KissMeData/064550/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	194200	2040537750	27050	27050	27050	27050	2343
3	20241002	194100	2040537750	27050	27050	27050	27050	0
4	20241002	194000	2040537750	27050	27050	27050	27050	0
5	20241002	193900	2040537750	27050	27050	27050	27050	0
6	20241002	193800	2040537750	27050	27050	27050	27050	0
7	20241002	193700	2040537750	27050	27050	27050	27050	0
8	20241002	193600	2040537750	27050	27050	27050	27050	0
9	20241002	193500	2040537750	27050	27050	27050	27050	0
10	20241002	193400	2040537750	27050	27050	27050	27050	0
11	20241002	193300	2040537750	27050	27050	27050	27050	0
12	20241002	193200	2040537750	27050	27050	27050	27050	0
13	20241002	193100	2040537750	27050	27050	27050	27050	0
14	20241002	193000	2040537750	27050	27050	27050	27050	0
15	20241002	192900	2040537750	27050	27050	27050	27050	0
16	20241002	192800	2040537750	27050	27050	27050	27050	0
17	20241002	192700	2040537750	27050	27050	27050	27050	0
18	20241002	192600	2040537750	27050	27050	27050	27050	0
19	20241002	192500	2040537750	27050	27050	27050	27050	0
20	20241002	192400	2040537750	27050	27050	27050	27050	0
21	20241002	192300	2040537750	27050	27050	27050	27050	0
22	20241002	192200	2040537750	27050	27050	27050	27050	0
23	20241002	192100	2040537750	27050	27050	27050	27050	0
24	20241002	192000	2040537750	27050	27050	27050	27050	0
25	20241002	191900	2040537750	27050	27050	27050	27050	0
26	20241002	191800	2040537750	27050	27050	27050	27050	0
27	20241002	191700	2040537750	27050	27050	27050	27050	0
28	20241002	191600	2040537750	27050	27050	27050	27050	0
29	20241002	191500	2040537750	27050	27050	27050	27050	0
30	20241002	191400	2040537750	27050	27050	27050	27050	0
31	20241002	191300	2040537750	27050	27050	27050	27050	0
32	20241002	191200	2040537750	27050	27050	27050	27050	2343
33	20241002	191100	2040537750	27050	27050	27050	27050	0
34	20241002	191000	2040537750	27050	27050	27050	27050	0
35	20241002	190900	2040537750	27050	27050	27050	27050	0
36	20241002	190800	2040537750	27050	27050	27050	27050	0
37	20241002	190700	2040537750	27050	27050	27050	27050	0
38	20241002	190600	2040537750	27050	27050	27050	27050	0
39	20241002	190500	2040537750	27050	27050	27050	27050	0
40	20241002	190400	2040537750	27050	27050	27050	27050	0
41	20241002	190300	2040537750	27050	27050	27050	27050	0
42	20241002	190200	2040537750	27050	27050	27050	27050	0
43	20241002	190100	2040537750	27050	27050	27050	27050	0
44	20241002	190000	2040537750	27050	27050	27050	27050	0
45	20241002	185900	2040537750	27050	27050	27050	27050	0
46	20241002	185800	2040537750	27050	27050	27050	27050	0
47	20241002	185700	2040537750	27050	27050	27050	27050	0
48	20241002	185600	2040537750	27050	27050	27050	27050	0
49	20241002	185500	2040537750	27050	27050	27050	27050	0
50	20241002	185400	2040537750	27050	27050	27050	27050	0
51	20241002	185300	2040537750	27050	27050	27050	27050	0
52	20241002	185200	2040537750	27050	27050	27050	27050	0
53	20241002	185100	2040537750	27050	27050	27050	27050	0
54	20241002	185000	2040537750	27050	27050	27050	27050	0
55	20241002	184900	2040537750	27050	27050	27050	27050	0
56	20241002	184800	2040537750	27050	27050	27050	27050	0
57	20241002	184700	2040537750	27050	27050	27050	27050	0
58	20241002	184600	2040537750	27050	27050	27050	27050	0
59	20241002	184500	2040537750	27050	27050	27050	27050	0
60	20241002	184400	2040537750	27050	27050	27050	27050	0
61	20241002	184300	2040537750	27050	27050	27050	27050	0
62	20241002	184200	2040537750	27050	27050	27050	27050	2343
63	20241002	184100	2040537750	27050	27050	27050	27050	0
64	20241002	184000	2040537750	27050	27050	27050	27050	0
65	20241002	183900	2040537750	27050	27050	27050	27050	0
66	20241002	183800	2040537750	27050	27050	27050	27050	0
67	20241002	183700	2040537750	27050	27050	27050	27050	0
68	20241002	183600	2040537750	27050	27050	27050	27050	0
69	20241002	183500	2040537750	27050	27050	27050	27050	0
70	20241002	183400	2040537750	27050	27050	27050	27050	0
71	20241002	183300	2040537750	27050	27050	27050	27050	0
72	20241002	183200	2040537750	27050	27050	27050	27050	0
73	20241002	183100	2040537750	27050	27050	27050	27050	0
74	20241002	183000	2040537750	27050	27050	27050	27050	0
75	20241002	182900	2040537750	27050	27050	27050	27050	0
76	20241002	182800	2040537750	27050	27050	27050	27050	0
77	20241002	182700	2040537750	27050	27050	27050	27050	0
78	20241002	182600	2040537750	27050	27050	27050	27050	0
79	20241002	182500	2040537750	27050	27050	27050	27050	0
80	20241002	182400	2040537750	27050	27050	27050	27050	0
81	20241002	182300	2040537750	27050	27050	27050	27050	0
82	20241002	182200	2040537750	27050	27050	27050	27050	0
