KissMeData/003570/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	184000	4653635900	23500	23500	23500	23500	1478
3	20241002	183900	4653635900	23500	23500	23500	23500	0
4	20241002	183800	4653635900	23500	23500	23500	23500	0
5	20241002	183700	4653635900	23500	23500	23500	23500	0
6	20241002	183600	4653635900	23500	23500	23500	23500	0
7	20241002	183500	4653635900	23500	23500	23500	23500	0
8	20241002	183400	4653635900	23500	23500	23500	23500	0
9	20241002	183300	4653635900	23500	23500	23500	23500	0
10	20241002	183200	4653635900	23500	23500	23500	23500	0
11	20241002	183100	4653635900	23500	23500	23500	23500	0
12	20241002	183000	4653635900	23500	23500	23500	23500	0
13	20241002	182900	4653635900	23500	23500	23500	23500	0
14	20241002	182800	4653635900	23500	23500	23500	23500	0
15	20241002	182700	4653635900	23500	23500	23500	23500	0
16	20241002	182600	4653635900	23500	23500	23500	23500	0
17	20241002	182500	4653635900	23500	23500	23500	23500	0
18	20241002	182400	4653635900	23500	23500	23500	23500	0
19	20241002	182300	4653635900	23500	23500	23500	23500	0
20	20241002	182200	4653635900	23500	23500	23500	23500	0
21	20241002	182100	4653635900	23500	23500	23500	23500	0
22	20241002	182000	4653635900	23500	23500	23500	23500	0
23	20241002	181900	4653635900	23500	23500	23500	23500	0
24	20241002	181800	4653635900	23500	23500	23500	23500	0
25	20241002	181700	4653635900	23500	23500	23500	23500	0
26	20241002	181600	4653635900	23500	23500	23500	23500	0
27	20241002	181500	4653635900	23500	23500	23500	23500	0
28	20241002	181400	4653635900	23500	23500	23500	23500	0
29	20241002	181300	4653635900	23500	23500	23500	23500	0
30	20241002	181200	4653635900	23500	23500	23500	23500	0
31	20241002	181100	4653635900	23500	23500	23500	23500	0
32	20241002	181000	4653635900	23500	23500	23500	23500	1478
33	20241002	180900	4653635900	23500	23500	23500	23500	0
34	20241002	180800	4653635900	23500	23500	23500	23500	0
35	20241002	180700	4653635900	23500	23500	23500	23500	0
36	20241002	180600	4653635900	23500	23500	23500	23500	0
37	20241002	180500	4653635900	23500	23500	23500	23500	0
38	20241002	180400	4653635900	23500	23500	23500	23500	0
39	20241002	180300	4653635900	23500	23500	23500	23500	0
40	20241002	180200	4653635900	23500	23500	23500	23500	0
41	20241002	180100	4653635900	23500	23500	23500	23500	0
42	20241002	180000	4653635900	23500	23500	23500	23500	0
43	20241002	175900	4653635900	23500	23500	23500	23500	0
44	20241002	175800	4653635900	23500	23500	23500	23500	0
45	20241002	175700	4653635900	23500	23500	23500	23500	0
46	20241002	175600	4653635900	23500	23500	23500	23500	0
47	20241002	175500	4653635900	23500	23500	23500	23500	0
48	20241002	175400	4653635900	23500	23500	23500	23500	0
49	20241002	175300	4653635900	23500	23500	23500	23500	0
50	20241002	175200	4653635900	23500	23500	23500	23500	0
51	20241002	175100	4653635900	23500	23500	23500	23500	0
52	20241002	175000	4653635900	23500	23500	23500	23500	0
53	20241002	174900	4653635900	23500	23500	23500	23500	0
54	20241002	174800	4653635900	23500	23500	23500	23500	0
55	20241002	174700	4653635900	23500	23500	23500	23500	0
56	20241002	174600	4653635900	23500	23500	23500	23500	0
57	20241002	174500	4653635900	23500	23500	23500	23500	0
58	20241002	174400	4653635900	23500	23500	23500	23500	0
59	20241002	174300	4653635900	23500	23500	23500	23500	0
60	20241002	174200	4653635900	23500	23500	23500	23500	0
61	20241002	174100	4653635900	23500	23500	23500	23500	0
62	20241002	174000	4653635900	23500	23500	23500	23500	1478
63	20241002	173900	4653635900	23500	23500	23500	23500	0
64	20241002	173800	4653635900	23500	23500	23500	23500	0
65	20241002	173700	4653635900	23500	23500	23500	23500	0
66	20241002	173600	4653635900	23500	23500	23500	23500	0
67	20241002	173500	4653635900	23500	23500	23500	23500	0
68	20241002	173400	4653635900	23500	23500	23500	23500	0
69	20241002	173300	4653635900	23500	23500	23500	23500	0
70	20241002	173200	4653635900	23500	23500	23500	23500	0
71	20241002	173100	4653635900	23500	23500	23500	23500	0
72	20241002	173000	4653635900	23500	23500	23500	23500	0
73	20241002	172900	4653635900	23500	23500	23500	23500	0
74	20241002	172800	4653635900	23500	23500	23500	23500	0
75	20241002	172700	4653635900	23500	23500	23500	23500	0
