	22400	22400	22400	0
117	20241010	191000	420471050	22400	22400	22400	22400	0
118	20241010	190900	420471050	22400	22400	22400	22400	0
119	20241010	190800	420471050	22400	22400	22400	22400	0
120	20241010	190700	420471050	22400	22400	22400	22400	0
121	20241010	190600	420471050	22400	22400	22400	22400	0
122	20241010	190500	420471050	22400	22400	22400	22400	611
123	20241010	190400	420471050	22400	22400	22400	22400	0
124	20241010	190300	420471050	22400	22400	22400	22400	0
125	20241010	190200	420471050	22400	22400	22400	22400	0
126	20241010	190100	420471050	22400	22400	22400	22400	0
127	20241010	190000	420471050	22400	22400	22400	22400	0
128	20241010	185900	420471050	22400	22400	22400	22400	0
129	20241010	185800	420471050	22400	22400	22400	22400	0
130	20241010	185700	420471050	22400	22400	22400	22400	0
131	20241010	185600	420471050	22400	22400	22400	22400	0
132	20241010	185500	420471050	22400	22400	22400	22400	0
133	20241010	185400	420471050	22400	22400	22400	22400	0
134	20241010	185300	420471050	22400	22400	22400	22400	0
135	20241010	185200	420471050	22400	22400	22400	22400	0
136	20241010	185100	420471050	22400	22400	22400	22400	0
137	20241010	185000	420471050	22400	22400	22400	22400	0
138	20241010	184900	420471050	22400	22400	22400	22400	0
139	20241010	184800	420471050	22400	22400	22400	22400	0
140	20241010	184700	420471050	22400	22400	22400	22400	0
141	20241010	184600	420471050	22400	22400	22400	22400	0
142	20241010	184500	420471050	22400	22400	22400	22400	0
143	20241010	184400	420471050	22400	22400	22400	22400	0
144	20241010	184300	420471050	22400	22400	22400	22400	0
145	20241010	184200	420471050	22400	22400	22400	22400	0
146	20241010	184100	420471050	22400	22400	22400	22400	0
147	20241010	184000	420471050	22400	22400	22400	22400	0
148	20241010	183900	420471050	22400	22400	22400	22400	0
149	20241010	183800	420471050	22400	22400	22400	22400	0
150	20241010	183700	420471050	22400	22400	22400	22400	0
151	20241010	183600	420471050	22400	22400	22400	22400	0
152	20241010	183500	420471050	22400	22400	22400	22400	611
153	20241010	183400	420471050	22400	22400	22400	22400	0
154	20241010	183300	420471050	22400	22400	22400	22400	0
155	20241010	183200	420471050	22400	22400	22400	22400	0
156	20241010	183100	420471050	22400	22400	22400	22400	0
157	20241010	183000	420471050	22400	22400	22400	22400	0
158	20241010	182900	420471050	22400	22400	22400	22400	0
159	20241010	182800	420471050	22400	22400	22400	22400	0
160	20241010	182700	420471050	22400	22400	22400	22400	0
161	20241010	182600	420471050	22400	22400	22400	22400	0
162	20241010	182500	420471050	22400	22400	22400	22400	0
163	20241010	182400	420471050	22400	22400	22400	22400	0
164	20241010	182300	420471050	22400	22400	22400	22400	0
165	20241010	182200	420471050	22400	22400	22400	22400	0
166	20241010	182100	420471050	22400	22400	22400	22400	0
167	20241010	182000	420471050	22400	22400	22400	22400	0
168	20241010	181900	420471050	22400	22400	22400	22400	0
169	20241010	181800	420471050	22400	22400	22400	22400	0
170	20241010	181700	420471050	22400	22400	22400	22400	0
171	20241010	181600	420471050	22400	22400	22400	22400	0
172	20241010	181500	420471050	22400	22400	22400	22400	0
173	20241010	181400	420471050	22400	22400	22400	22400	0
174	20241010	181300	420471050	22400	22400	22400	22400	0
175	20241010	181200	420471050	22400	22400	22400	22400	0
176	20241010	181100	420471050	22400	22400	22400	22400	0
177	20241010	181000	420471050	22400	22400	22400	22400	0
178	20241010	180900	420471050	22400	22400	22400	22400	0
179	20241010	180800	420471050	22400	22400	22400	22400	0
180	20241010	180700	420471050	22400	22400	22400	22400	0
181	20241010	180600	420471050	22400	22400	22400	22400	0
182	20241010	180500	420471050	22400	22400	22400	22400	611
183	20241010	180400	420471050	22400	22400	22400	22400	0
184	20241010	180300	420471050	22400	22400	22400	22400	0
185	20241010	180200	420471050	22400	22400	22400	22400	0
186	20241010	180100	420471050	22400	22400	22400	22400	0
187	20241010	180000	420471050	22400	22400	22400	22400	0
188	20241010	175900	420471050	22400	22400	22400	22400	0
189	20241010	175800	420471050	22400	22400	22400	22400	0
190	20241010	175700	420471050	22400	22400	22400	22400	0
191	20241010	175600	420471050	22400	22400	22400	22400	0
192	20241010	175500	420471050	22400	22400	22400	22400	0