83	20241002	182100	2040537750	27050	27050	27050	27050	0
84	20241002	182000	2040537750	27050	27050	27050	27050	0
85	20241002	181900	2040537750	27050	27050	27050	27050	0
86	20241002	181800	2040537750	27050	27050	27050	27050	0
87	20241002	181700	2040537750	27050	27050	27050	27050	0
88	20241002	181600	2040537750	27050	27050	27050	27050	0
89	20241002	181500	2040537750	27050	27050	27050	27050	0
90	20241002	181400	2040537750	27050	27050	27050	27050	0
91	20241002	181300	2040537750	27050	27050	27050	27050	0
92	20241002	181200	2040537750	27050	27050	27050	27050	2343
93	20241002	181100	2040537750	27050	27050	27050	27050	0
94	20241002	181000	2040537750	27050	27050	27050	27050	0
95	20241002	180900	2040537750	27050	27050	27050	27050	0
96	20241002	180800	2040537750	27050	27050	27050	27050	0
97	20241002	180700	2040537750	27050	27050	27050	27050	0
98	20241002	180600	2040537750	27050	27050	27050	27050	0
99	20241002	180500	2040537750	27050	27050	27050	27050	0
100	20241002	180400	2040537750	27050	27050	27050	27050	0
101	20241002	180300	2040537750	27050	27050	27050	27050	0
102	20241002	180200	2040537750	27050	27050	27050	27050	0
103	20241002	180100	2040537750	27050	27050	27050	27050	0
104	20241002	180000	2040537750	27050	27050	27050	27050	0
105	20241002	175900	2040537750	27050	27050	27050	27050	0
106	20241002	175800	2040537750	27050	27050	27050	27050	0
107	20241002	175700	2040537750	27050	27050	27050	27050	0
108	20241002	175600	2040537750	27050	27050	27050	27050	0
109	20241002	175500	2040537750	27050	27050	27050	27050	0
110	20241002	175400	2040537750	27050	27050	27050	27050	0
111	20241002	175300	2040537750	27050	27050	27050	27050	0
112	20241002	175200	2040537750	27050	27050	27050	27050	0
113	20241002	175100	2040537750	27050	27050	27050	27050	0
114	20241002	175000	2040537750	27050	27050	27050	27050	0
115	20241002	174900	2040537750	27050	27050	27050	27050	0
116	20241002	174800	2040537750	27050	27050	27050	27050	0
117	20241002	174700	2040537750	27050	27050	27050	27050	0
118	20241002	174600	2040537750	27050	27050	27050	27050	0
119	20241002	174500	2040537750	27050	27050	27050	27050	0
120	20241002	174400	2040537750	27050	27050	27050	27050	0
121	20241002	174300	2040537750	27050	27050	27050	27050	0
122	20241002	174200	2040537750	27050	27050	27050	27050	2343
123	20241002	174100	2040537750	27050	27050	27050	27050	0
124	20241002	174000	2040537750	27050	27050	27050	27050	0
125	20241002	173900	2040537750	27050	27050	27050	27050	0
126	20241002	173800	2040537750	27050	27050	27050	27050	0
127	20241002	173700	2040537750	27050	27050	27050	27050	0
128	20241002	173600	2040537750	27050	27050	27050	27050	0
129	20241002	173500	2040537750	27050	27050	27050	27050	0
130	20241002	173400	2040537750	27050	27050	27050	27050	0
131	20241002	173300	2040537750	27050	27050	27050	27050	0
132	20241002	173200	2040537750	27050	27050	27050	27050	0
133	20241002	173100	2040537750	27050	27050	27050	27050	0
134	20241002	173000	2040537750	27050	27050	27050	27050	0
135	20241002	172900	2040537750	27050	27050	27050	27050	0
136	20241002	172800	2040537750	27050	27050	27050	27050	0
137	20241002	172700	2040537750	27050	27050	27050	27050	0
138	20241002	172600	2040537750	27050	27050	27050	27050	0
139	20241002	172500	2040537750	27050	27050	27050	27050	0
140	20241002	172400	2040537750	27050	27050	27050	27050	0
141	20241002	172300	2040537750	27050	27050	27050	27050	0
142	20241002	172200	2040537750	27050	27050	27050	27050	0
143	20241002	172100	2040537750	27050	27050	27050	27050	0
144	20241002	172000	2040537750	27050	27050	27050	27050	0
145	20241002	171900	2040537750	27050	27050	27050	27050	0
146	20241002	171800	2040537750	27050	27050	27050	27050	0
147	20241002	171700	2040537750	27050	27050	27050	27050	0
148	20241002	171600	2040537750	27050	27050	27050	27050	0
149	20241002	171500	2040537750	27050	27050	27050	27050	0
150	20241002	171400	2040537750	27050	27050	27050	27050	0
151	20241002	171300	2040537750	27050	27050	27050	27050	0
152	20241002	171200	2040537750	27050	27050	27050	27050	2343
153	20241002	171100	2040537750	27050	27050	27050	27050	0
154	20241002	171000	2040537750	27050	27050	27050	27050	0
155	20241002	170900	2040537750	27050	27050	27050	27050	0
156	20241002	170800	2040537750	27050	27050	27050	27050	0
157	20241002	170700	2040537750	27050	27050	27050	27050	0
158	20241002	170600	2040537750	27050	27050	27050	27050	0
159	20241002	170500	2040537750	27050	27050	27050	27050	0
160	20241002	170400	2040537750	27050	27050	27050	27050	0
161	20241002	170300	2040537750	27050	27050	27050	27050	0
162	20241002	170200	2040537750	27050	27050	27050	27050	0
163	20241002	170100	2040537750	27050	27050	27050	27050	0