76	20241002	172600	4653635900	23500	23500	23500	23500	0
77	20241002	172500	4653635900	23500	23500	23500	23500	0
78	20241002	172400	4653635900	23500	23500	23500	23500	0
79	20241002	172300	4653635900	23500	23500	23500	23500	0
80	20241002	172200	4653635900	23500	23500	23500	23500	0
81	20241002	172100	4653635900	23500	23500	23500	23500	0
82	20241002	172000	4653635900	23500	23500	23500	23500	0
83	20241002	171900	4653635900	23500	23500	23500	23500	0
84	20241002	171800	4653635900	23500	23500	23500	23500	0
85	20241002	171700	4653635900	23500	23500	23500	23500	0
86	20241002	171600	4653635900	23500	23500	23500	23500	0
87	20241002	171500	4653635900	23500	23500	23500	23500	0
88	20241002	171400	4653635900	23500	23500	23500	23500	0
89	20241002	171300	4653635900	23500	23500	23500	23500	0
90	20241002	171200	4653635900	23500	23500	23500	23500	0
91	20241002	171100	4653635900	23500	23500	23500	23500	0
92	20241002	171000	4653635900	23500	23500	23500	23500	1478
93	20241002	170900	4653635900	23500	23500	23500	23500	0
94	20241002	170800	4653635900	23500	23500	23500	23500	0
95	20241002	170700	4653635900	23500	23500	23500	23500	0
96	20241002	170600	4653635900	23500	23500	23500	23500	0
97	20241002	170500	4653635900	23500	23500	23500	23500	0
98	20241002	170400	4653635900	23500	23500	23500	23500	0
99	20241002	170300	4653635900	23500	23500	23500	23500	0
100	20241002	170200	4653635900	23500	23500	23500	23500	0
101	20241002	170100	4653635900	23500	23500	23500	23500	0
102	20241002	170000	4653635900	23500	23500	23500	23500	0
103	20241002	165900	4653635900	23500	23500	23500	23500	0
104	20241002	165800	4653635900	23500	23500	23500	23500	0
105	20241002	165700	4653635900	23500	23500	23500	23500	0
106	20241002	165600	4653635900	23500	23500	23500	23500	0
107	20241002	165500	4653635900	23500	23500	23500	23500	0
108	20241002	165400	4653635900	23500	23500	23500	23500	0
109	20241002	165300	4653635900	23500	23500	23500	23500	0
110	20241002	165200	4653635900	23500	23500	23500	23500	0
111	20241002	165100	4653635900	23500	23500	23500	23500	0
112	20241002	165000	4653635900	23500	23500	23500	23500	0
113	20241002	164900	4653635900	23500	23500	23500	23500	0
114	20241002	164800	4653635900	23500	23500	23500	23500	0
115	20241002	164700	4653635900	23500	23500	23500	23500	0
116	20241002	164600	4653635900	23500	23500	23500	23500	0
117	20241002	164500	4653635900	23500	23500	23500	23500	0
118	20241002	164400	4653635900	23500	23500	23500	23500	0
119	20241002	164300	4653635900	23500	23500	23500	23500	0
120	20241002	164200	4653635900	23500	23500	23500	23500	0
121	20241002	164100	4653635900	23500	23500	23500	23500	0
122	20241002	164000	4653635900	23500	23500	23500	23500	1478
123	20241002	163900	4653635900	23500	23500	23500	23500	0
124	20241002	163800	4653635900	23500	23500	23500	23500	0
125	20241002	163700	4653635900	23500	23500	23500	23500	0
126	20241002	163600	4653635900	23500	23500	23500	23500	0
127	20241002	163500	4653635900	23500	23500	23500	23500	0
128	20241002	163400	4653635900	23500	23500	23500	23500	0
129	20241002	163300	4653635900	23500	23500	23500	23500	0
130	20241002	163200	4653635900	23500	23500	23500	23500	0
131	20241002	163100	4653635900	23500	23500	23500	23500	0
132	20241002	163000	4653635900	23500	23500	23500	23500	0
133	20241002	162900	4653635900	23500	23500	23500	23500	0
134	20241002	162800	4653635900	23500	23500	23500	23500	0
135	20241002	162700	4653635900	23500	23500	23500	23500	0
136	20241002	162600	4653635900	23500	23500	23500	23500	0
137	20241002	162500	4653635900	23500	23500	23500	23500	0
138	20241002	162400	4653635900	23500	23500	23500	23500	0
139	20241002	162300	4653635900	23500	23500	23500	23500	0
140	20241002	162200	4653635900	23500	23500	23500	23500	0
141	20241002	162100	4653635900	23500	23500	23500	23500	0
142	20241002	162000	4653635900	23500	23500	23500	23500	0
143	20241002	161900	4653635900	23500	23500	23500	23500	0
144	20241002	161800	4653635900	23500	23500	23500	23500	0
145	20241002	161700	4653635900	23500	23500	23500	23500	0
146	20241002	161600	4653635900	23500	23500	23500	23500	0
147	20241002	161500	4653635900	23500	23500	23500	23500	0
148	20241002	161400	4653635900	23500	23500	23500	23500	0
149	20241002	161300	4653635900	23500	23500	23500	23500	0
150	20241002	161200	4653635900	23500	23500	23500	23500	0
