KissMeData/022100/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	190700	10333970900	29600	29600	29600	29600	8641
3	20241004	190600	10333970900	29600	29600	29600	29600	0
4	20241004	190500	10333970900	29600	29600	29600	29600	0
5	20241004	190400	10333970900	29600	29600	29600	29600	0
6	20241004	190300	10333970900	29600	29600	29600	29600	0
7	20241004	190200	10333970900	29600	29600	29600	29600	0
8	20241004	190100	10333970900	29600	29600	29600	29600	0
9	20241004	190000	10333970900	29600	29600	29600	29600	0
10	20241004	185900	10333970900	29600	29600	29600	29600	0
11	20241004	185800	10333970900	29600	29600	29600	29600	0
12	20241004	185700	10333970900	29600	29600	29600	29600	0
13	20241004	185600	10333970900	29600	29600	29600	29600	0
14	20241004	185500	10333970900	29600	29600	29600	29600	0
15	20241004	185400	10333970900	29600	29600	29600	29600	0
16	20241004	185300	10333970900	29600	29600	29600	29600	0
17	20241004	185200	10333970900	29600	29600	29600	29600	0
18	20241004	185100	10333970900	29600	29600	29600	29600	0
19	20241004	185000	10333970900	29600	29600	29600	29600	0
20	20241004	184900	10333970900	29600	29600	29600	29600	0
21	20241004	184800	10333970900	29600	29600	29600	29600	0
22	20241004	184700	10333970900	29600	29600	29600	29600	0
23	20241004	184600	10333970900	29600	29600	29600	29600	0
24	20241004	184500	10333970900	29600	29600	29600	29600	0
25	20241004	184400	10333970900	29600	29600	29600	29600	0
26	20241004	184300	10333970900	29600	29600	29600	29600	0
27	20241004	184200	10333970900	29600	29600	29600	29600	0
28	20241004	184100	10333970900	29600	29600	29600	29600	0
29	20241004	184000	10333970900	29600	29600	29600	29600	0
30	20241004	183900	10333970900	29600	29600	29600	29600	0
31	20241004	183800	10333970900	29600	29600	29600	29600	0
32	20241004	183700	10333970900	29600	29600	29600	29600	8641
33	20241004	183600	10333970900	29600	29600	29600	29600	0
34	20241004	183500	10333970900	29600	29600	29600	29600	0
35	20241004	183400	10333970900	29600	29600	29600	29600	0
36	20241004	183300	10333970900	29600	29600	29600	29600	0
37	20241004	183200	10333970900	29600	29600	29600	29600	0
38	20241004	183100	10333970900	29600	29600	29600	29600	0
39	20241004	183000	10333970900	29600	29600	29600	29600	0
40	20241004	182900	10333970900	29600	29600	29600	29600	0
41	20241004	182800	10333970900	29600	29600	29600	29600	0
42	20241004	182700	10333970900	29600	29600	29600	29600	0
43	20241004	182600	10333970900	29600	29600	29600	29600	0
44	20241004	182500	10333970900	29600	29600	29600	29600	0
45	20241004	182400	10333970900	29600	29600	29600	29600	0
46	20241004	182300	10333970900	29600	29600	29600	29600	0
47	20241004	182200	10333970900	29600	29600	29600	29600	0
48	20241004	182100	10333970900	29600	29600	29600	29600	0
49	20241004	182000	10333970900	29600	29600	29600	29600	0
50	20241004	181900	10333970900	29600	29600	29600	29600	0
51	20241004	181800	10333970900	29600	29600	29600	29600	0
52	20241004	181700	10333970900	29600	29600	29600	29600	0
53	20241004	181600	10333970900	29600	29600	29600	29600	0
54	20241004	181500	10333970900	29600	29600	29600	29600	0
55	20241004	181400	10333970900	29600	29600	29600	29600	0
56	20241004	181300	10333970900	29600	29600	29600	29600	0
57	20241004	181200	10333970900	29600	29600	29600	29600	0
58	20241004	181100	10333970900	29600	29600	29600	29600	0
59	20241004	181000	10333970900	29600	29600	29600	29600	0
60	20241004	180900	10333970900	29600	29600	29600	29600	0
61	20241004	180800	10333970900	29600	29600	29600	29600	0
62	20241004	180700	10333970900	29600	29600	29600	29600	8641
63	20241004	180600	10333970900	29600	29600	29600	29600	0
64	20241004	180500	10333970900	29600	29600	29600	29600	0
65	20241004	180400	10333970900	29600	29600	29600	29600	0
66	20241004	180300	10333970900	29600	29600	29600	29600	0
67	20241004	180200	10333970900	29600	29600	29600	29600	0
68	20241004	180100	10333970900	29600	29600	29600	29600	0
69	20241004	180000	10333970900	29600	29600	29600	29600	0
70	20241004	175900	10333970900	29600	29600	29600	29600	0
71	20241004	175800	10333970900	29600	29600	29600	29600	0
72	20241004	175700	10333970900	29600	29600	29600	29600	0
73	20241004	175600	10333970900	29600	29600	29600	29600	0
74	20241004	175500	10333970900	29600	29600	29600	29600	0
75	20241004	175400	10333970900	29600	29600	29600	29600	0
76	20241004	175300	10333970900	29600	29600	29600	29600	0
77	20241004	175200	10333970900	29600	29600	29600	29600	0
78	20241004	175100	10333970900	29600	29600	29600	29600	0