193	20241010	175400	420471050	22400	22400	22400	22400	0
194	20241010	175300	420471050	22400	22400	22400	22400	0
195	20241010	175200	420471050	22400	22400	22400	22400	0
196	20241010	175100	420471050	22400	22400	22400	22400	0
197	20241010	175000	420471050	22400	22400	22400	22400	0
198	20241010	174900	420471050	22400	22400	22400	22400	0
199	20241010	174800	420471050	22400	22400	22400	22400	0
200	20241010	174700	420471050	22400	22400	22400	22400	0
201	20241010	174600	420471050	22400	22400	22400	22400	0
202	20241010	174500	420471050	22400	22400	22400	22400	0
203	20241010	174400	420471050	22400	22400	22400	22400	0
204	20241010	174300	420471050	22400	22400	22400	22400	0
205	20241010	174200	420471050	22400	22400	22400	22400	0
206	20241010	174100	420471050	22400	22400	22400	22400	0
207	20241010	174000	420471050	22400	22400	22400	22400	0
208	20241010	173900	420471050	22400	22400	22400	22400	0
209	20241010	173800	420471050	22400	22400	22400	22400	0
210	20241010	173700	420471050	22400	22400	22400	22400	0
211	20241010	173600	420471050	22400	22400	22400	22400	0
212	20241010	173500	420471050	22400	22400	22400	22400	611
213	20241010	173400	420471050	22400	22400	22400	22400	0
214	20241010	173300	420471050	22400	22400	22400	22400	0
215	20241010	173200	420471050	22400	22400	22400	22400	0
216	20241010	173100	420471050	22400	22400	22400	22400	0
217	20241010	173000	420471050	22400	22400	22400	22400	0
218	20241010	172900	420471050	22400	22400	22400	22400	0
219	20241010	172800	420471050	22400	22400	22400	22400	0
220	20241010	172700	420471050	22400	22400	22400	22400	0
221	20241010	172600	420471050	22400	22400	22400	22400	0
222	20241010	172500	420471050	22400	22400	22400	22400	0
223	20241010	172400	420471050	22400	22400	22400	22400	0
224	20241010	172300	420471050	22400	22400	22400	22400	0
225	20241010	172200	420471050	22400	22400	22400	22400	0
226	20241010	172100	420471050	22400	22400	22400	22400	0
227	20241010	172000	420471050	22400	22400	22400	22400	0
228	20241010	171900	420471050	22400	22400	22400	22400	0
229	20241010	171800	420471050	22400	22400	22400	22400	0
230	20241010	171700	420471050	22400	22400	22400	22400	0
231	20241010	171600	420471050	22400	22400	22400	22400	0
232	20241010	171500	420471050	22400	22400	22400	22400	0
233	20241010	171400	420471050	22400	22400	22400	22400	0
234	20241010	171300	420471050	22400	22400	22400	22400	0
235	20241010	171200	420471050	22400	22400	22400	22400	0
236	20241010	171100	420471050	22400	22400	22400	22400	0
237	20241010	171000	420471050	22400	22400	22400	22400	0
238	20241010	170900	420471050	22400	22400	22400	22400	0
239	20241010	170800	420471050	22400	22400	22400	22400	0
240	20241010	170700	420471050	22400	22400	22400	22400	0
241	20241010	170600	420471050	22400	22400	22400	22400	0
242	20241010	170500	420471050	22400	22400	22400	22400	611
243	20241010	170400	420471050	22400	22400	22400	22400	0
244	20241010	170300	420471050	22400	22400	22400	22400	0
245	20241010	170200	420471050	22400	22400	22400	22400	0
246	20241010	170100	420471050	22400	22400	22400	22400	0
247	20241010	170000	420471050	22400	22400	22400	22400	0
248	20241010	165900	420471050	22400	22400	22400	22400	0
249	20241010	165800	420471050	22400	22400	22400	22400	0
250	20241010	165700	420471050	22400	22400	22400	22400	0
251	20241010	165600	420471050	22400	22400	22400	22400	0
252	20241010	165500	420471050	22400	22400	22400	22400	0
253	20241010	165400	420471050	22400	22400	22400	22400	0
254	20241010	165300	420471050	22400	22400	22400	22400	0
255	20241010	165200	420471050	22400	22400	22400	22400	0
256	20241010	165100	420471050	22400	22400	22400	22400	0
257	20241010	165000	420471050	22400	22400	22400	22400	0
258	20241010	164900	420471050	22400	22400	22400	22400	0
259	20241010	164800	420471050	22400	22400	22400	22400	0
260	20241010	164700	420471050	22400	22400	22400	22400	0
261	20241010	164600	420471050	22400	22400	22400	22400	0
262	20241010	164500	420471050	22400	22400	22400	22400	0
263	20241010	164400	420471050	22400	22400	22400	22400	0
264	20241010	164300	420471050	22400	22400	22400	22400	0
265	20241010	164200	420471050	22400	22400	22400	22400	0
266	20241010	164100	420471050	22400	22400	22400	22400	0
267	20241010	164000	420471050	22400	22400	22400	22400	0
268	20241010	163900	420471050	22400	22400	22400	22400	0
269	20241010	163800	420471050	22400	22400	22400	22400	0