151	20241002	161100	4653635900	23500	23500	23500	23500	0
152	20241002	161000	4653635900	23500	23500	23500	23500	1478
153	20241002	160900	4653635900	23500	23500	23500	23500	0
154	20241002	160800	4653635900	23500	23500	23500	23500	0
155	20241002	160700	4653635900	23500	23500	23500	23500	0
156	20241002	160600	4653635900	23500	23500	23500	23500	0
157	20241002	160500	4653635900	23500	23500	23500	23500	0
158	20241002	160400	4653635900	23500	23500	23500	23500	0
159	20241002	160300	4653635900	23500	23500	23500	23500	0
160	20241002	160200	4653635900	23500	23500	23500	23500	0
161	20241002	160100	4653635900	23500	23500	23500	23500	0
162	20241002	160000	4653635900	23500	23500	23500	23500	0
163	20241002	155900	4653635900	23500	23500	23500	23500	0
164	20241002	155800	4653635900	23500	23500	23500	23500	0
165	20241002	155700	4653635900	23500	23500	23500	23500	0
166	20241002	155600	4653635900	23500	23500	23500	23500	0
167	20241002	155500	4653635900	23500	23500	23500	23500	0
168	20241002	155400	4653635900	23500	23500	23500	23500	0
169	20241002	155300	4653635900	23500	23500	23500	23500	0
170	20241002	155200	4653635900	23500	23500	23500	23500	0
171	20241002	155100	4653635900	23500	23500	23500	23500	0
172	20241002	155000	4653635900	23500	23500	23500	23500	0
173	20241002	154900	4653635900	23500	23500	23500	23500	0
174	20241002	154800	4653635900	23500	23500	23500	23500	0
175	20241002	154700	4653635900	23500	23500	23500	23500	0
176	20241002	154600	4653635900	23500	23500	23500	23500	0
177	20241002	154500	4653635900	23500	23500	23500	23500	0
178	20241002	154400	4653635900	23500	23500	23500	23500	0
179	20241002	154300	4653635900	23500	23500	23500	23500	0
180	20241002	154200	4653635900	23500	23500	23500	23500	0
181	20241002	154100	4653635900	23500	23500	23500	23500	0
182	20241002	154000	4653635900	23500	23500	23500	23500	1478
183	20241002	153900	4653635900	23500	23500	23500	23500	0
184	20241002	153800	4653635900	23500	23500	23500	23500	0
185	20241002	153700	4653635900	23500	23500	23500	23500	0
186	20241002	153600	4653635900	23500	23500	23500	23500	0
187	20241002	153500	4653635900	23500	23500	23500	23500	0
188	20241002	153400	4653635900	23500	23500	23500	23500	0
189	20241002	153300	4653635900	23500	23500	23500	23500	0
190	20241002	153200	4653635900	23500	23500	23500	23500	0
191	20241002	153100	4653635900	23500	23500	23500	23500	0
192	20241002	153000	4653635900	23500	23500	23500	23500	1478
193	20241002	152900	4618902900	23600	23600	23600	23600	0
194	20241002	152800	4618902900	23600	23600	23600	23600	0
195	20241002	152700	4618902900	23600	23600	23600	23600	0
196	20241002	152600	4618902900	23600	23600	23600	23600	0
197	20241002	152500	4618902900	23600	23600	23600	23600	0
198	20241002	152400	4618902900	23600	23600	23600	23600	0
199	20241002	152300	4618902900	23600	23600	23600	23600	0
200	20241002	152200	4618902900	23600	23600	23600	23600	0
201	20241002	152100	4618902900	23600	23600	23600	23600	0
202	20241002	152000	4618902900	23600	23600	23600	23600	0
203	20241002	151900	4618902900	23600	23550	23600	23500	757
204	20241002	151800	4601109550	23550	23600	23600	23500	535
205	20241002	151700	4588531600	23550	23550	23650	23500	294
206	20241002	151600	4581603000	23600	23600	23600	23600	116
207	20241002	151500	4578865400	23550	23550	23600	23550	167
208	20241002	151400	4574929950	23600	23600	23600	23500	252
209	20241002	151300	4568982950	23550	23550	23600	23500	1650
210	20241002	151200	4530178950	23550	23500	23550	23450	155
211	20241002	151100	4526538600	23500	23450	23550	23450	1127
212	20241002	151000	4500095200	23500	23450	23500	23450	94
213	20241002	150900	4497886500	23500	23500	23500	23500	295
214	20241002	150800	4490954000	23550	23500	23550	23500	138
215	20241002	150700	4487705950	23500	23600	23600	23500	113
216	20241002	150600	4485040700	23600	23550	23650	23500	118
217	20241002	150500	4482257850	23500	23550	23600	23500	551
218	20241002	150400	4469303700	23550	23500	23550	23500	60
219	20241002	150300	4467891550	23550	23500	23550	23500	182
220	20241002	150200	4463611400	23550	23500	23550	23500	152
221	20241002	150100	4460034700	23500	23600	23600	23500	236
222	20241002	150000	4454479300	23600	23550	23600	23500	169
223	20241002	145900	4450497650	23600	23600	23600	23600	119