79	20241004	175000	10333970900	29600	29600	29600	29600	0
80	20241004	174900	10333970900	29600	29600	29600	29600	0
81	20241004	174800	10333970900	29600	29600	29600	29600	0
82	20241004	174700	10333970900	29600	29600	29600	29600	0
83	20241004	174600	10333970900	29600	29600	29600	29600	0
84	20241004	174500	10333970900	29600	29600	29600	29600	0
85	20241004	174400	10333970900	29600	29600	29600	29600	0
86	20241004	174300	10333970900	29600	29600	29600	29600	0
87	20241004	174200	10333970900	29600	29600	29600	29600	0
88	20241004	174100	10333970900	29600	29600	29600	29600	0
89	20241004	174000	10333970900	29600	29600	29600	29600	0
90	20241004	173900	10333970900	29600	29600	29600	29600	0
91	20241004	173800	10333970900	29600	29600	29600	29600	0
92	20241004	173700	10333970900	29600	29600	29600	29600	8641
93	20241004	173600	10333970900	29600	29600	29600	29600	0
94	20241004	173500	10333970900	29600	29600	29600	29600	0
95	20241004	173400	10333970900	29600	29600	29600	29600	0
96	20241004	173300	10333970900	29600	29600	29600	29600	0
97	20241004	173200	10333970900	29600	29600	29600	29600	0
98	20241004	173100	10333970900	29600	29600	29600	29600	0
99	20241004	173000	10333970900	29600	29600	29600	29600	0
100	20241004	172900	10333970900	29600	29600	29600	29600	0
101	20241004	172800	10333970900	29600	29600	29600	29600	0
102	20241004	172700	10333970900	29600	29600	29600	29600	0
103	20241004	172600	10333970900	29600	29600	29600	29600	0
104	20241004	172500	10333970900	29600	29600	29600	29600	0
105	20241004	172400	10333970900	29600	29600	29600	29600	0
106	20241004	172300	10333970900	29600	29600	29600	29600	0
107	20241004	172200	10333970900	29600	29600	29600	29600	0
108	20241004	172100	10333970900	29600	29600	29600	29600	0
109	20241004	172000	10333970900	29600	29600	29600	29600	0
110	20241004	171900	10333970900	29600	29600	29600	29600	0
111	20241004	171800	10333970900	29600	29600	29600	29600	0
112	20241004	171700	10333970900	29600	29600	29600	29600	0
113	20241004	171600	10333970900	29600	29600	29600	29600	0
114	20241004	171500	10333970900	29600	29600	29600	29600	0
115	20241004	171400	10333970900	29600	29600	29600	29600	0
116	20241004	171300	10333970900	29600	29600	29600	29600	0
117	20241004	171200	10333970900	29600	29600	29600	29600	0
118	20241004	171100	10333970900	29600	29600	29600	29600	0
119	20241004	171000	10333970900	29600	29600	29600	29600	0
120	20241004	170900	10333970900	29600	29600	29600	29600	0
121	20241004	170800	10333970900	29600	29600	29600	29600	0
122	20241004	170700	10333970900	29600	29600	29600	29600	8641
123	20241004	170600	10333970900	29600	29600	29600	29600	0
124	20241004	170500	10333970900	29600	29600	29600	29600	0
125	20241004	170400	10333970900	29600	29600	29600	29600	0
126	20241004	170300	10333970900	29600	29600	29600	29600	0
127	20241004	170200	10333970900	29600	29600	29600	29600	0
128	20241004	170100	10333970900	29600	29600	29600	29600	0
129	20241004	170000	10333970900	29600	29600	29600	29600	0
130	20241004	165900	10333970900	29600	29600	29600	29600	0
131	20241004	165800	10333970900	29600	29600	29600	29600	0
132	20241004	165700	10333970900	29600	29600	29600	29600	0
133	20241004	165600	10333970900	29600	29600	29600	29600	0
134	20241004	165500	10333970900	29600	29600	29600	29600	0
135	20241004	165400	10333970900	29600	29600	29600	29600	0
136	20241004	165300	10333970900	29600	29600	29600	29600	0
137	20241004	165200	10333970900	29600	29600	29600	29600	0
138	20241004	165100	10333970900	29600	29600	29600	29600	0
139	20241004	165000	10333970900	29600	29600	29600	29600	0
140	20241004	164900	10333970900	29600	29600	29600	29600	0
141	20241004	164800	10333970900	29600	29600	29600	29600	0
142	20241004	164700	10333970900	29600	29600	29600	29600	0
143	20241004	164600	10333970900	29600	29600	29600	29600	0
144	20241004	164500	10333970900	29600	29600	29600	29600	0
145	20241004	164400	10333970900	29600	29600	29600	29600	0
146	20241004	164300	10333970900	29600	29600	29600	29600	0
147	20241004	164200	10333970900	29600	29600	29600	29600	0
148	20241004	164100	10333970900	29600	29600	29600	29600	0
149	20241004	164000	10333970900	29600	29600	29600	29600	0
150	20241004	163900	10333970900	29600	29600	29600	29600	0
151	20241004	163800	10333970900	29600	29600	29600	29600	0
152	20241004	163700	10333970900	29600	29600	29600	29600	8641
153	20241004	163600	10333970900	29600	29600	29600	29600	0
154	20241004	163500	10333970900	29600	29600	29600	29600	0
155	20241004	163400	10333970900	29600	29600	29600	29600	0