270	20241010	163700	420471050	22400	22400	22400	22400	0
271	20241010	163600	420471050	22400	22400	22400	22400	0
272	20241010	163500	420471050	22400	22400	22400	22400	611
273	20241010	163400	420471050	22400	22400	22400	22400	0
274	20241010	163300	420471050	22400	22400	22400	22400	0
275	20241010	163200	420471050	22400	22400	22400	22400	0
276	20241010	163100	420471050	22400	22400	22400	22400	0
277	20241010	163000	420471050	22400	22400	22400	22400	0
278	20241010	162900	420471050	22400	22400	22400	22400	0
279	20241010	162800	420471050	22400	22400	22400	22400	0
280	20241010	162700	420471050	22400	22400	22400	22400	0
281	20241010	162600	420471050	22400	22400	22400	22400	0
282	20241010	162500	420471050	22400	22400	22400	22400	0
283	20241010	162400	420471050	22400	22400	22400	22400	0
284	20241010	162300	420471050	22400	22400	22400	22400	0
285	20241010	162200	420471050	22400	22400	22400	22400	0
286	20241010	162100	420471050	22400	22400	22400	22400	0
287	20241010	162000	420471050	22400	22400	22400	22400	0
288	20241010	161900	420471050	22400	22400	22400	22400	0
289	20241010	161800	420471050	22400	22400	22400	22400	0
290	20241010	161700	420471050	22400	22400	22400	22400	0
291	20241010	161600	420471050	22400	22400	22400	22400	0
292	20241010	161500	420471050	22400	22400	22400	22400	0
293	20241010	161400	420471050	22400	22400	22400	22400	0
294	20241010	161300	420471050	22400	22400	22400	22400	0
295	20241010	161200	420471050	22400	22400	22400	22400	0
296	20241010	161100	420471050	22400	22400	22400	22400	0
297	20241010	161000	420471050	22400	22400	22400	22400	0
298	20241010	160900	420471050	22400	22400	22400	22400	0
299	20241010	160800	420471050	22400	22400	22400	22400	0
300	20241010	160700	420471050	22400	22400	22400	22400	0
301	20241010	160600	420471050	22400	22400	22400	22400	0
302	20241010	160500	420471050	22400	22400	22400	22400	611
303	20241010	160400	420471050	22400	22400	22400	22400	0
304	20241010	160300	420471050	22400	22400	22400	22400	0
305	20241010	160200	420471050	22400	22400	22400	22400	0
306	20241010	160100	420471050	22400	22400	22400	22400	0
307	20241010	160000	420471050	22400	22400	22400	22400	0
308	20241010	155900	420471050	22400	22400	22400	22400	0
309	20241010	155800	420471050	22400	22400	22400	22400	0
310	20241010	155700	420471050	22400	22400	22400	22400	0
311	20241010	155600	420471050	22400	22400	22400	22400	0
312	20241010	155500	420471050	22400	22400	22400	22400	0
313	20241010	155400	420471050	22400	22400	22400	22400	0
314	20241010	155300	420471050	22400	22400	22400	22400	0
315	20241010	155200	420471050	22400	22400	22400	22400	0
316	20241010	155100	420471050	22400	22400	22400	22400	0
317	20241010	155000	420471050	22400	22400	22400	22400	0
318	20241010	154900	420471050	22400	22400	22400	22400	0
319	20241010	154800	420471050	22400	22400	22400	22400	0
320	20241010	154700	420471050	22400	22400	22400	22400	0
321	20241010	154600	420471050	22400	22400	22400	22400	0
322	20241010	154500	420471050	22400	22400	22400	22400	0
323	20241010	154400	420471050	22400	22400	22400	22400	0
324	20241010	154300	420471050	22400	22400	22400	22400	0
325	20241010	154200	420471050	22400	22400	22400	22400	0
326	20241010	154100	420471050	22400	22400	22400	22400	0
327	20241010	154000	420471050	22400	22400	22400	22400	0
328	20241010	153900	420471050	22400	22400	22400	22400	0
329	20241010	153800	420471050	22400	22400	22400	22400	0
330	20241010	153700	420471050	22400	22400	22400	22400	0
331	20241010	153600	420471050	22400	22400	22400	22400	0
332	20241010	153500	420471050	22400	22400	22400	22400	611
333	20241010	153400	420471050	22400	22400	22400	22400	0
334	20241010	153300	420471050	22400	22400	22400	22400	0
335	20241010	153200	420471050	22400	22400	22400	22400	0
336	20241010	153100	420471050	22400	22400	22400	22400	0
337	20241010	153000	420471050	22400	22400	22400	22400	611
338	20241010	152900	406784650	22400	22400	22400	22400	0
339	20241010	152800	406784650	22400	22400	22400	22400	0
340	20241010	152700	406784650	22400	22400	22400	22400	0
341	20241010	152600	406784650	22400	22400	22400	22400	0
342	20241010	152500	406784650	22400	22400	22400	22400	0
343	20241010	152400	406784650	22400	22400	22400	22400	0
344	20241010	152300	406784650	22400	22400	22400	22400	0
345	20241010	152200	406784650	22400	22400	22400	22400	0
346	20241010	152100	406784650	22400	22400	22400	22400	0