164	20241002	170000	2040537750	27050	27050	27050	27050	0
165	20241002	165900	2040537750	27050	27050	27050	27050	0
166	20241002	165800	2040537750	27050	27050	27050	27050	0
167	20241002	165700	2040537750	27050	27050	27050	27050	0
168	20241002	165600	2040537750	27050	27050	27050	27050	0
169	20241002	165500	2040537750	27050	27050	27050	27050	0
170	20241002	165400	2040537750	27050	27050	27050	27050	0
171	20241002	165300	2040537750	27050	27050	27050	27050	0
172	20241002	165200	2040537750	27050	27050	27050	27050	0
173	20241002	165100	2040537750	27050	27050	27050	27050	0
174	20241002	165000	2040537750	27050	27050	27050	27050	0
175	20241002	164900	2040537750	27050	27050	27050	27050	0
176	20241002	164800	2040537750	27050	27050	27050	27050	0
177	20241002	164700	2040537750	27050	27050	27050	27050	0
178	20241002	164600	2040537750	27050	27050	27050	27050	0
179	20241002	164500	2040537750	27050	27050	27050	27050	0
180	20241002	164400	2040537750	27050	27050	27050	27050	0
181	20241002	164300	2040537750	27050	27050	27050	27050	0
182	20241002	164200	2040537750	27050	27050	27050	27050	2343
183	20241002	164100	2040537750	27050	27050	27050	27050	0
184	20241002	164000	2040537750	27050	27050	27050	27050	0
185	20241002	163900	2040537750	27050	27050	27050	27050	0
186	20241002	163800	2040537750	27050	27050	27050	27050	0
187	20241002	163700	2040537750	27050	27050	27050	27050	0
188	20241002	163600	2040537750	27050	27050	27050	27050	0
189	20241002	163500	2040537750	27050	27050	27050	27050	0
190	20241002	163400	2040537750	27050	27050	27050	27050	0
191	20241002	163300	2040537750	27050	27050	27050	27050	0
192	20241002	163200	2040537750	27050	27050	27050	27050	0
193	20241002	163100	2040537750	27050	27050	27050	27050	0
194	20241002	163000	2040537750	27050	27050	27050	27050	0
195	20241002	162900	2040537750	27050	27050	27050	27050	0
196	20241002	162800	2040537750	27050	27050	27050	27050	0
197	20241002	162700	2040537750	27050	27050	27050	27050	0
198	20241002	162600	2040537750	27050	27050	27050	27050	0
199	20241002	162500	2040537750	27050	27050	27050	27050	0
200	20241002	162400	2040537750	27050	27050	27050	27050	0
201	20241002	162300	2040537750	27050	27050	27050	27050	0
202	20241002	162200	2040537750	27050	27050	27050	27050	0
203	20241002	162100	2040537750	27050	27050	27050	27050	0
204	20241002	162000	2040537750	27050	27050	27050	27050	0
205	20241002	161900	2040537750	27050	27050	27050	27050	0
206	20241002	161800	2040537750	27050	27050	27050	27050	0
207	20241002	161700	2040537750	27050	27050	27050	27050	0
208	20241002	161600	2040537750	27050	27050	27050	27050	0
209	20241002	161500	2040537750	27050	27050	27050	27050	0
210	20241002	161400	2040537750	27050	27050	27050	27050	0
211	20241002	161300	2040537750	27050	27050	27050	27050	0
212	20241002	161200	2040537750	27050	27050	27050	27050	2343
213	20241002	161100	2040537750	27050	27050	27050	27050	0
214	20241002	161000	2040537750	27050	27050	27050	27050	0
215	20241002	160900	2040537750	27050	27050	27050	27050	0
216	20241002	160800	2040537750	27050	27050	27050	27050	0
217	20241002	160700	2040537750	27050	27050	27050	27050	0
218	20241002	160600	2040537750	27050	27050	27050	27050	0
219	20241002	160500	2040537750	27050	27050	27050	27050	0
220	20241002	160400	2040537750	27050	27050	27050	27050	0
221	20241002	160300	2040537750	27050	27050	27050	27050	0
222	20241002	160200	2040537750	27050	27050	27050	27050	0
223	20241002	160100	2040537750	27050	27050	27050	27050	0
224	20241002	160000	2040537750	27050	27050	27050	27050	0
225	20241002	155900	2040537750	27050	27050	27050	27050	0
226	20241002	155800	2040537750	27050	27050	27050	27050	0
227	20241002	155700	2040537750	27050	27050	27050	27050	0
228	20241002	155600	2040537750	27050	27050	27050	27050	0
229	20241002	155500	2040537750	27050	27050	27050	27050	0
230	20241002	155400	2040537750	27050	27050	27050	27050	0
231	20241002	155300	2040537750	27050	27050	27050	27050	0
232	20241002	155200	2040537750	27050	27050	27050	27050	0
233	20241002	155100	2040537750	27050	27050	27050	27050	0
234	20241002	155000	2040537750	27050	27050	27050	27050	0
235	20241002	154900	2040537750	27050	27050	27050	27050	0
236	20241002	154800	2040537750	27050	27050	27050	27050	0
237	20241002	154700	2040537750	27050	27050	27050	27050	0
238	20241002	154600	2040537750	27050	27050	27050	27050	0
239	20241002	154500	2040537750	27050	27050	27050	27050	0
240	20241002	154400	2040537750	27050	27050	27050	27050	0
241	20241002	154300	2040537750	27050	27050	27050	27050	0
242	20241002	154200	2040537750	27050	27050	27050	27050	2343
243	20241002	154100	2040537750	27050	27050	27050	27050	0
244	20241002	154000	2040537750	27050	27050	27050	27050	0