156	20241004	163300	10333970900	29600	29600	29600	29600	0
157	20241004	163200	10333970900	29600	29600	29600	29600	0
158	20241004	163100	10333970900	29600	29600	29600	29600	0
159	20241004	163000	10333970900	29600	29600	29600	29600	0
160	20241004	162900	10333970900	29600	29600	29600	29600	0
161	20241004	162800	10333970900	29600	29600	29600	29600	0
162	20241004	162700	10333970900	29600	29600	29600	29600	0
163	20241004	162600	10333970900	29600	29600	29600	29600	0
164	20241004	162500	10333970900	29600	29600	29600	29600	0
165	20241004	162400	10333970900	29600	29600	29600	29600	0
166	20241004	162300	10333970900	29600	29600	29600	29600	0
167	20241004	162200	10333970900	29600	29600	29600	29600	0
168	20241004	162100	10333970900	29600	29600	29600	29600	0
169	20241004	162000	10333970900	29600	29600	29600	29600	0
170	20241004	161900	10333970900	29600	29600	29600	29600	0
171	20241004	161800	10333970900	29600	29600	29600	29600	0
172	20241004	161700	10333970900	29600	29600	29600	29600	0
173	20241004	161600	10333970900	29600	29600	29600	29600	0
174	20241004	161500	10333970900	29600	29600	29600	29600	0
175	20241004	161400	10333970900	29600	29600	29600	29600	0
176	20241004	161300	10333970900	29600	29600	29600	29600	0
177	20241004	161200	10333970900	29600	29600	29600	29600	0
178	20241004	161100	10333970900	29600	29600	29600	29600	0
179	20241004	161000	10333970900	29600	29600	29600	29600	0
180	20241004	160900	10333970900	29600	29600	29600	29600	0
181	20241004	160800	10333970900	29600	29600	29600	29600	0
182	20241004	160700	10333970900	29600	29600	29600	29600	8641
183	20241004	160600	10333970900	29600	29600	29600	29600	0
184	20241004	160500	10333970900	29600	29600	29600	29600	0
185	20241004	160400	10333970900	29600	29600	29600	29600	0
186	20241004	160300	10333970900	29600	29600	29600	29600	0
187	20241004	160200	10333970900	29600	29600	29600	29600	0
188	20241004	160100	10333970900	29600	29600	29600	29600	0
189	20241004	160000	10333970900	29600	29600	29600	29600	0
190	20241004	155900	10333970900	29600	29600	29600	29600	0
191	20241004	155800	10333970900	29600	29600	29600	29600	0
192	20241004	155700	10333970900	29600	29600	29600	29600	0
193	20241004	155600	10333970900	29600	29600	29600	29600	0
194	20241004	155500	10333970900	29600	29600	29600	29600	0
195	20241004	155400	10333970900	29600	29600	29600	29600	0
196	20241004	155300	10333970900	29600	29600	29600	29600	0
197	20241004	155200	10333970900	29600	29600	29600	29600	0
198	20241004	155100	10333970900	29600	29600	29600	29600	0
199	20241004	155000	10333970900	29600	29600	29600	29600	0
200	20241004	154900	10333970900	29600	29600	29600	29600	0
201	20241004	154800	10333970900	29600	29600	29600	29600	0
202	20241004	154700	10333970900	29600	29600	29600	29600	0
203	20241004	154600	10333970900	29600	29600	29600	29600	0
204	20241004	154500	10333970900	29600	29600	29600	29600	0
205	20241004	154400	10333970900	29600	29600	29600	29600	0
206	20241004	154300	10333970900	29600	29600	29600	29600	0
207	20241004	154200	10333970900	29600	29600	29600	29600	0
208	20241004	154100	10333970900	29600	29600	29600	29600	0
209	20241004	154000	10333970900	29600	29600	29600	29600	0
210	20241004	153900	10333970900	29600	29600	29600	29600	0
211	20241004	153800	10333970900	29600	29600	29600	29600	0
212	20241004	153700	10333970900	29600	29600	29600	29600	8641
213	20241004	153600	10333970900	29600	29600	29600	29600	0
214	20241004	153500	10333970900	29600	29600	29600	29600	0
215	20241004	153400	10333970900	29600	29600	29600	29600	0
216	20241004	153300	10333970900	29600	29600	29600	29600	0
217	20241004	153200	10333970900	29600	29600	29600	29600	0
218	20241004	153100	10333970900	29600	29600	29600	29600	0
219	20241004	153000	10333970900	29600	29600	29600	29600	8641
220	20241004	152900	10078197300	29600	29600	29600	29600	0
221	20241004	152800	10078197300	29600	29600	29600	29600	0
222	20241004	152700	10078197300	29600	29600	29600	29600	0
223	20241004	152600	10078197300	29600	29600	29600	29600	0
224	20241004	152500	10078197300	29600	29600	29600	29600	0
225	20241004	152400	10078197300	29600	29600	29600	29600	0
226	20241004	152300	10078197300	29600	29600	29600	29600	0
227	20241004	152200	10078197300	29600	29600	29600	29600	0
228	20241004	152100	10078197300	29600	29600	29600	29600	0
229	20241004	152000	10078197300	29600	29600	29600	29600	0
230	20241004	151900	10078197300	29600	29650	29650	29600	3820
231	20241004	151800	9965022650	29650	29600	29650	29600	664
232	20241004	151700	9945355100	29650	29650	29650	29600	555