347	20241010	152000	406784650	22400	22400	22400	22400	0
348	20241010	151900	406784650	22400	22400	22400	22300	146
349	20241010	151800	403525400	22350	22350	22400	22350	17
350	20241010	151700	403145250	22350	22400	22400	22300	160
351	20241010	151600	399564000	22350	22400	22400	22300	172
352	20241010	151500	395723450	22400	22450	22450	22350	91
353	20241010	151400	393682950	22450	22400	22450	22400	38
354	20241010	151300	392830100	22400	22400	22450	22350	139
355	20241010	151200	389716100	22400	22400	22400	22400	40
356	20241010	151100	388820100	22400	22400	22400	22400	49
357	20241010	151000	387722500	22400	22350	22400	22350	53
358	20241010	150900	386535350	22400	22400	22400	22350	56
359	20241010	150800	385281000	22400	22400	22400	22400	38
360	20241010	150700	384429800	22400	22400	22400	22400	14
361	20241010	150600	384116200	22400	22400	22400	22400	73
362	20241010	150500	382481000	22400	22400	22400	22400	40
363	20241010	150400	381585000	22400	22400	22400	22400	46
364	20241010	150300	380554600	22400	22350	22400	22350	47
365	20241010	150200	379502000	22400	22400	22400	22400	51
366	20241010	150100	378359600	22400	22350	22400	22300	45
367	20241010	150000	377353600	22350	22300	22350	22300	60
368	20241010	145900	376013350	22300	22300	22350	22300	99
369	20241010	145800	373805200	22300	22300	22350	22300	69
370	20241010	145700	372266250	22300	22300	22350	22250	77
371	20241010	145600	370550450	22300	22350	22350	22200	90
372	20241010	145500	368545500	22350	22250	22350	22250	71
373	20241010	145400	366964350	22300	22300	22300	22250	100
374	20241010	145300	364736900	22300	22300	22350	22250	70
375	20241010	145200	363176000	22300	22350	22350	22300	90
376	20241010	145100	361166650	22300	22300	22350	22250	73
377	20241010	145000	359539700	22250	22250	22300	22250	99
378	20241010	144900	357334800	22300	22300	22300	22250	75
379	20241010	144800	355663500	22300	22300	22300	22250	83
380	20241010	144700	353814800	22300	22350	22350	22250	91
381	20241010	144600	351784300	22350	22300	22350	22300	51
382	20241010	144500	350646450	22350	22350	22350	22300	87
383	20241010	144400	348704250	22300	22350	22350	22250	79
384	20241010	144300	346943350	22300	22300	22300	22250	91
385	20241010	144200	344915800	22300	22350	22350	22250	47
386	20241010	144100	343867600	22300	22250	22350	22200	109
387	20241010	144000	341440800	22200	22300	22350	22200	127
388	20241010	143900	338612350	22250	22300	22350	22250	84
389	20241010	143800	336740850	22300	22250	22300	22200	91
390	20241010	143700	334714850	22300	22250	22300	22250	71
391	20241010	143600	333133500	22300	22300	22300	22250	118
392	20241010	143500	330505400	22250	22250	22250	22250	94
393	20241010	143400	328413900	22300	22200	22300	22200	200
394	20241010	143300	323964500	22250	22200	22250	22200	146
395	20241010	143200	320720900	22250	22200	22300	22200	117
396	20241010	143100	318117100	22250	22150	22300	22150	108
397	20241010	143000	315715700	22150	22250	22250	22150	126
398	20241010	142900	312918700	22250	22200	22300	22150	95
399	20241010	142800	310807400	22200	22250	22300	22200	76
400	20241010	142700	309117050	22200	22200	22250	22200	85
401	20241010	142600	307227800	22200	22250	22250	22200	65
402	20241010	142500	305782650	22250	22250	22250	22200	71
403	20241010	142400	304204000	22250	22200	22250	22200	31
404	20241010	142300	303514900	22250	22300	22300	22200	71
405	20241010	142200	301935550	22300	22250	22300	22200	54
406	20241010	142100	300734550	22200	22200	22300	22150	87
407	20241010	142000	298800750	22250	22200	22300	22200	134
408	20241010	141900	295822950	22200	22200	22300	22200	132
409	20241010	141800	292890250	22200	22300	22300	22200	87
410	20241010	141700	290957800	22250	22250	22300	22200	646
411	20241010	141600	276611400	22250	22250	22350	22200	78
412	20241010	141500	274874050	22250	22200	22300	22200	105
413	20241010	141400	272537550	22200	22250	22300	22200	76
414	20241010	141300	270846050	22200	22300	22300	22200	63
415	20241010	141200	269444250	22250	22300	22300	22200	53
416	20241010	141100	268264950	22250	22200	22300	22200	134
417	20241010	141000	265283800	22250	22250	22250	22200	100
418	20241010	140900	263061000	22200	22300	22300	22200	87
419	20241010	140800	261123800	22300	22250	22300	22200	49
420	20241010	140700	260032600	22250	22200	22250	22200	193
421	20241010	140600	255739900	22250	22300	22300	22250	271