245	20241002	153900	2040537750	27050	27050	27050	27050	0
246	20241002	153800	2040537750	27050	27050	27050	27050	0
247	20241002	153700	2040537750	27050	27050	27050	27050	0
248	20241002	153600	2040537750	27050	27050	27050	27050	0
249	20241002	153500	2040537750	27050	27050	27050	27050	0
250	20241002	153400	2040537750	27050	27050	27050	27050	0
251	20241002	153300	2040537750	27050	27050	27050	27050	0
252	20241002	153200	2040537750	27050	27050	27050	27050	0
253	20241002	153100	2040537750	27050	27050	27050	27050	0
254	20241002	153000	2040537750	27050	27050	27050	27050	2343
255	20241002	152900	1977159600	27100	27100	27100	27100	0
256	20241002	152800	1977159600	27100	27100	27100	27100	0
257	20241002	152700	1977159600	27100	27100	27100	27100	0
258	20241002	152600	1977159600	27100	27100	27100	27100	0
259	20241002	152500	1977159600	27100	27100	27100	27100	0
260	20241002	152400	1977159600	27100	27100	27100	27100	0
261	20241002	152300	1977159600	27100	27100	27100	27100	0
262	20241002	152200	1977159600	27100	27100	27100	27100	0
263	20241002	152100	1977159600	27100	27100	27100	27100	0
264	20241002	152000	1977159600	27100	27100	27100	27100	0
265	20241002	151900	1977159600	27100	27000	27100	26950	2041
266	20241002	151800	1922052550	26950	27050	27050	26950	239
267	20241002	151700	1915605000	27000	27050	27050	27000	124
268	20241002	151600	1912251150	27050	26950	27100	26900	2065
269	20241002	151500	1856510900	26950	26950	26950	26900	13
270	20241002	151400	1856160800	27000	26950	27000	26950	46
271	20241002	151300	1854921050	26950	27000	27000	26900	565
272	20241002	151200	1839697500	27000	26950	27000	26950	597
273	20241002	151100	1823608250	27000	26950	27000	26950	15
274	20241002	151000	1823203750	27000	26950	27000	26950	4
275	20241002	150900	1823095850	26950	26950	27000	26900	307
276	20241002	150800	1814823300	27000	27000	27000	27000	7
277	20241002	150700	1814634300	26900	26900	26900	26900	0
278	20241002	150600	1814634300	26900	26900	26950	26900	665
279	20241002	150500	1796745050	26900	26950	26950	26900	122
280	20241002	150400	1793460600	26900	26950	26950	26900	1100
281	20241002	150300	1763819250	26950	27000	27000	26950	1052
282	20241002	150200	1735418850	27050	27000	27050	27000	136
283	20241002	150100	1731746300	27000	27000	27000	27000	176
284	20241002	150000	1726994300	27000	27050	27050	27000	279
285	20241002	145900	1719449000	27050	27050	27050	27050	590
286	20241002	145800	1703489500	27000	27100	27100	27000	393
287	20241002	145700	1692860600	27100	27050	27100	27050	218
288	20241002	145600	1686963550	27100	27100	27150	27050	577
289	20241002	145500	1671329550	27150	27150	27200	27150	511
290	20241002	145400	1657455850	27150	27150	27200	27150	83
291	20241002	145300	1655201900	27200	27200	27200	27200	0
292	20241002	145200	1655201900	27200	27200	27200	27200	1
293	20241002	145100	1655174700	27200	27200	27200	27200	316
294	20241002	145000	1646579500	27200	27200	27200	27200	97
295	20241002	144900	1643941100	27200	27200	27250	27200	832
296	20241002	144800	1621301100	27250	27250	27250	27250	6
297	20241002	144700	1621137600	27250	27250	27250	27250	18
298	20241002	144600	1620647100	27250	27200	27250	27200	203
299	20241002	144500	1615124150	27200	27300	27300	27200	1365
300	20241002	144400	1577932400	27300	27300	27300	27300	0
301	20241002	144300	1577932400	27300	27300	27300	27300	0
302	20241002	144200	1577932400	27300	27300	27300	27300	0
303	20241002	144100	1577932400	27300	27300	27300	27300	1
304	20241002	144000	1577905100	27250	27300	27300	27250	52
305	20241002	143900	1576488000	27300	27300	27300	27300	3
306	20241002	143800	1576406100	27300	27300	27300	27300	55
307	20241002	143700	1574904600	27300	27300	27300	27250	421
308	20241002	143600	1563421750	27250	27300	27300	27250	148
309	20241002	143500	1559388700	27300	27300	27300	27250	230
310	20241002	143400	1553109750	27300	27300	27300	27300	4
311	20241002	143300	1553000550	27300	27300	27300	27250	399
312	20241002	143200	1542110200	27350	27300	27350	27300	2
313	20241002	143100	1542055550	27300	27300	27300	27300	0
314	20241002	143000	1542055550	27300	27300	27300	27300	49
315	20241002	142900	1540717850	27300	27300	27300	27300	228
316	20241002	142800	1534493450	27300	27300	27300	27250	357
317	20241002	142700	1524750800	27350	27350	27350	27350	0
318	20241002	142600	1524750800	27350	27300	27350	27300	327
319	20241002	142500	1515823500	27350	27350	27350	27300	4
320	20241002	142400	1515714150	27300	27300	27300	27300	73
321	20241002	142300	1513721250	27300	27300	27300	27300	2
322	20241002	142200	1513666650	27250	27300	27300	27250	4
323	20241002	142100	1513557550	27300	27300	27300	27300	21