224	20241002	145800	4447689250	23650	23600	23650	23550	244
225	20241002	145700	4441936750	23600	23550	23600	23550	62
226	20241002	145600	4440473650	23550	23600	23650	23550	191
227	20241002	145500	4435966600	23600	23600	23600	23550	72
228	20241002	145400	4434268600	23600	23600	23600	23500	379
229	20241002	145300	4425336300	23600	23550	23600	23500	115
230	20241002	145200	4422623200	23600	23600	23600	23500	206
231	20241002	145100	4417767100	23550	23600	23600	23550	147
232	20241002	145000	4414302750	23550	23650	23650	23500	273
233	20241002	144900	4407870200	23650	23600	23650	23550	403
234	20241002	144800	4398356300	23600	23600	23600	23550	381
235	20241002	144700	4389380850	23600	23600	23600	23550	193
236	20241002	144600	4384830600	23550	23600	23600	23550	267
237	20241002	144500	4378538100	23550	23500	23550	23500	120
238	20241002	144400	4375717100	23550	23500	23550	23500	473
239	20241002	144300	4364578700	23500	23550	23600	23500	182
240	20241002	144200	4360290700	23450	23550	23600	23450	292
241	20241002	144100	4353425900	23500	23550	23600	23500	1420
242	20241002	144000	4320023050	23550	23600	23650	23550	958
243	20241002	143900	4297413050	23650	23650	23650	23600	206
244	20241002	143800	4292546500	23650	23650	23700	23650	88
245	20241002	143700	4290463000	23600	23650	23700	23600	194
246	20241002	143600	4285877350	23650	23650	23650	23600	47
247	20241002	143500	4284767900	23700	23600	23700	23600	198
248	20241002	143400	4280088450	23600	23650	23650	23600	144
249	20241002	143300	4276683350	23650	23650	23700	23600	207
250	20241002	143200	4271792950	23650	23650	23650	23600	175
251	20241002	143100	4267655750	23650	23650	23650	23650	76
252	20241002	143000	4265858350	23700	23600	23700	23600	313
253	20241002	142900	4258455150	23650	23600	23700	23600	133
254	20241002	142800	4255308050	23600	23650	23700	23600	590
255	20241002	142700	4241351850	23700	23650	23700	23650	115
256	20241002	142600	4238630150	23700	23700	23700	23650	102
257	20241002	142500	4236213300	23650	23700	23750	23650	105
258	20241002	142400	4233724500	23700	23700	23700	23700	196
259	20241002	142300	4229079300	23700	23650	23700	23650	142
260	20241002	142200	4225714400	23700	23650	23700	23650	136
261	20241002	142100	4222496300	23700	23700	23700	23650	301
262	20241002	142000	4215370950	23700	23700	23750	23700	107
263	20241002	141900	4212833100	23700	23700	23750	23700	131
264	20241002	141800	4209725900	23700	23750	23750	23700	191
265	20241002	141700	4205194750	23700	23750	23750	23700	111
266	20241002	141600	4202560350	23800	23750	23800	23700	65
267	20241002	141500	4201015400	23750	23700	23750	23700	91
268	20241002	141400	4198854500	23700	23700	23750	23700	244
269	20241002	141300	4193067250	23700	23750	23750	23700	32
270	20241002	141200	4192308800	23800	23750	23800	23750	345
271	20241002	141100	4184103400	23800	23750	23800	23750	312
272	20241002	141000	4176688100	23750	23750	23800	23750	92
273	20241002	140900	4174500550	23750	23800	23800	23750	182
274	20241002	140800	4170172450	23750	23800	23800	23750	73
275	20241002	140700	4168436200	23750	23750	23800	23750	179
276	20241002	140600	4164181750	23800	23750	23800	23750	198
277	20241002	140500	4159471450	23750	23750	23800	23750	265
278	20241002	140400	4153172100	23750	23750	23800	23750	93
279	20241002	140300	4150959650	23750	23750	23800	23700	266
280	20241002	140200	4144639400	23800	23750	23800	23750	194
281	20241002	140100	4140023750	23750	23800	23800	23750	207
282	20241002	140000	4135103300	23750	23750	23800	23750	131
283	20241002	135900	4131986500	23750	23800	23800	23750	229
284	20241002	135800	4126543300	23750	23750	23800	23750	236
285	20241002	135700	4120934050	23750	23750	23850	23750	514
286	20241002	135600	4108713400	23800	23800	23850	23750	1216
287	20241002	135500	4079799100	23800	23850	23850	23800	92
288	20241002	135400	4077606500	23800	23700	23800	23700	972
289	20241002	135300	4054510300	23750	23750	23750	23700	105
290	20241002	135200	4052017350	23750	23700	23750	23700	166
291	20241002	135100	4048080650	23700	23700	23750	23700	195
292	20241002	135000	4043453750	23700	23750	23750	23700	211
293	20241002	134900	4038448800	23750	23750	23750	23750	39
294	20241002	134800	4037522550	23700	23650	23700	23650	474
295	20241002	134700	4026296850	23650	23600	23700	23600	364