422	20241010	140500	249707450	22300	22350	22350	22300	45
423	20241010	140400	248703850	22300	22300	22350	22300	25
424	20241010	140300	248146250	22350	22350	22350	22350	39
425	20241010	140200	247274600	22350	22350	22350	22350	0
426	20241010	140100	247274600	22350	22350	22350	22350	4
427	20241010	140000	247185200	22400	22400	22400	22400	1
428	20241010	135900	247162800	22400	22400	22400	22400	2
429	20241010	135800	247118000	22350	22350	22350	22350	32
430	20241010	135700	246402800	22400	22350	22400	22350	42
431	20241010	135600	245464000	22400	22350	22400	22350	21
432	20241010	135500	244994550	22350	22300	22350	22300	30
433	20241010	135400	244324100	22350	22350	22350	22350	26
434	20241010	135300	243743000	22350	22350	22350	22350	23
435	20241010	135200	243228950	22300	22350	22350	22300	27
436	20241010	135100	242625900	22350	22350	22350	22300	20
437	20241010	135000	242179150	22350	22350	22350	22350	37
438	20241010	134900	241352200	22350	22350	22350	22350	4
439	20241010	134800	241262800	22350	22350	22350	22350	0
440	20241010	134700	241262800	22350	22350	22350	22350	19
441	20241010	134600	240838150	22350	22350	22350	22350	14
442	20241010	134500	240525250	22300	22350	22350	22300	17
443	20241010	134400	240145700	22350	22350	22350	22350	11
444	20241010	134300	239899850	22300	22300	22300	22300	1
445	20241010	134200	239877550	22350	22350	22350	22350	11
446	20241010	134100	239631700	22350	22350	22350	22350	2
447	20241010	134000	239587000	22400	22350	22400	22350	56
448	20241010	133900	238335150	22400	22400	22400	22400	0
449	20241010	133800	238335150	22400	22400	22400	22400	0
450	20241010	133700	238335150	22400	22400	22400	22400	0
451	20241010	133600	238335150	22400	22400	22400	22400	0
452	20241010	133500	238335150	22400	22300	22400	22300	21
453	20241010	133400	237865750	22350	22350	22350	22350	61
454	20241010	133300	236502400	22350	22350	22350	22350	7
455	20241010	133200	236345950	22350	22350	22350	22350	14
456	20241010	133100	236033050	22350	22350	22350	22350	5
457	20241010	133000	235921300	22350	22350	22350	22350	0
458	20241010	132900	235921300	22350	22300	22350	22300	3
459	20241010	132800	235854300	22350	22350	22350	22350	0
460	20241010	132700	235854300	22350	22350	22350	22300	32
461	20241010	132600	235139500	22350	22300	22350	22300	6
462	20241010	132500	235005450	22350	22350	22350	22350	2
463	20241010	132400	234960750	22350	22350	22350	22350	16
464	20241010	132300	234603150	22350	22350	22350	22350	0
465	20241010	132200	234603150	22350	22350	22350	22350	0
466	20241010	132100	234603150	22350	22300	22350	22300	26
467	20241010	132000	234023250	22300	22300	22300	22300	0
468	20241010	131900	234023250	22300	22300	22300	22300	14
469	20241010	131800	233711050	22300	22250	22300	22250	2
470	20241010	131700	233666500	22300	22300	22300	22300	7
471	20241010	131600	233510400	22300	22300	22300	22300	4
472	20241010	131500	233421200	22300	22300	22300	22300	27
473	20241010	131400	232819100	22300	22300	22300	22300	10
474	20241010	131300	232596100	22300	22300	22300	22300	3
475	20241010	131200	232529200	22250	22250	22250	22250	1
476	20241010	131100	232506950	22300	22250	22300	22250	66
477	20241010	131000	231035800	22300	22300	22300	22300	1
478	20241010	130900	231013500	22250	22250	22250	22250	1
479	20241010	130800	230991250	22250	22300	22300	22250	9
480	20241010	130700	230790950	22300	22300	22300	22250	19
481	20241010	130600	230367650	22300	22300	22300	22250	5
482	20241010	130500	230256300	22250	22250	22250	22250	20
483	20241010	130400	229811300	22300	22300	22300	22300	0
484	20241010	130300	229811300	22300	22300	22300	22300	2
485	20241010	130200	229766700	22300	22300	22300	22300	32
486	20241010	130100	229053100	22200	22300	22300	22200	321
487	20241010	130000	221909150	22300	22300	22300	22250	44
488	20241010	125900	220928250	22250	22250	22250	22250	38
489	20241010	125800	220082750	22250	22300	22300	22250	8
490	20241010	125700	219904700	22300	22250	22350	22250	36
491	20241010	125600	219102150	22300	22250	22300	22250	34
492	20241010	125500	218344250	22300	22250	22300	22250	25
493	20241010	125400	217787800	22250	22250	22250	22250	7
494	20241010	125300	217632050	22250	22250	22300	22250	13
495	20241010	125200	217342750	22250	22250	22250	22250	8
496	20241010	125100	217164750	22300	22300	22300	22250	18
497	20241010	125000	216764000	22250	22250	22250	22250	15