324	20241002	142000	1512984250	27300	27300	27300	27250	233
325	20241002	141900	1506624900	27300	27300	27300	27300	389
326	20241002	141800	1496005200	27350	27350	27350	27350	0
327	20241002	141700	1496005200	27350	27350	27350	27350	0
328	20241002	141600	1496005200	27350	27350	27350	27300	506
329	20241002	141500	1482191250	27300	27300	27300	27300	74
330	20241002	141400	1480171050	27350	27350	27350	27350	50
331	20241002	141300	1478803550	27350	27350	27350	27350	0
332	20241002	141200	1478803550	27350	27350	27350	27350	0
333	20241002	141100	1478803550	27350	27350	27350	27350	0
334	20241002	141000	1478803550	27350	27350	27350	27350	1
335	20241002	140900	1478776200	27350	27350	27350	27350	0
336	20241002	140800	1478776200	27350	27350	27350	27350	0
337	20241002	140700	1478776200	27350	27300	27350	27300	323
338	20241002	140600	1469958150	27250	27250	27250	27250	0
339	20241002	140500	1469958150	27250	27250	27250	27250	0
340	20241002	140400	1469958150	27250	27250	27300	27250	614
341	20241002	140300	1453199900	27250	27250	27250	27250	201
342	20241002	140200	1447722650	27250	27250	27250	27250	10
343	20241002	140100	1447450150	27250	27250	27250	27250	20
344	20241002	140000	1446905150	27250	27250	27250	27250	1
345	20241002	135900	1446877900	27300	27300	27300	27300	0
346	20241002	135800	1446877900	27300	27300	27300	27300	10
347	20241002	135700	1446604900	27300	27300	27300	27300	10
348	20241002	135600	1446331900	27300	27300	27300	27300	10
349	20241002	135500	1446058900	27300	27300	27300	27300	1
350	20241002	135400	1446031600	27250	27250	27250	27200	490
351	20241002	135300	1432681850	27300	27300	27300	27300	0
352	20241002	135200	1432681850	27300	27300	27300	27300	0
353	20241002	135100	1432681850	27300	27250	27300	27250	202
354	20241002	135000	1427177300	27200	27250	27250	27200	791
355	20241002	134900	1405626500	27250	27250	27250	27250	2
356	20241002	134800	1405572000	27250	27250	27250	27250	1017
357	20241002	134700	1377858750	27300	27300	27300	27300	78
358	20241002	134600	1375729350	27300	27300	27300	27300	4
359	20241002	134500	1375620150	27250	27250	27250	27250	14
360	20241002	134400	1375238650	27250	27250	27250	27250	380
361	20241002	134300	1364883650	27300	27300	27300	27300	0
362	20241002	134200	1364883650	27300	27300	27300	27250	2125
363	20241002	134100	1306874500	27300	27300	27300	27300	10
364	20241002	134000	1306601500	27300	27300	27300	27300	0
365	20241002	133900	1306601500	27300	27300	27300	27300	192
366	20241002	133800	1301359900	27250	27300	27300	27250	25
367	20241002	133700	1300678400	27300	27300	27300	27300	100
368	20241002	133600	1297948400	27300	27300	27300	27300	5
369	20241002	133500	1297811900	27300	27300	27300	27250	980
370	20241002	133400	1271062850	27300	27350	27350	27300	2022
371	20241002	133300	1215777600	27350	27400	27400	27350	564
372	20241002	133200	1200334550	27350	27350	27350	27350	121
373	20241002	133100	1197025200	27300	27300	27300	27300	0
374	20241002	133000	1197025200	27300	27350	27350	27300	2382
375	20241002	132900	1131888150	27400	27400	27400	27400	32
376	20241002	132800	1131011350	27400	27400	27400	27400	27
377	20241002	132700	1130271550	27350	27350	27350	27350	1
378	20241002	132600	1130244200	27350	27350	27350	27350	0
379	20241002	132500	1130244200	27350	27350	27350	27350	0
380	20241002	132400	1130244200	27350	27350	27450	27350	115
381	20241002	132300	1127094150	27350	27400	27400	27350	532
382	20241002	132200	1112542800	27400	27400	27400	27400	0
383	20241002	132100	1112542800	27400	27400	27450	27400	66
384	20241002	132000	1110731950	27450	27450	27450	27450	1
385	20241002	131900	1110704500	27400	27400	27400	27400	0
386	20241002	131800	1110704500	27400	27400	27400	27400	300
387	20241002	131700	1102484500	27400	27400	27450	27350	131
388	20241002	131600	1098896200	27500	27500	27500	27400	478
389	20241002	131500	1085798800	27400	27450	27500	27400	50
390	20241002	131400	1084426450	27450	27450	27450	27450	32
391	20241002	131300	1083548050	27450	27450	27450	27450	1
392	20241002	131200	1083520600	27450	27450	27450	27450	3
393	20241002	131100	1083438250	27450	27450	27500	27400	115
394	20241002	131000	1080286400	27350	27350	27350	27350	0
395	20241002	130900	1080286400	27350	27400	27400	27350	14
396	20241002	130800	1079903350	27400	27400	27400	27400	70
397	20241002	130700	1077985350	27400	27400	27400	27400	29
398	20241002	130600	1077190750	27400	27400	27450	27350	278
399	20241002	130500	1069573550	27450	27450	27450	27450	18
400	20241002	130400	1069079450	27450	27450	27450	27450	29
401	20241002	130300	1068283400	27450	27450	27450	27450	17
402	20241002	130200	1067816750	27450	27450	27450	27450	728