233	20241004	151600	9928914550	29600	29600	29650	29600	1059
234	20241004	151500	9897526700	29600	29650	29650	29600	3099
235	20241004	151400	9805671300	29650	29650	29650	29600	428
236	20241004	151300	9792996600	29650	29650	29650	29600	152
237	20241004	151200	9788491000	29600	29600	29650	29600	996
238	20241004	151100	9759009050	29650	29650	29650	29600	331
239	20241004	151000	9749210000	29600	29600	29650	29600	216
240	20241004	150900	9742815250	29600	29600	29650	29600	394
241	20241004	150800	9731152400	29600	29650	29650	29600	549
242	20241004	150700	9714895000	29650	29650	29650	29600	441
243	20241004	150600	9701824750	29650	29650	29650	29600	274
244	20241004	150500	9693711150	29650	29650	29650	29650	528
245	20241004	150400	9678055950	29650	29650	29650	29600	215
246	20241004	150300	9671690800	29600	29650	29650	29600	72
247	20241004	150200	9669558400	29600	29650	29650	29600	1278
248	20241004	150100	9631723700	29650	29600	29650	29600	96
249	20241004	150000	9628879050	29600	29550	29650	29550	239
250	20241004	145900	9621804850	29550	29600	29650	29550	652
251	20241004	145800	9602506650	29650	29600	29650	29600	603
252	20241004	145700	9584652350	29600	29600	29600	29600	147
253	20241004	145600	9580301150	29600	29650	29650	29550	387
254	20241004	145500	9568848150	29550	29550	29650	29550	447
255	20241004	145400	9555622150	29600	29550	29600	29550	458
256	20241004	145300	9542065550	29600	29600	29600	29550	379
257	20241004	145200	9530849550	29600	29600	29600	29550	1563
258	20241004	145100	9484584800	29650	29600	29650	29600	1937
259	20241004	145000	9427248850	29600	29650	29650	29600	112
260	20241004	144900	9423932150	29700	29650	29700	29600	52
261	20241004	144800	9422389400	29650	29650	29700	29650	432
262	20241004	144700	9409580100	29650	29650	29700	29650	500
263	20241004	144600	9394754800	29700	29650	29700	29650	101
264	20241004	144500	9391759100	29700	29700	29700	29650	120
265	20241004	144400	9388197750	29650	29700	29700	29650	494
266	20241004	144300	9373549750	29700	29650	29700	29650	2333
267	20241004	144200	9304344950	29650	29650	29700	29650	137
268	20241004	144100	9300281600	29650	29600	29650	29600	509
269	20241004	144000	9285198950	29650	29650	29650	29600	1205
270	20241004	143900	9249477250	29650	29700	29700	29650	2581
271	20241004	143800	9172950250	29700	29650	29700	29650	190
272	20241004	143700	9167316000	29700	29650	29700	29650	761
273	20241004	143600	9144749600	29650	29700	29700	29650	485
274	20241004	143500	9130367250	29700	29650	29700	29650	160
275	20241004	143400	9125621450	29650	29700	29700	29650	258
276	20241004	143300	9117967300	29650	29700	29700	29650	170
277	20241004	143200	9112923800	29700	29700	29700	29650	106
278	20241004	143100	9109779850	29650	29700	29700	29650	243
279	20241004	143000	9102564650	29700	29650	29700	29650	40
280	20241004	142900	9101378150	29700	29700	29700	29700	16
281	20241004	142800	9100902950	29700	29700	29700	29650	76
282	20241004	142700	9098647450	29700	29700	29700	29650	140
283	20241004	142600	9094490200	29700	29700	29700	29650	48
284	20241004	142500	9093066200	29700	29700	29700	29650	182
285	20241004	142400	9087662650	29700	29700	29700	29650	115
286	20241004	142300	9084247550	29700	29750	29750	29700	85
287	20241004	142200	9081722200	29750	29750	29750	29700	888
288	20241004	142100	9055346600	29750	29700	29750	29700	36
289	20241004	142000	9054276050	29750	29750	29750	29750	211
290	20241004	141900	9047998800	29750	29750	29750	29700	72
291	20241004	141800	9045858600	29700	29750	29750	29700	27
292	20241004	141700	9045056400	29700	29700	29750	29700	251
293	20241004	141600	9037596200	29700	29700	29700	29650	216
294	20241004	141500	9031182650	29700	29650	29700	29650	57
295	20241004	141400	9029491950	29650	29700	29700	29650	111
296	20241004	141300	9026195800	29700	29700	29700	29650	136
297	20241004	141200	9022158400	29700	29650	29700	29650	112
298	20241004	141100	9018832300	29650	29700	29700	29600	215
299	20241004	141000	9012463600	29700	29650	29700	29650	17
300	20241004	140900	9011959200	29700	29700	29700	29650	133
301	20241004	140800	9008013350	29650	29650	29750	29650	1098
302	20241004	140700	8975427350	29650	29600	29650	29600	250
303	20241004	140600	8968020650	29600	29650	29650	29600	109
304	20241004	140500	8964793600	29600	29650	29650	29600	202
305	20241004	140400	8958814350	29650	29550	29650	29550	23
306	20241004	140300	8958133950	29550	29600	29600	29550	263
307	20241004	140200	8950361700	29600	29600	29600	29550	532