498	20241010	124900	216430250	22300	22250	22300	22250	16
499	20241010	124800	216074100	22300	22350	22350	22300	4
500	20241010	124700	215984850	22300	22300	22300	22300	76
501	20241010	124600	214290050	22300	22350	22350	22300	8
502	20241010	124500	214111550	22300	22350	22350	22300	14
503	20241010	124400	213799300	22300	22350	22350	22300	8
504	20241010	124300	213620800	22300	22350	22350	22300	22
505	20241010	124200	213130050	22300	22350	22350	22300	17
506	20241010	124100	212750450	22400	22250	22400	22250	52
507	20241010	124000	211589400	22300	22250	22300	22250	82
508	20241010	123900	209761400	22300	22250	22300	22250	11
509	20241010	123800	209516550	22300	22300	22300	22300	5
510	20241010	123700	209405050	22300	22300	22300	22300	2
511	20241010	123600	209360450	22300	22300	22300	22300	3
512	20241010	123500	209293550	22250	22250	22250	22250	1
513	20241010	123400	209271300	22300	22300	22300	22300	1
514	20241010	123300	209249000	22300	22300	22300	22300	0
515	20241010	123200	209249000	22300	22300	22300	22300	4
516	20241010	123100	209159800	22300	22300	22300	22300	3
517	20241010	123000	209092900	22300	22300	22300	22250	102
518	20241010	122900	206820650	22300	22300	22300	22300	55
519	20241010	122800	205594150	22250	22250	22250	22250	8
520	20241010	122700	205416150	22300	22300	22300	22300	11
521	20241010	122600	205170850	22250	22250	22250	22250	1
522	20241010	122500	205148600	22300	22300	22300	22300	1
523	20241010	122400	205126300	22250	22300	22300	22250	13
524	20241010	122300	204836850	22300	22300	22300	22300	1
525	20241010	122200	204814550	22250	22250	22250	22250	9
526	20241010	122100	204614300	22300	22300	22300	22300	1
527	20241010	122000	204592000	22250	22250	22250	22250	0
528	20241010	121900	204592000	22250	22250	22250	22250	9
529	20241010	121800	204391750	22300	22250	22300	22250	91
530	20241010	121700	202366950	22250	22250	22300	22250	11
531	20241010	121600	202122150	22250	22300	22300	22250	26
532	20241010	121500	201543600	22300	22300	22300	22250	11
533	20241010	121400	201298700	22250	22350	22350	22250	10
534	20241010	121300	201076100	22300	22300	22300	22300	23
535	20241010	121200	200563200	22350	22350	22350	22350	0
536	20241010	121100	200563200	22350	22300	22350	22250	1419
537	20241010	121000	168904550	22300	22300	22300	22300	0
538	20241010	120900	168904550	22300	22250	22300	22250	243
539	20241010	120800	163497750	22300	22300	22300	22300	150
540	20241010	120700	160152750	22300	22300	22300	22300	52
541	20241010	120600	158993150	22250	22250	22250	22250	18
542	20241010	120500	158592650	22300	22300	22300	22300	0
543	20241010	120400	158592650	22300	22300	22300	22300	1
544	20241010	120300	158570350	22300	22300	22300	22300	1
545	20241010	120200	158548050	22300	22300	22300	22300	3
546	20241010	120100	158481150	22250	22250	22250	22250	0
547	20241010	120000	158481150	22250	22300	22300	22250	141
548	20241010	115900	155338050	22250	22250	22250	22250	0
549	20241010	115800	155338050	22250	22250	22250	22250	8
550	20241010	115700	155160050	22250	22250	22250	22250	0
551	20241010	115600	155160050	22250	22250	22250	22250	8
552	20241010	115500	154982050	22250	22250	22250	22250	8
553	20241010	115400	154804050	22250	22250	22250	22250	0
554	20241010	115300	154804050	22250	22250	22250	22250	9
555	20241010	115200	154603800	22300	22250	22300	22250	5
556	20241010	115100	154492350	22250	22300	22350	22250	443
557	20241010	115000	144613900	22300	22300	22300	22300	0
558	20241010	114900	144613900	22300	22300	22300	22300	0
559	20241010	114800	144613900	22300	22300	22300	22300	7
560	20241010	114700	144457800	22350	22350	22350	22350	111
561	20241010	114600	141976950	22400	22400	22400	22400	1
562	20241010	114500	141954550	22400	22400	22400	22400	0
563	20241010	114400	141954550	22400	22400	22400	22400	1
564	20241010	114300	141932150	22300	22300	22300	22300	18
565	20241010	114200	141530750	22400	22400	22400	22400	0
566	20241010	114100	141530750	22400	22300	22400	22300	3
567	20241010	114000	141463650	22400	22400	22400	22400	0
568	20241010	113900	141463650	22400	22400	22400	22400	4
569	20241010	113800	141374050	22350	22350	22350	22350	0
570	20241010	113700	141374050	22350	22300	22350	22300	151
571	20241010	113600	137999350	22300	22300	22300	22300	0
572	20241010	113500	137999350	22300	22250	22300	22250	13
573	20241010	113400	137709850	22250	22350	22350	22250	15