403	20241002	130100	1047833150	27500	27500	27500	27500	151
404	20241002	130000	1043680650	27450	27450	27450	27450	435
405	20241002	125900	1031739900	27500	27500	27500	27500	0
406	20241002	125800	1031739900	27500	27500	27500	27500	0
407	20241002	125700	1031739900	27500	27500	27500	27500	0
408	20241002	125600	1031739900	27500	27500	27500	27500	0
409	20241002	125500	1031739900	27500	27500	27500	27500	0
410	20241002	125400	1031739900	27500	27450	27500	27450	3
411	20241002	125300	1031657500	27500	27500	27500	27500	0
412	20241002	125200	1031657500	27500	27500	27500	27500	0
413	20241002	125100	1031657500	27500	27450	27500	27450	2
414	20241002	125000	1031602550	27500	27500	27500	27500	1
415	20241002	124900	1031575050	27450	27450	27450	27450	0
416	20241002	124800	1031575050	27450	27450	27450	27450	0
417	20241002	124700	1031575050	27450	27500	27500	27450	31
418	20241002	124600	1030722600	27500	27500	27500	27500	0
419	20241002	124500	1030722600	27500	27500	27500	27500	0
420	20241002	124400	1030722600	27500	27500	27500	27500	7
421	20241002	124300	1030530100	27450	27450	27450	27450	6
422	20241002	124200	1030365400	27450	27450	27450	27450	178
423	20241002	124100	1025479300	27500	27500	27500	27500	26
424	20241002	124000	1024764300	27450	27450	27450	27450	2
425	20241002	123900	1024709400	27450	27500	27500	27450	58
426	20241002	123800	1023116300	27450	27500	27500	27450	10
427	20241002	123700	1022841550	27450	27450	27450	27450	0
428	20241002	123600	1022841550	27450	27450	27450	27450	101
429	20241002	123500	1020069100	27500	27500	27500	27500	0
430	20241002	123400	1020069100	27500	27500	27500	27500	407
431	20241002	123300	1008876600	27450	27500	27500	27400	518
432	20241002	123200	994672750	27450	27450	27450	27450	170
433	20241002	123100	990006250	27450	27500	27500	27450	67
434	20241002	123000	988165550	27450	27450	27500	27450	32
435	20241002	122900	987287050	27500	27500	27500	27500	664
436	20241002	122800	969027050	27550	27550	27550	27550	0
437	20241002	122700	969027050	27550	27500	27550	27500	254
438	20241002	122600	962042000	27500	27500	27500	27500	0
439	20241002	122500	962042000	27500	27500	27500	27500	622
440	20241002	122400	944937000	27500	27500	27500	27500	152
441	20241002	122300	940757000	27500	27500	27500	27500	0
442	20241002	122200	940757000	27500	27500	27500	27500	0
443	20241002	122100	940757000	27500	27500	27500	27500	62
444	20241002	122000	939052000	27500	27500	27500	27500	0
445	20241002	121900	939052000	27500	27400	27550	27400	1618
446	20241002	121800	894609650	27400	27400	27400	27400	22
447	20241002	121700	894006850	27400	27400	27400	27400	35
448	20241002	121600	893047850	27350	27350	27350	27350	1422
449	20241002	121500	854156150	27350	27400	27400	27350	111
450	20241002	121400	851115350	27400	27400	27400	27400	13
451	20241002	121300	850759150	27400	27400	27400	27400	25
452	20241002	121200	850074150	27400	27400	27400	27400	26
453	20241002	121100	849361750	27400	27400	27400	27400	57
454	20241002	121000	847799950	27400	27400	27450	27400	141
455	20241002	120900	843936500	27400	27400	27400	27400	353
456	20241002	120800	834264300	27400	27400	27400	27400	25
457	20241002	120700	833579300	27400	27400	27450	27400	40
458	20241002	120600	832483250	27400	27400	27400	27400	15
459	20241002	120500	832072250	27400	27400	27400	27400	47
460	20241002	120400	830784450	27400	27400	27400	27400	1
461	20241002	120300	830757050	27400	27350	27400	27350	11
462	20241002	120200	830456150	27400	27400	27400	27400	7
463	20241002	120100	830264350	27450	27450	27450	27450	1
464	20241002	120000	830236900	27450	27400	27450	27400	434
465	20241002	115900	818345250	27400	27400	27450	27400	261
466	20241002	115800	811193800	27400	27400	27400	27400	127
467	20241002	115700	807714000	27400	27450	27450	27400	186
468	20241002	115600	802613850	27400	27450	27450	27400	10
469	20241002	115500	802339600	27450	27450	27450	27450	1
470	20241002	115400	802312150	27450	27450	27450	27400	4
471	20241002	115300	802202400	27400	27400	27400	27400	20
472	20241002	115200	801654400	27350	27350	27350	27350	0
473	20241002	115100	801654400	27350	27350	27350	27350	0
474	20241002	115000	801654400	27350	27350	27350	27350	0
475	20241002	114900	801654400	27350	27350	27350	27350	2
476	20241002	114800	801599700	27350	27350	27350	27350	0
477	20241002	114700	801599700	27350	27350	27350	27350	3
478	20241002	114600	801517650	27350	27350	27350	27350	0
479	20241002	114500	801517650	27350	27350	27350	27350	14
480	20241002	114400	801134750	27350	27350	27350	27350	165
481	20241002	114300	796622000	27350	27350	27350	27350	10
482	20241002	114200	796348500	27350	27400	27400	27300	345
483	20241002	114100	786912600	27400	27400	27400	27400	0