308	20241004	140100	8934621550	29600	29600	29650	29550	772
309	20241004	140000	8911770150	29600	29650	29650	29600	2860
310	20241004	135900	8827102700	29650	29650	29650	29600	2148
311	20241004	135800	8763508400	29650	29650	29650	29650	95
312	20241004	135700	8760691650	29600	29650	29650	29600	1632
313	20241004	135600	8712310500	29650	29650	29700	29650	454
314	20241004	135500	8698848950	29650	29650	29700	29650	605
315	20241004	135400	8680901500	29700	29700	29700	29650	158
316	20241004	135300	8676216200	29700	29650	29700	29650	197
317	20241004	135200	8670365700	29650	29700	29700	29650	99
318	20241004	135100	8667426500	29700	29700	29700	29650	39
319	20241004	135000	8666269600	29700	29700	29700	29650	31
320	20241004	134900	8665349400	29700	29650	29700	29650	76
321	20241004	134800	8663095800	29650	29650	29700	29650	224
322	20241004	134700	8656453850	29650	29700	29700	29650	552
323	20241004	134600	8640060700	29700	29750	29750	29700	46
324	20241004	134500	8638693100	29750	29750	29750	29700	1160
325	20241004	134400	8604229050	29700	29700	29700	29700	124
326	20241004	134300	8600546250	29700	29750	29750	29700	92
327	20241004	134200	8597810900	29750	29750	29750	29750	375
328	20241004	134100	8586654650	29750	29750	29800	29750	496
329	20241004	134000	8571897900	29750	29750	29800	29750	330
330	20241004	133900	8562080200	29750	29750	29750	29750	14
331	20241004	133800	8561663700	29750	29750	29800	29700	311
332	20241004	133700	8552412000	29750	29750	29750	29700	156
333	20241004	133600	8547771450	29700	29750	29800	29700	1450
334	20241004	133500	8504637650	29750	29800	29800	29750	49
335	20241004	133400	8503179650	29750	29750	29800	29750	318
336	20241004	133300	8493717950	29750	29750	29800	29750	235
337	20241004	133200	8486726450	29750	29800	29800	29750	451
338	20241004	133100	8473308500	29750	29750	29800	29750	430
339	20241004	133000	8460515500	29750	29750	29750	29700	22
340	20241004	132900	8459861100	29750	29700	29750	29700	37
341	20241004	132800	8458762150	29750	29750	29800	29750	218
342	20241004	132700	8452274850	29800	29800	29800	29700	267
343	20241004	132600	8444332350	29800	29800	29800	29750	129
344	20241004	132500	8440494450	29750	29700	29800	29700	848
345	20241004	132400	8415266750	29750	29700	29750	29700	263
346	20241004	132300	8407454550	29750	29750	29750	29700	23
347	20241004	132200	8406770750	29700	29750	29750	29700	42
348	20241004	132100	8405522850	29700	29700	29750	29700	518
349	20241004	132000	8390137950	29750	29750	29750	29700	46
350	20241004	131900	8388771350	29750	29700	29750	29700	245
351	20241004	131800	8381484050	29750	29700	29750	29700	13
352	20241004	131700	8381097750	29750	29700	29750	29700	13
353	20241004	131600	8380711450	29700	29700	29700	29650	721
354	20241004	131500	8359306400	29700	29650	29700	29650	15
355	20241004	131400	8358861350	29700	29700	29700	29650	86
356	20241004	131300	8356310500	29650	29700	29700	29650	96
357	20241004	131200	8353460400	29700	29750	29750	29700	535
358	20241004	131100	8337569250	29750	29750	29750	29750	103
359	20241004	131000	8334505000	29700	29750	29750	29700	50
360	20241004	130900	8333019650	29750	29750	29750	29750	189
361	20241004	130800	8327396900	29750	29750	29750	29750	275
362	20241004	130700	8319215650	29700	29750	29750	29700	62
363	20241004	130600	8317372750	29750	29700	29750	29700	410
364	20241004	130500	8305193750	29700	29700	29700	29700	34
365	20241004	130400	8304183950	29700	29550	29700	29550	2402
366	20241004	130300	8233056500	29600	29550	29600	29550	78
367	20241004	130200	8230751500	29550	29600	29600	29550	298
368	20241004	130100	8221942000	29550	29550	29600	29550	1051
369	20241004	130000	8190884350	29550	29600	29600	29500	3765
370	20241004	125900	8079673050	29600	29600	29600	29550	43
371	20241004	125800	8078400500	29550	29550	29600	29550	149
372	20241004	125700	8073997300	29550	29600	29600	29550	162
373	20241004	125600	8069207800	29550	29600	29600	29550	277
374	20241004	125500	8061022000	29600	29600	29600	29550	318
375	20241004	125400	8051619150	29600	29550	29600	29550	955
376	20241004	125300	8023395450	29550	29600	29600	29550	227
377	20241004	125200	8016677750	29600	29550	29600	29550	71
378	20241004	125100	8014579100	29600	29600	29600	29550	58
379	20241004	125000	8012863700	29600	29600	29600	29550	4566
380	20241004	124900	7877922950	29600	29550	29650	29550	692
381	20241004	124800	7857440050	29600	29600	29600	29550	150
382	20241004	124700	7853001350	29600	29600	29600	29550	385
383	20241004	124600	7841605950	29550	29650	29650	29550	2222