296	20241002	134600	4017686250	23600	23600	23650	23550	307
297	20241002	134500	4010445900	23600	23600	23600	23550	113
298	20241002	134400	4007779600	23550	23550	23550	23500	152
299	20241002	134300	4004205250	23550	23500	23550	23500	152
300	20241002	134200	4000628950	23550	23550	23600	23500	145
301	20241002	134100	3997211400	23500	23550	23550	23500	66
302	20241002	134000	3995657600	23550	23600	23600	23500	59
303	20241002	133900	3994268850	23600	23500	23600	23500	382
304	20241002	133800	3985288700	23550	23500	23550	23450	71
305	20241002	133700	3983619100	23500	23550	23550	23450	914
306	20241002	133600	3962181650	23500	23500	23550	23450	74
307	20241002	133500	3960444100	23500	23500	23500	23450	107
308	20241002	133400	3957930100	23500	23500	23500	23450	110
309	20241002	133300	3955347600	23450	23450	23500	23450	589
310	20241002	133200	3941533050	23500	23550	23550	23500	146
311	20241002	133100	3938101500	23500	23500	23550	23500	118
312	20241002	133000	3935327850	23500	23550	23550	23500	163
313	20241002	132900	3931495400	23500	23500	23550	23500	212
314	20241002	132800	3926509100	23600	23500	23600	23500	119
315	20241002	132700	3923707600	23500	23550	23550	23500	151
316	20241002	132600	3920156850	23500	23400	23500	23400	1279
317	20241002	132500	3890181800	23400	23400	23450	23400	209
318	20241002	132400	3885284250	23450	23400	23450	23400	1198
319	20241002	132300	3857206500	23400	23450	23500	23400	1346
320	20241002	132200	3825695650	23450	23500	23500	23450	1664
321	20241002	132100	3786615650	23500	23550	23550	23500	307
322	20241002	132000	3779398700	23550	23550	23550	23500	129
323	20241002	131900	3776365800	23500	23500	23550	23500	56
324	20241002	131800	3775047850	23550	23600	23600	23550	343
325	20241002	131700	3766967650	23600	23550	23600	23550	817
326	20241002	131600	3747721500	23600	23550	23650	23550	189
327	20241002	131500	3743268500	23550	23600	23600	23550	312
328	20241002	131400	3735906050	23600	23650	23650	23600	163
329	20241002	131300	3732056500	23650	23600	23700	23600	672
330	20241002	131200	3716137050	23600	23650	23650	23600	174
331	20241002	131100	3712026950	23600	23600	23650	23550	333
332	20241002	131000	3704168550	23650	23600	23650	23600	90
333	20241002	130900	3702042100	23600	23600	23650	23600	137
334	20241002	130800	3698807400	23650	23600	23650	23600	49
335	20241002	130700	3697649050	23600	23650	23650	23600	98
336	20241002	130600	3695333700	23650	23600	23650	23600	111
337	20241002	130500	3692712550	23650	23650	23650	23600	180
338	20241002	130400	3688455800	23650	23650	23700	23650	285
339	20241002	130300	3681713600	23650	23650	23700	23650	502
340	20241002	130200	3669825350	23700	23650	23700	23650	51
341	20241002	130100	3668617250	23650	23650	23700	23650	197
342	20241002	130000	3663954450	23650	23700	23700	23650	60
343	20241002	125900	3662535350	23700	23650	23700	23650	152
344	20241002	125800	3658938550	23700	23650	23700	23650	102
345	20241002	125700	3656521650	23650	23600	23700	23600	212
346	20241002	125600	3651508250	23650	23650	23650	23600	173
347	20241002	125500	3647420200	23650	23700	23700	23600	168
348	20241002	125400	3643446700	23650	23600	23650	23600	177
349	20241002	125300	3639265950	23650	23600	23650	23600	78
350	20241002	125200	3637423100	23600	23650	23650	23600	249
351	20241002	125100	3631540600	23700	23700	23700	23650	14
352	20241002	125000	3631209300	23700	23650	23700	23600	291
353	20241002	124900	3624325700	23650	23650	23700	23650	91
354	20241002	124800	3622171500	23700	23650	23700	23650	161
355	20241002	124700	3618363750	23700	23650	23700	23650	53
356	20241002	124600	3617108150	23650	23700	23700	23650	157
357	20241002	124500	3613393000	23650	23700	23700	23650	95
358	20241002	124400	3611144400	23700	23650	23700	23650	156
359	20241002	124300	3607452950	23700	23700	23700	23700	43
360	20241002	124200	3606433850	23650	23650	23650	23650	126
361	20241002	124100	3603453950	23700	23650	23700	23600	384
362	20241002	124000	3594377150	23700	23750	23750	23700	212
363	20241002	123900	3589348750	23750	23700	23750	23700	207
364	20241002	123800	3584441050	23700	23700	23750	23700	164
365	20241002	123700	3580551800	23700	23700	23750	23700	274
366	20241002	123600	3574056550	23700	23700	23700	23700	164
367	20241002	123500	3570169750	23700	23650	23700	23650	146