574	20241010	113300	137374700	22350	22300	22350	22250	189
575	20241010	113200	133160200	22300	22300	22300	22300	1
576	20241010	113100	133137900	22300	22300	22300	22300	0
577	20241010	113000	133137900	22300	22300	22400	22300	74
578	20241010	112900	131486000	22400	22350	22400	22300	171
579	20241010	112800	127662150	22400	22400	22450	22350	978
580	20241010	112700	105762650	22500	22500	22500	22500	1
581	20241010	112600	105740150	22400	22400	22400	22400	1
582	20241010	112500	105717750	22500	22400	22500	22400	55
583	20241010	112400	104485650	22400	22400	22400	22400	8
584	20241010	112300	104306450	22450	22450	22450	22450	2
585	20241010	112200	104261550	22450	22450	22450	22450	0
586	20241010	112100	104261550	22450	22450	22450	22450	101
587	20241010	112000	101994100	22450	22450	22450	22450	0
588	20241010	111900	101994100	22450	22450	22450	22450	0
589	20241010	111800	101994100	22450	22450	22450	22450	0
590	20241010	111700	101994100	22450	22500	22500	22450	2
591	20241010	111600	101949150	22500	22500	22500	22500	54
592	20241010	111500	100734150	22450	22450	22450	22450	0
593	20241010	111400	100734150	22450	22450	22450	22450	71
594	20241010	111300	99140200	22400	22450	22450	22400	98
595	20241010	111200	96940550	22450	22500	22500	22450	193
596	20241010	111100	92598500	22550	22550	22550	22550	4
597	20241010	111000	92508300	22500	22500	22500	22500	1
598	20241010	110900	92485800	22550	22500	22550	22500	5
599	20241010	110800	92373100	22550	22550	22550	22550	3
600	20241010	110700	92305450	22550	22550	22550	22550	4
601	20241010	110600	92215250	22550	22550	22550	22550	25
602	20241010	110500	91651500	22550	22550	22550	22550	3
603	20241010	110400	91583850	22550	22550	22550	22550	3
604	20241010	110300	91516200	22550	22550	22550	22550	3
605	20241010	110200	91448550	22550	22550	22550	22550	0
606	20241010	110100	91448550	22550	22500	22550	22500	21
607	20241010	110000	90975900	22500	22550	22550	22500	7
608	20241010	105900	90818200	22550	22550	22550	22550	3
609	20241010	105800	90750550	22550	22550	22550	22550	0
610	20241010	105700	90750550	22550	22500	22550	22500	11
611	20241010	105600	90502900	22550	22550	22550	22550	3
612	20241010	105500	90435250	22500	22500	22550	22500	24
613	20241010	105400	89895050	22550	22550	22550	22500	36
614	20241010	105300	89084050	22550	22550	22550	22500	14
615	20241010	105200	88768750	22550	22550	22550	22500	14
616	20241010	105100	88453450	22550	22550	22550	22500	10
617	20241010	105000	88228000	22550	22500	22550	22500	11
618	20241010	104900	87980350	22550	22550	22550	22550	3
619	20241010	104800	87912700	22500	22550	22550	22500	10
620	20241010	104700	87687550	22550	22550	22550	22550	6
621	20241010	104600	87552250	22500	22550	22550	22500	10
622	20241010	104500	87327100	22550	22550	22550	22550	0
623	20241010	104400	87327100	22550	22500	22550	22500	12
624	20241010	104300	87056950	22500	22550	22550	22500	4
625	20241010	104200	86966800	22550	22550	22550	22550	3
626	20241010	104100	86899150	22500	22550	22550	22500	11
627	20241010	104000	86651500	22550	22500	22550	22500	7
628	20241010	103900	86493700	22550	22550	22550	22550	3
629	20241010	103800	86426050	22500	22550	22550	22500	10
630	20241010	103700	86200900	22550	22550	22550	22550	3
631	20241010	103600	86133250	22550	22550	22550	22550	34
632	20241010	103500	85366550	22550	22550	22550	22550	4
633	20241010	103400	85276350	22500	22550	22550	22500	12
634	20241010	103300	85006200	22550	22550	22550	22550	10
635	20241010	103200	84780700	22550	22550	22550	22550	4
636	20241010	103100	84690500	22500	22500	22500	22500	0
637	20241010	103000	84690500	22500	22500	22500	22500	7
638	20241010	102900	84533000	22550	22550	22550	22550	0
639	20241010	102800	84533000	22550	22550	22550	22550	7
640	20241010	102700	84375150	22500	22500	22500	22500	0
641	20241010	102600	84375150	22500	22500	22500	22500	1
642	20241010	102500	84352650	22500	22500	22500	22500	0
643	20241010	102400	84352650	22500	22500	22500	22500	1
644	20241010	102300	84330150	22550	22550	22550	22550	9
645	20241010	102200	84127200	22550	22550	22550	22550	50
646	20241010	102100	82999700	22550	22550	22550	22550	0
647	20241010	102000	82999700	22550	22550	22550	22550	73
648	20241010	101900	81353550	22500	22500	22500	22500	0
649	20241010	101800	81353550	22500	22550	22550	22500	6
650	20241010	101700	81218500	22500	22550	22550	22500	2