384	20241004	124500	7775858400	29600	29650	29650	29600	1722
385	20241004	124400	7724886100	29600	29600	29650	29600	75
386	20241004	124300	7722665750	29650	29650	29650	29600	1442
387	20241004	124200	7679981700	29600	29650	29650	29600	1221
388	20241004	124100	7643781600	29650	29600	29650	29600	181
389	20241004	124000	7638421400	29600	29650	29650	29600	71
390	20241004	123900	7636317800	29650	29600	29650	29600	234
391	20241004	123800	7629381600	29650	29600	29650	29600	142
392	20241004	123700	7625178050	29600	29650	29650	29600	46
393	20241004	123600	7623814850	29600	29600	29650	29600	113
394	20241004	123500	7620466550	29600	29650	29650	29600	96
395	20241004	123400	7617624850	29650	29650	29650	29600	881
396	20241004	123300	7591503250	29650	29650	29650	29600	519
397	20241004	123200	7576115400	29650	29650	29650	29600	45
398	20241004	123100	7574783050	29650	29600	29650	29600	843
399	20241004	123000	7549821700	29600	29600	29600	29550	405
400	20241004	122900	7537834100	29600	29550	29650	29550	2080
401	20241004	122800	7476268450	29550	29600	29600	29550	1163
402	20241004	122700	7441884850	29600	29700	29700	29550	6618
403	20241004	122600	7245903000	29700	29700	29700	29650	348
404	20241004	122500	7235579800	29650	29700	29700	29650	133
405	20241004	122400	7231636000	29700	29700	29700	29650	150
406	20241004	122300	7227188200	29700	29700	29700	29650	481
407	20241004	122200	7212922100	29700	29700	29700	29650	1310
408	20241004	122100	7174015650	29650	29650	29700	29650	35
409	20241004	122000	7172977550	29700	29650	29700	29650	635
410	20241004	121900	7154119600	29700	29700	29700	29650	49
411	20241004	121800	7152665900	29700	29650	29700	29650	949
412	20241004	121700	7124527450	29650	29700	29700	29650	122
413	20241004	121600	7120905800	29650	29650	29700	29650	90
414	20241004	121500	7118237250	29700	29700	29700	29700	31
415	20241004	121400	7117316550	29650	29650	29700	29650	189
416	20241004	121300	7111712550	29650	29650	29700	29650	327
417	20241004	121200	7102005950	29700	29650	29700	29650	91
418	20241004	121100	7099303500	29700	29700	29700	29650	198
419	20241004	121000	7093423550	29650	29700	29700	29650	1055
420	20241004	120900	7062142450	29700	29750	29750	29700	72
421	20241004	120800	7060004000	29700	29700	29700	29650	51
422	20241004	120700	7058491250	29700	29700	29800	29650	1318
423	20241004	120600	7019310050	29700	29750	29750	29700	852
424	20241004	120500	6994005600	29700	29750	29750	29700	203
425	20241004	120400	6987970900	29750	29750	29750	29700	4227
426	20241004	120300	6862419800	29750	29800	29800	29750	2233
427	20241004	120200	6795982300	29800	29750	29800	29750	31
428	20241004	120100	6795059650	29750	29800	29800	29750	129
429	20241004	120000	6791217050	29750	29800	29800	29750	46
430	20241004	115900	6789847400	29750	29750	29800	29750	232
431	20241004	115800	6782944800	29750	29750	29800	29750	644
432	20241004	115700	6763785700	29750	29800	29800	29750	196
433	20241004	115600	6757954250	29750	29750	29800	29750	227
434	20241004	115500	6751199450	29800	29750	29800	29750	150
435	20241004	115400	6746736550	29750	29800	29800	29750	60
436	20241004	115300	6744949100	29750	29800	29800	29750	803
437	20241004	115200	6721057850	29800	29850	29900	29800	533
438	20241004	115100	6705169250	29900	29800	29900	29800	179
439	20241004	115000	6699826300	29850	29900	29900	29800	3772
440	20241004	114900	6587300800	29900	29850	29900	29850	108
441	20241004	114800	6584073150	29850	29900	29900	29850	178
442	20241004	114700	6578753850	29900	29900	29900	29850	731
443	20241004	114600	6556903150	29900	29900	29900	29850	224
444	20241004	114500	6550206050	29900	29950	29950	29850	922
445	20241004	114400	6522641100	29950	29950	29950	29950	10
446	20241004	114300	6522341600	29950	29900	29950	29900	569
447	20241004	114200	6505327850	29900	29900	29900	29850	1221
448	20241004	114100	6468822000	29900	29900	29900	29900	340
449	20241004	114000	6458656000	29900	29900	29900	29850	180
450	20241004	113900	6453279550	29900	29900	29900	29850	148
451	20241004	113800	6448859700	29900	29800	29900	29800	2415
452	20241004	113700	6376762900	29850	29850	29850	29800	76
453	20241004	113600	6374494750	29850	29800	29850	29800	175
454	20241004	113500	6369278650	29850	29850	29850	29800	90
455	20241004	113400	6366594650	29800	29850	29850	29800	260
456	20241004	113300	6358845400	29800	29850	29850	29800	70
457	20241004	113200	6356757800	29850	29800	29850	29800	207
458	20241004	113100	6350589150	29800	29850	29850	29750	731
459	20241004	113000	6328791600	29800	29800	29850	29800	183