368	20241002	123400	3566716250	23650	23700	23700	23650	103
369	20241002	123300	3564276500	23700	23650	23700	23650	117
370	20241002	123200	3561509100	23650	23650	23700	23650	162
371	20241002	123100	3557675750	23650	23650	23700	23600	147
372	20241002	123000	3554199650	23600	23650	23650	23600	41
373	20241002	122900	3553231750	23650	23650	23700	23600	171
374	20241002	122800	3549186250	23700	23650	23700	23650	37
375	20241002	122700	3548309400	23600	23650	23700	23600	221
376	20241002	122600	3543087200	23650	23650	23700	23650	94
377	20241002	122500	3540862050	23700	23700	23750	23700	39
378	20241002	122400	3539937650	23700	23700	23700	23650	111
379	20241002	122300	3537308850	23700	23650	23750	23650	174
380	20241002	122200	3533188050	23700	23600	23700	23600	1114
381	20241002	122100	3506801450	23650	23600	23650	23600	53
382	20241002	122000	3505548600	23600	23600	23650	23600	125
383	20241002	121900	3502598500	23600	23600	23600	23600	31
384	20241002	121800	3501866900	23600	23550	23600	23550	333
385	20241002	121700	3494015050	23550	23500	23550	23500	66
386	20241002	121600	3492461700	23500	23550	23550	23500	122
387	20241002	121500	3489594100	23550	23500	23550	23500	110
388	20241002	121400	3487005850	23500	23500	23550	23500	158
389	20241002	121300	3483290800	23550	23550	23600	23550	39
390	20241002	121200	3482371550	23550	23550	23550	23500	177
391	20241002	121100	3478208200	23550	23550	23550	23500	94
392	20241002	121000	3475996750	23550	23550	23550	23500	130
393	20241002	120900	3472940350	23500	23500	23550	23500	82
394	20241002	120800	3471011300	23550	23550	23600	23550	74
395	20241002	120700	3469268500	23550	23550	23550	23500	173
396	20241002	120600	3465200200	23550	23500	23550	23500	57
397	20241002	120500	3463858350	23500	23500	23550	23450	144
398	20241002	120400	3460479250	23500	23500	23500	23500	33
399	20241002	120300	3459703750	23500	23500	23500	23400	486
400	20241002	120200	3448292100	23450	23500	23500	23450	82
401	20241002	120100	3446366150	23500	23450	23500	23400	187
402	20241002	120000	3441979100	23450	23450	23500	23450	279
403	20241002	115900	3435434500	23450	23550	23550	23450	96
404	20241002	115800	3433176700	23500	23550	23550	23500	26
405	20241002	115700	3432565600	23500	23550	23550	23500	191
406	20241002	115600	3428074350	23450	23450	23500	23450	121
407	20241002	115500	3425232700	23500	23450	23500	23450	118
408	20241002	115400	3422465500	23500	23450	23500	23450	583
409	20241002	115300	3408790750	23450	23500	23500	23450	196
410	20241002	115200	3404192000	23450	23450	23500	23450	122
411	20241002	115100	3401330750	23450	23500	23500	23450	112
412	20241002	115000	3398699750	23500	23500	23500	23450	149
413	20241002	114900	3395203550	23450	23550	23550	23450	54
414	20241002	114800	3393936450	23550	23450	23550	23400	156
415	20241002	114700	3390282650	23450	23450	23450	23450	52
416	20241002	114600	3389063250	23450	23400	23450	23400	420
417	20241002	114500	3379220600	23450	23450	23450	23400	105
418	20241002	114400	3376758850	23400	23400	23400	23400	126
419	20241002	114300	3373810450	23450	23400	23450	23400	195
420	20241002	114200	3369244250	23450	23450	23450	23400	184
421	20241002	114100	3364936500	23450	23400	23450	23400	45
422	20241002	114000	3363883350	23450	23450	23500	23400	529
423	20241002	113900	3351486450	23500	23500	23500	23450	50
424	20241002	113800	3350311550	23500	23550	23600	23500	141
425	20241002	113700	3346995900	23500	23500	23600	23450	2588
426	20241002	113600	3286052700	23450	23500	23500	23450	156
427	20241002	113500	3282392450	23450	23500	23500	23450	44
428	20241002	113400	3281358550	23550	23500	23550	23450	104
429	20241002	113300	3278916750	23450	23450	23450	23400	152
430	20241002	113200	3275357350	23400	23400	23500	23400	543
431	20241002	113100	3262624600	23450	23400	23450	23400	678
432	20241002	113000	3246736000	23400	23500	23500	23400	71
433	20241002	112900	3245070700	23500	23450	23500	23400	289
434	20241002	112800	3238297950	23450	23450	23450	23400	78
435	20241002	112700	3236468900	23450	23400	23500	23400	234
436	20241002	112600	3230987350	23400	23500	23500	23400	221
437	20241002	112500	3225811050	23500	23500	23500	23450	160
438	20241002	112400	3222056650	23450	23500	23500	23450	200
439	20241002	112300	3217357450	23500	23450	23500	23450	214