484	20241002	114000	786912600	27400	27400	27400	27400	0
485	20241002	113900	786912600	27400	27400	27400	27400	0
486	20241002	113800	786912600	27400	27400	27450	27400	9
487	20241002	113700	786665900	27450	27450	27450	27450	10
488	20241002	113600	786391400	27450	27450	27450	27450	106
489	20241002	113500	783481700	27450	27450	27450	27450	0
490	20241002	113400	783481700	27450	27500	27500	27450	11
491	20241002	113300	783179250	27450	27450	27450	27450	1
492	20241002	113200	783151800	27450	27450	27500	27450	517
493	20241002	113100	768935150	27450	27450	27450	27400	300
494	20241002	113000	760700200	27400	27400	27400	27400	0
495	20241002	112900	760700200	27400	27450	27450	27400	11
496	20241002	112800	760398300	27400	27400	27400	27400	133
497	20241002	112700	756754100	27350	27350	27350	27350	11
498	20241002	112600	756453250	27350	27400	27400	27350	227
499	20241002	112500	750234800	27400	27400	27400	27400	23
500	20241002	112400	749604600	27350	27350	27350	27350	93
501	20241002	112300	747061050	27350	27350	27350	27350	101
502	20241002	112200	744298700	27350	27350	27350	27350	1
503	20241002	112100	744271350	27400	27400	27400	27400	0
504	20241002	112000	744271350	27400	27400	27450	27350	77
505	20241002	111900	742163200	27450	27450	27450	27450	0
506	20241002	111800	742163200	27450	27450	27450	27450	0
507	20241002	111700	742163200	27450	27450	27450	27450	0
508	20241002	111600	742163200	27450	27450	27450	27450	6
509	20241002	111500	741998500	27450	27450	27450	27450	0
510	20241002	111400	741998500	27450	27450	27450	27450	0
511	20241002	111300	741998500	27450	27450	27450	27450	125
512	20241002	111200	738567250	27450	27450	27450	27450	69
513	20241002	111100	736673200	27450	27450	27450	27450	19
514	20241002	111000	736151650	27500	27500	27500	27500	1
515	20241002	110900	736124150	27500	27450	27500	27450	148
516	20241002	110800	732059150	27450	27450	27450	27450	60
517	20241002	110700	730412150	27450	27450	27450	27450	28
518	20241002	110600	729643550	27450	27450	27450	27450	157
519	20241002	110500	725333900	27450	27450	27450	27450	30
520	20241002	110400	724510400	27450	27450	27500	27450	463
521	20241002	110300	711799050	27400	27400	27400	27400	6
522	20241002	110200	711634650	27350	27350	27350	27350	1
523	20241002	110100	711607300	27400	27350	27400	27350	484
524	20241002	110000	698345750	27350	27350	27350	27350	59
525	20241002	105900	696732100	27350	27400	27400	27350	38
526	20241002	105800	695692600	27400	27350	27400	27350	61
527	20241002	105700	694024050	27300	27250	27300	27250	50
528	20241002	105600	692660300	27250	27350	27400	27250	522
529	20241002	105500	678402250	27350	27350	27350	27350	77
530	20241002	105400	676296300	27350	27400	27400	27350	367
531	20241002	105300	666252850	27400	27450	27450	27400	620
532	20241002	105200	649249400	27400	27400	27400	27400	1
533	20241002	105100	649222000	27400	27400	27400	27400	1
534	20241002	105000	649194600	27400	27400	27400	27400	126
535	20241002	104900	645742200	27400	27400	27400	27400	1
536	20241002	104800	645714800	27350	27350	27350	27350	3
537	20241002	104700	645632750	27350	27350	27350	27350	349
538	20241002	104600	636087600	27350	27350	27350	27350	7
539	20241002	104500	635896150	27400	27400	27400	27400	2
540	20241002	104400	635841350	27350	27350	27400	27350	170
541	20241002	104300	631191600	27350	27350	27350	27350	51
542	20241002	104200	629796750	27300	27300	27300	27300	330
543	20241002	104100	620787750	27300	27350	27350	27300	6
544	20241002	104000	620623700	27350	27350	27350	27350	8
545	20241002	103900	620404900	27300	27300	27300	27300	5
546	20241002	103800	620268400	27300	27350	27350	27300	10
547	20241002	103700	619995050	27350	27350	27350	27350	6
548	20241002	103600	619830950	27350	27350	27350	27350	0
549	20241002	103500	619830950	27350	27350	27350	27350	10
550	20241002	103400	619557450	27350	27350	27350	27350	1
551	20241002	103300	619530100	27350	27350	27350	27350	0
552	20241002	103200	619530100	27350	27350	27350	27300	4
553	20241002	103100	619420750	27300	27300	27300	27300	121
554	20241002	103000	616117450	27250	27250	27300	27250	107
555	20241002	102900	613199200	27250	27200	27250	27200	206
556	20241002	102800	607589300	27200	27200	27200	27200	278
557	20241002	102700	600027700	27250	27250	27250	27250	0
558	20241002	102600	600027700	27250	27250	27250	27250	66
559	20241002	102500	598229200	27250	27200	27250	27200	148
560	20241002	102400	594203500	27200	27200	27250	27200	64
561	20241002	102300	592462650	27250	27300	27300	27250	8
562	20241002	102200	592244600	27300	27250	27300	27250	63
563	20241002	102100	590525200	27300	27300	27300	27300	326
564	20241002	102000	581625400	27300	27300	27300	27250	118