651	20241010	101600	81173450	22500	22500	22500	22500	52
652	20241010	101500	80003450	22550	22550	22550	22550	1
653	20241010	101400	79980900	22550	22550	22550	22550	0
654	20241010	101300	79980900	22550	22550	22550	22550	0
655	20241010	101200	79980900	22550	22450	22550	22450	27
656	20241010	101100	79373400	22450	22550	22550	22450	6
657	20241010	101000	79238400	22550	22550	22550	22550	0
658	20241010	100900	79238400	22550	22450	22550	22450	21
659	20241010	100800	78766850	22450	22450	22450	22450	1
660	20241010	100700	78744400	22550	22500	22550	22500	193
661	20241010	100600	74401500	22500	22500	22500	22450	15
662	20241010	100500	74064400	22400	22400	22400	22400	48
663	20241010	100400	72989200	22500	22400	22500	22400	10
664	20241010	100300	72765100	22400	22400	22500	22400	17
665	20241010	100200	72384200	22500	22500	22500	22500	2
666	20241010	100100	72339200	22500	22400	22500	22400	13
667	20241010	100000	72047500	22400	22500	22500	22400	70
668	20241010	095900	70478500	22400	22400	22500	22400	42
669	20241010	095800	69537600	22400	22400	22400	22400	16
670	20241010	095700	69179200	22400	22400	22400	22400	8
671	20241010	095600	69000000	22400	22400	22400	22400	61
672	20241010	095500	67633600	22450	22400	22500	22400	14
673	20241010	095400	67319650	22400	22400	22400	22400	18
674	20241010	095300	66916450	22500	22500	22500	22400	26
675	20241010	095200	66332150	22400	22400	22500	22400	34
676	20241010	095100	65569700	22400	22400	22400	22400	10
677	20241010	095000	65345700	22400	22400	22500	22400	32
678	20241010	094900	64627700	22400	22400	22400	22400	7
679	20241010	094800	64470900	22400	22400	22500	22400	24
680	20241010	094700	63933200	22500	22450	22500	22450	99
681	20241010	094600	61710250	22450	22450	22450	22450	8
682	20241010	094500	61530650	22450	22500	22550	22450	46
683	20241010	094400	60495950	22500	22500	22500	22500	9
684	20241010	094300	60293450	22550	22500	22550	22500	11
685	20241010	094200	60045900	22550	22550	22550	22550	20
686	20241010	094100	59594900	22550	22600	22600	22550	10
687	20241010	094000	59369350	22550	22550	22600	22550	4
688	20241010	093900	59279050	22600	22550	22600	22550	27
689	20241010	093800	58670150	22600	22550	22600	22550	12
690	20241010	093700	58399400	22600	22550	22600	22550	9
691	20241010	093600	58196200	22550	22550	22600	22500	18
692	20241010	093500	57790550	22600	22550	22600	22550	3
693	20241010	093400	57722800	22600	22550	22600	22500	14
694	20241010	093300	57407500	22500	22500	22500	22500	8
695	20241010	093200	57227500	22550	22600	22600	22550	34
696	20241010	093100	56460750	22550	22550	22550	22550	8
697	20241010	093000	56280350	22600	22550	22600	22550	2
698	20241010	092900	56235200	22600	22600	22600	22400	657
699	20241010	092800	41457750	22550	22600	22600	22550	15
700	20241010	092700	41119150	22550	22550	22550	22550	17
701	20241010	092600	40735800	22600	22550	22600	22550	14
702	20241010	092500	40419800	22600	22550	22600	22550	15
703	20241010	092400	40081450	22600	22600	22600	22600	5
704	20241010	092300	39968450	22600	22600	22600	22600	0
705	20241010	092200	39968450	22600	22600	22600	22600	0
706	20241010	092100	39968450	22600	22550	22600	22550	3
707	20241010	092000	39900700	22550	22450	22600	22400	208
708	20241010	091900	35218350	22500	22500	22500	22450	88
709	20241010	091800	33240850	22500	22500	22500	22500	59
710	20241010	091700	31913350	22500	22500	22500	22500	27
711	20241010	091600	31305850	22550	22500	22550	22500	85
712	20241010	091500	29392750	22600	22550	22600	22550	8
713	20241010	091400	29212300	22550	22550	22600	22550	179
714	20241010	091300	25175500	22550	22550	22550	22550	14
715	20241010	091200	24859800	22600	22600	22600	22600	2
716	20241010	091100	24814600	22600	22600	22600	22600	20
717	20241010	091000	24362600	22650	22600	22650	22550	596
718	20241010	090900	10889200	22600	22600	22650	22550	48
719	20241010	090800	9803100	22550	22600	22600	22550	243
720	20241010	090700	4321850	22600	22600	22600	22600	19
721	20241010	090600	3892450	22650	22650	22650	22650	0
722	20241010	090500	3892450	22650	22600	22650	22600	37
723	20241010	090400	3055400	22650	22650	22650	22650	0
724	20241010	090300	3055400	22650	22650	22650	22650	14
725	20241010	090200	2738300	22650	22650	22650	22650	11
726	20241010	090100	2489150	22800	22800	22800	22800	1
727	20241010	090000	2466350	22800	22600	22800	22600	109