440	20241002	112200	3212337300	23500	23500	23550	23450	1234
441	20241002	112100	3183367400	23500	23550	23550	23500	1249
442	20241002	112000	3153973500	23550	23550	23600	23550	519
443	20241002	111900	3141750950	23550	23550	23600	23550	611
444	20241002	111800	3127359200	23600	23550	23600	23550	189
445	20241002	111700	3122904400	23600	23600	23600	23550	28
446	20241002	111600	3122243850	23600	23600	23600	23550	198
447	20241002	111500	3117574750	23600	23600	23650	23600	80
448	20241002	111400	3115683600	23650	23700	23700	23600	1129
449	20241002	111300	3089037100	23650	23650	23650	23650	41
450	20241002	111200	3088067450	23600	23600	23650	23600	477
451	20241002	111100	3076808100	23650	23650	23650	23600	115
452	20241002	111000	3074089400	23650	23650	23650	23600	247
453	20241002	110900	3068248400	23600	23650	23650	23600	138
454	20241002	110800	3064987050	23600	23650	23700	23600	57
455	20241002	110700	3063641450	23650	23600	23650	23600	85
456	20241002	110600	3061631450	23600	23650	23700	23600	54
457	20241002	110500	3060354750	23600	23650	23700	23600	151
458	20241002	110400	3056784300	23650	23650	23650	23650	10
459	20241002	110300	3056547800	23650	23650	23650	23600	107
460	20241002	110200	3054017500	23700	23650	23700	23650	127
461	20241002	110100	3051011550	23600	23600	23650	23550	194
462	20241002	110000	3046433550	23600	23650	23650	23600	17
463	20241002	105900	3046032250	23650	23600	23650	23600	193
464	20241002	105800	3041475400	23600	23600	23650	23550	83
465	20241002	105700	3039519500	23550	23600	23600	23550	159
466	20241002	105600	3035774100	23600	23600	23600	23600	76
467	20241002	105500	3033980500	23550	23600	23600	23550	301
468	20241002	105400	3026888550	23600	23600	23600	23550	158
469	20241002	105300	3023160250	23650	23650	23650	23600	150
470	20241002	105200	3019618050	23650	23600	23650	23600	61
471	20241002	105100	3018175900	23650	23700	23700	23600	65
472	20241002	105000	3016636600	23650	23600	23650	23600	123
473	20241002	104900	3013731750	23600	23600	23600	23550	444
474	20241002	104800	3003263350	23600	23600	23650	23600	111
475	20241002	104700	3000643650	23650	23600	23650	23600	83
476	20241002	104600	2998682800	23600	23650	23650	23600	120
477	20241002	104500	2995847150	23650	23650	23650	23600	53
478	20241002	104400	2994594400	23600	23600	23650	23600	480
479	20241002	104300	2983264450	23650	23600	23650	23600	135
480	20241002	104200	2980075800	23650	23650	23650	23600	131
481	20241002	104100	2976982900	23650	23650	23700	23600	110
482	20241002	104000	2974381250	23600	23550	23650	23550	194
483	20241002	103900	2969802250	23600	23550	23600	23550	63
484	20241002	103800	2968318450	23550	23600	23600	23550	172
485	20241002	103700	2964265650	23600	23600	23600	23600	43
486	20241002	103600	2963250850	23550	23550	23600	23550	139
487	20241002	103500	2959977300	23550	23600	23600	23500	633
488	20241002	103400	2945075850	23550	23550	23600	23550	275
489	20241002	103300	2938598650	23550	23500	23550	23500	123
490	20241002	103200	2935707950	23500	23500	23500	23450	96
491	20241002	103100	2933453700	23500	23550	23550	23500	143
492	20241002	103000	2930091200	23450	23500	23500	23450	15
493	20241002	102900	2929738950	23500	23450	23550	23450	321
494	20241002	102800	2922196000	23450	23450	23450	23400	135
495	20241002	102700	2919034150	23450	23450	23450	23400	103
496	20241002	102600	2916623800	23400	23400	23450	23400	227
497	20241002	102500	2911309900	23450	23450	23450	23450	1015
498	20241002	102400	2887508150	23450	23450	23450	23400	191
499	20241002	102300	2883036400	23400	23400	23450	23400	145
500	20241002	102200	2879641250	23400	23450	23450	23400	87
501	20241002	102100	2877603200	23450	23450	23450	23400	1202
502	20241002	102000	2849422350	23450	23500	23500	23450	435
503	20241002	101900	2839211250	23450	23450	23500	23450	181
504	20241002	101800	2834964050	23450	23450	23500	23450	191
505	20241002	101700	2830481300	23450	23450	23500	23450	299
506	20241002	101600	2823465050	23500	23500	23500	23450	312
507	20241002	101500	2816142250	23500	23500	23500	23450	106
508	20241002	101400	2813651600	23550	23450	23550	23450	275
509	20241002	101300	2807194650	23450	23500	23500	23450	199
510	20241002	101200	2802522950	23450	23450	23500	23450	317
511	20241002	101100	2795087300	23450	23450	23450	23400	209