460	20241004	112900	6323338150	29850	29800	29850	29800	281
461	20241004	112800	6314963400	29800	29800	29800	29750	372
462	20241004	112700	6303880850	29750	29750	29750	29750	415
463	20241004	112600	6291534600	29750	29750	29800	29750	159
464	20241004	112500	6286804150	29800	29750	29800	29750	1088
465	20241004	112400	6254435050	29800	29750	29800	29750	1142
466	20241004	112300	6220429600	29750	29800	29800	29750	114
467	20241004	112200	6217036250	29750	29800	29800	29750	66
468	20241004	112100	6215072250	29750	29750	29800	29750	62
469	20241004	112000	6213226200	29800	29800	29800	29750	150
470	20241004	111900	6208758000	29750	29750	29800	29750	276
471	20241004	111800	6200546350	29750	29800	29800	29750	28
472	20241004	111700	6199712900	29800	29800	29800	29700	805
473	20241004	111600	6175766750	29750	29750	29800	29750	1660
474	20241004	111500	6126380650	29750	29800	29800	29750	1549
475	20241004	111400	6080256650	29750	29800	29800	29750	794
476	20241004	111300	6056632650	29750	29800	29800	29750	35
477	20241004	111200	6055589800	29800	29850	29850	29800	189
478	20241004	111100	6049952600	29850	29800	29850	29800	669
479	20241004	111000	6030015550	29850	29850	29850	29850	366
480	20241004	110900	6019090450	29850	29850	29850	29800	163
481	20241004	110800	6014226000	29850	29800	29850	29750	179
482	20241004	110700	6008892850	29800	29750	29800	29750	364
483	20241004	110600	5998048750	29800	29850	29850	29800	2664
484	20241004	110500	5918636500	29800	29850	29850	29800	2103
485	20241004	110400	5855964600	29800	29900	29900	29800	2710
486	20241004	110300	5775071700	29900	29850	29900	29850	3489
487	20241004	110200	5670917600	29900	29900	29900	29850	1892
488	20241004	110100	5614353250	29850	29850	29900	29850	123
489	20241004	110000	5610677300	29850	29950	29950	29850	3107
490	20241004	105900	5517785400	29950	29950	29950	29900	1305
491	20241004	105800	5478701650	29900	29900	29950	29900	610
492	20241004	105700	5460460950	29900	29900	29950	29900	673
493	20241004	105600	5440305650	29950	29900	29950	29900	48
494	20241004	105500	5438869300	29900	29900	29950	29900	141
495	20241004	105400	5434652600	29900	29950	29950	29900	1840
496	20241004	105300	5379617150	29900	29950	29950	29900	165
497	20241004	105200	5374676700	29950	29950	30000	29900	955
498	20241004	105100	5346076300	29950	30000	30000	29900	1731
499	20241004	105000	5294241300	29950	30000	30000	29950	80
500	20241004	104900	5291841850	30000	30000	30000	29950	1044
501	20241004	104800	5260523850	30000	29950	30000	29950	292
502	20241004	104700	5251778350	29900	30000	30000	29900	2990
503	20241004	104600	5162199750	30000	30000	30000	29950	2148
504	20241004	104500	5097761650	30000	29900	30000	29900	1918
505	20241004	104400	5040309000	29950	29950	29950	29900	765
506	20241004	104300	5017398450	29950	29950	29950	29900	74
507	20241004	104200	5015183800	29950	29900	29950	29900	1028
508	20241004	104100	4984445900	29900	29900	29900	29850	1320
509	20241004	104000	4944980850	29850	29900	29900	29850	1120
510	20241004	103900	4911546750	29850	29900	29900	29850	303
511	20241004	103800	4902494500	29850	29850	29900	29850	214
512	20241004	103700	4896105950	29900	29800	29900	29800	770
513	20241004	103600	4873123000	29850	29750	29850	29750	4063
514	20241004	103500	4751987900	29700	29700	29750	29700	264
515	20241004	103400	4744136850	29750	29700	29750	29700	195
516	20241004	103300	4738342100	29700	29700	29700	29650	1691
517	20241004	103200	4688125950	29700	29700	29700	29650	451
518	20241004	103100	4674732000	29650	29650	29700	29650	1537
519	20241004	103000	4629134200	29650	29700	29700	29650	2645
520	20241004	102900	4550579600	29750	29700	29750	29700	41
521	20241004	102800	4549361050	29700	29750	29750	29700	206
522	20241004	102700	4543237400	29750	29700	29750	29700	1809
523	20241004	102600	4489509900	29750	29700	29750	29700	317
524	20241004	102500	4480079700	29700	29750	29750	29700	231
525	20241004	102400	4473214900	29750	29700	29750	29700	135
526	20241004	102300	4469204600	29700	29700	29750	29700	147
527	20241004	102200	4464838650	29700	29700	29750	29650	241
528	20241004	102100	4457684700	29700	29700	29700	29650	706
529	20241004	102000	4436719450	29700	29750	29800	29700	4446
530	20241004	101900	4304580600	29750	29800	29800	29750	134
531	20241004	101800	4300592650	29800	29800	29800	29700	416
532	20241004	101700	4288199300	29800	29700	29800	29700	412
533	20241004	101600	4275952200	29700	29650	29700	29650	146
534	20241004	101500	4271620250	29700	29700	29750	29650	837