565	20241002	101900	578409450	27350	27350	27350	27250	16
566	20241002	101800	577972700	27350	27300	27350	27300	19
567	20241002	101700	577453950	27300	27350	27400	27300	22
568	20241002	101600	576852250	27350	27400	27400	27350	3
569	20241002	101500	576770150	27300	27350	27350	27250	151
570	20241002	101400	572642100	27400	27400	27400	27400	1
571	20241002	101300	572614700	27350	27350	27400	27350	1116
572	20241002	101200	542092050	27300	27300	27350	27300	134
573	20241002	101100	538429550	27300	27300	27300	27300	221
574	20241002	101000	532396250	27300	27300	27300	27250	1457
575	20241002	100900	492621550	27250	27250	27300	27250	540
576	20241002	100800	477906250	27300	27300	27300	27300	41
577	20241002	100700	476786950	27300	27300	27300	27300	3
578	20241002	100600	476705050	27250	27250	27300	27250	64
579	20241002	100500	474960700	27300	27300	27300	27300	60
580	20241002	100400	473322700	27300	27200	27300	27200	1309
581	20241002	100300	437684850	27150	27150	27150	27150	112
582	20241002	100200	434644050	27200	27100	27200	27100	352
583	20241002	100100	425086700	27100	27100	27100	27100	175
584	20241002	100000	420344200	27100	27050	27100	27050	782
585	20241002	095900	399152100	27050	27050	27050	27050	8
586	20241002	095800	398935700	27050	27050	27050	27050	72
587	20241002	095700	396988100	27100	27100	27100	27100	0
588	20241002	095600	396988100	27100	27100	27100	27100	36
589	20241002	095500	396012500	27100	27100	27100	27100	0
590	20241002	095400	396012500	27100	27000	27100	27000	11
591	20241002	095300	395715400	27100	27000	27100	27000	43
592	20241002	095200	394550250	27000	27000	27000	27000	14
593	20241002	095100	394172250	27050	27050	27050	27050	25
594	20241002	095000	393496000	27000	27000	27000	27000	0
595	20241002	094900	393496000	27000	27000	27000	27000	26
596	20241002	094800	392794000	27000	27050	27050	27000	6
597	20241002	094700	392631750	27000	27000	27100	27000	27
598	20241002	094600	391902650	27100	27100	27100	27100	3
599	20241002	094500	391821350	27100	27100	27100	27000	82
600	20241002	094400	389606650	27050	27050	27050	27050	27
601	20241002	094300	388876300	27050	27100	27100	27050	139
602	20241002	094200	385111050	27050	27050	27050	27050	0
603	20241002	094100	385111050	27050	27100	27100	27050	3
604	20241002	094000	385029850	27100	27000	27100	27000	57
605	20241002	093900	383487100	27000	27000	27000	27000	122
606	20241002	093800	380193100	27050	27050	27050	27050	15
607	20241002	093700	379787350	27050	27050	27050	27050	0
608	20241002	093600	379787350	27050	27050	27100	27050	233
609	20241002	093500	373484350	27000	27000	27000	26950	1133
610	20241002	093400	342944350	27000	27000	27000	27000	377
611	20241002	093300	332765350	27000	27000	27000	27000	10
612	20241002	093200	332495350	27100	27100	27100	27100	28
613	20241002	093100	331736550	27100	27100	27100	27100	150
614	20241002	093000	327671550	27100	27050	27100	27000	380
615	20241002	092900	317404900	27100	27050	27100	27050	24
616	20241002	092800	316754650	27100	27100	27150	27100	171
617	20241002	092700	312118000	27100	27050	27100	27050	35
618	20241002	092600	311169550	27050	27050	27050	27050	63
619	20241002	092500	309465400	27050	27050	27050	27050	5
620	20241002	092400	309330150	27100	27100	27100	27100	100
621	20241002	092300	306620150	27100	26950	27150	26950	584
622	20241002	092200	290823050	26950	27000	27000	26950	45
623	20241002	092100	289608550	27000	26950	27000	26950	69
624	20241002	092000	287746400	26950	26950	26950	26950	19
625	20241002	091900	287234350	27050	27000	27050	26950	426
626	20241002	091800	275729200	27050	27050	27050	27050	87
627	20241002	091700	273375850	27000	27000	27000	26950	40
628	20241002	091600	272296100	27000	27050	27050	26900	40
629	20241002	091500	271215650	26900	27100	27100	26900	620
630	20241002	091400	254491900	27100	27100	27100	27100	65
631	20241002	091300	252730400	27050	26900	27050	26900	384
632	20241002	091200	242355650	26900	26950	27050	26900	728
633	20241002	091100	222730250	27000	27000	27000	26950	101
634	20241002	091000	220004900	27000	27000	27000	27000	75
635	20241002	090900	217979900	27000	27100	27100	27000	153
636	20241002	090800	213840850	27050	27200	27200	27050	81
637	20241002	090700	211643500	27200	27100	27200	27100	359
638	20241002	090600	201897100	27100	27200	27200	27100	506
639	20241002	090500	188167600	27200	27250	27250	27100	106
640	20241002	090400	185288150	27250	26950	27300	26950	1290
641	20241002	090300	150333000	26950	27000	27000	26950	299
642	20241002	090200	142274450	26950	26900	27000	26800	462
643	20241002	090100	129854650	26850	27000	27000	26850	270
644	20241002	090000	122599200	27000	26750	27000	26650	4581