512	20241002	101000	2790188500	23450	23400	23450	23350	616
513	20241002	100900	2775774000	23400	23450	23450	23350	3373
514	20241002	100800	2696917500	23450	23450	23450	23400	250
515	20241002	100700	2691063450	23400	23600	23600	23400	3816
516	20241002	100600	2601345700	23600	23750	23750	23600	2860
517	20241002	100500	2533808350	23750	23750	23750	23700	69
518	20241002	100400	2532169850	23700	23800	23800	23700	104
519	20241002	100300	2529704650	23800	23800	23850	23800	1024
520	20241002	100200	2505329400	23750	23750	23800	23750	498
521	20241002	100100	2493500100	23750	23750	23750	23650	46
522	20241002	100000	2492409300	23750	23650	23750	23650	56
523	20241002	095900	2491079950	23650	23650	23700	23650	260
524	20241002	095800	2484927400	23650	23650	23700	23600	164
525	20241002	095700	2481049200	23650	23650	23700	23650	412
526	20241002	095600	2471303650	23700	23650	23700	23650	257
527	20241002	095500	2465223300	23650	23700	23700	23650	153
528	20241002	095400	2461604500	23700	23650	23700	23600	639
529	20241002	095300	2446511450	23650	23650	23700	23600	286
530	20241002	095200	2439753300	23700	23650	23700	23650	173
531	20241002	095100	2435661400	23650	23800	23800	23600	2573
532	20241002	095000	2374667500	23800	23850	23850	23800	326
533	20241002	094900	2366906600	23800	23850	23850	23800	318
534	20241002	094800	2359338000	23850	23800	23850	23800	109
535	20241002	094700	2356741100	23800	23850	23950	23800	204
536	20241002	094600	2351876450	23850	23800	23850	23800	200
537	20241002	094500	2347112450	23800	23850	23850	23800	124
538	20241002	094400	2344155300	23850	23750	23850	23750	339
539	20241002	094300	2336085850	23750	23850	23850	23750	467
540	20241002	094200	2324988750	23750	23850	23900	23700	3359
541	20241002	094100	2245190950	23850	23850	23850	23800	578
542	20241002	094000	2231410350	23850	23900	23900	23800	978
543	20241002	093900	2208109050	23850	23800	23850	23800	74
544	20241002	093800	2206345250	23800	23800	23850	23800	288
545	20241002	093700	2199490750	23800	23800	23850	23800	846
546	20241002	093600	2179353850	23800	23850	23900	23800	1487
547	20241002	093500	2143880200	23850	23850	23900	23850	225
548	20241002	093400	2138512250	23900	23900	23950	23850	2464
549	20241002	093300	2079623500	23900	23850	23900	23850	3528
550	20241002	093200	1995430550	23900	23850	23900	23850	574
551	20241002	093100	1981717550	23900	23950	23950	23850	1170
552	20241002	093000	1953752900	24000	24000	24000	23900	1068
553	20241002	092900	1928166100	24000	24050	24050	24000	166
554	20241002	092800	1924174650	24100	24150	24150	24050	330
555	20241002	092700	1916223050	24150	24150	24300	24050	1196
556	20241002	092600	1887258600	24150	24150	24150	24100	153
557	20241002	092500	1883564600	24100	24100	24100	24000	835
558	20241002	092400	1863458600	24100	23950	24250	23950	1591
559	20241002	092300	1825040050	24000	24000	24050	24000	343
560	20241002	092200	1816806900	24050	24150	24150	23950	368
561	20241002	092100	1807969400	24100	24050	24300	24050	1492
562	20241002	092000	1771872150	24100	24050	24100	24000	580
563	20241002	091900	1757922600	24000	24100	24150	24000	785
564	20241002	091800	1738993450	24100	23850	24100	23850	1392
565	20241002	091700	1705564950	23850	24050	24100	23850	4289
566	20241002	091600	1602724300	24050	24450	24450	24050	2562
567	20241002	091500	1540745800	24450	24350	24600	24350	2272
568	20241002	091400	1485141550	24350	24300	24450	24250	1905
569	20241002	091300	1438685150	24350	24300	24350	24250	963
570	20241002	091200	1415277050	24250	24200	24350	24150	1676
571	20241002	091100	1374624150	24200	24150	24300	24100	1968
572	20241002	091000	1327071750	24150	24250	24300	24100	924
573	20241002	090900	1304750000	24250	24250	24400	24200	2004
574	20241002	090800	1256045950	24250	24350	24350	24150	1116
575	20241002	090700	1229040100	24350	24150	24450	24150	1766
576	20241002	090600	1186205350	24100	24150	24500	24100	2023
577	20241002	090500	1137129700	24200	24200	24350	24200	3167
578	20241002	090400	1060293800	24200	24250	24300	24100	4022
579	20241002	090300	963067700	24250	24400	24500	24150	4894
580	20241002	090200	844271350	24350	24500	24600	24250	9241
581	20241002	090100	618723650	24500	24850	24950	24450	10518
582	20241002	090000	359077600	24950	24550	25150	24550	14451