535	20241004	101400	4246764550	29700	29750	29750	29700	206
536	20241004	101300	4240636100	29750	29800	29800	29650	1361
537	20241004	101200	4200183300	29800	29800	29850	29750	1073
538	20241004	101100	4168207800	29800	29650	29800	29650	3951
539	20241004	101000	4050702850	29650	29700	29700	29650	332
540	20241004	100900	4040843600	29700	29700	29700	29650	479
541	20241004	100800	4026627650	29650	29650	29700	29600	1662
542	20241004	100700	3977364500	29650	29650	29700	29650	531
543	20241004	100600	3961619900	29700	29700	29700	29650	744
544	20241004	100500	3939546500	29700	29700	29700	29650	302
545	20241004	100400	3930585050	29700	29600	29700	29600	4423
546	20241004	100300	3799476050	29650	29650	29650	29600	429
547	20241004	100200	3786768850	29650	29650	29650	29600	169
548	20241004	100100	3781761600	29650	29600	29650	29600	161
549	20241004	100000	3776993850	29650	29600	29650	29600	796
550	20241004	095900	3753427800	29650	29650	29650	29600	216
551	20241004	095800	3747025200	29650	29600	29650	29600	518
552	20241004	095700	3731668350	29600	29650	29650	29600	530
553	20241004	095600	3715964300	29650	29650	29650	29600	422
554	20241004	095500	3703457000	29650	29600	29650	29600	765
555	20241004	095400	3680812550	29600	29650	29650	29600	1380
556	20241004	095300	3639958600	29600	29650	29650	29600	811
557	20241004	095200	3615929400	29600	29550	29650	29550	2719
558	20241004	095100	3535458850	29600	29550	29600	29550	171
559	20241004	095000	3530400350	29600	29600	29600	29550	77
560	20241004	094900	3528122850	29600	29550	29600	29550	649
561	20241004	094800	3508939350	29550	29550	29600	29550	777
562	20241004	094700	3485971550	29550	29550	29600	29550	834
563	20241004	094600	3461326450	29550	29600	29600	29550	680
564	20241004	094500	3441216400	29600	29550	29600	29550	325
565	20241004	094400	3431603900	29600	29550	29600	29550	1243
566	20241004	094300	3394819400	29600	29600	29600	29500	493
567	20241004	094200	3380249050	29600	29600	29600	29550	782
568	20241004	094100	3357140200	29550	29600	29650	29550	2802
569	20241004	094000	3274279450	29600	29550	29600	29550	341
570	20241004	093900	3264193750	29600	29550	29600	29550	1124
571	20241004	093800	3230963150	29600	29550	29600	29500	964
572	20241004	093700	3202473200	29550	29550	29550	29500	249
573	20241004	093600	3195125050	29500	29550	29600	29500	2452
574	20241004	093500	3122674550	29550	29550	29600	29550	754
575	20241004	093400	3100383250	29600	29650	29650	29550	2551
576	20241004	093300	3024878650	29650	29650	29700	29600	1047
577	20241004	093200	2993834550	29600	29600	29600	29550	1873
578	20241004	093100	2938406600	29600	29550	29600	29550	381
579	20241004	093000	2927145350	29550	29550	29550	29500	490
580	20241004	092900	2912668350	29550	29550	29600	29500	1128
581	20241004	092800	2879335150	29550	29550	29550	29500	498
582	20241004	092700	2864624200	29550	29500	29600	29500	2542
583	20241004	092600	2789509450	29550	29450	29550	29450	974
584	20241004	092500	2760778550	29450	29450	29500	29450	2034
585	20241004	092400	2700877200	29450	29400	29450	29400	1063
586	20241004	092300	2669598300	29400	29500	29500	29400	3729
587	20241004	092200	2559831000	29500	29450	29500	29450	1549
588	20241004	092100	2514176350	29500	29500	29500	29450	1420
589	20241004	092000	2472355050	29450	29450	29500	29450	1121
590	20241004	091900	2439336500	29450	29500	29500	29400	5564
591	20241004	091800	2275374000	29500	29550	29550	29500	2884
592	20241004	091700	2190253500	29550	29600	29600	29500	3770
593	20241004	091600	2078750600	29600	29600	29650	29550	7219
594	20241004	091500	1865253600	29650	29600	29650	29550	3283
595	20241004	091400	1768140200	29550	29600	29650	29550	2317
596	20241004	091300	1699597250	29600	29700	29700	29550	1499
597	20241004	091200	1655210750	29700	29650	29700	29600	1046
598	20241004	091100	1624228550	29700	29600	29700	29450	5544
599	20241004	091000	1460472250	29650	29650	29650	29550	7317
600	20241004	090900	1244047350	29650	29800	29800	29600	4223
601	20241004	090800	1118761300	29700	29850	29850	29700	2453
602	20241004	090700	1045713600	29850	29850	29900	29750	2313
603	20241004	090600	976736750	29850	29900	29950	29800	3533
604	20241004	090500	871274300	29900	29950	30050	29900	5032
605	20241004	090400	720486950	30000	29850	30050	29850	1864
606	20241004	090300	664667950	29850	29800	29900	29700	2725
607	20241004	090200	583591750	29800	29750	29850	29700	5133
608	20241004	090100	430668250	29700	29800	29800	29600	7358
609	20241004	090000	212360900	29700	29800	29850	29600	6706