KissMeData/024060/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	190900	435676372120	21800	21800	21800	21800	173068
3	20241004	190800	435676372120	21800	21800	21800	21800	0
4	20241004	190700	435676372120	21800	21800	21800	21800	0
5	20241004	190600	435676372120	21800	21800	21800	21800	0
6	20241004	190500	435676372120	21800	21800	21800	21800	0
7	20241004	190400	435676372120	21800	21800	21800	21800	0
8	20241004	190300	435676372120	21800	21800	21800	21800	0
9	20241004	190200	435676372120	21800	21800	21800	21800	0
10	20241004	190100	435676372120	21800	21800	21800	21800	0
11	20241004	190000	435676372120	21800	21800	21800	21800	0
12	20241004	185900	435676372120	21800	21800	21800	21800	0
13	20241004	185800	435676372120	21800	21800	21800	21800	0
14	20241004	185700	435676372120	21800	21800	21800	21800	0
15	20241004	185600	435676372120	21800	21800	21800	21800	0
16	20241004	185500	435676372120	21800	21800	21800	21800	0
17	20241004	185400	435676372120	21800	21800	21800	21800	0
18	20241004	185300	435676372120	21800	21800	21800	21800	0
19	20241004	185200	435676372120	21800	21800	21800	21800	0
20	20241004	185100	435676372120	21800	21800	21800	21800	0
21	20241004	185000	435676372120	21800	21800	21800	21800	0
22	20241004	184900	435676372120	21800	21800	21800	21800	0
23	20241004	184800	435676372120	21800	21800	21800	21800	0
24	20241004	184700	435676372120	21800	21800	21800	21800	0
25	20241004	184600	435676372120	21800	21800	21800	21800	0
26	20241004	184500	435676372120	21800	21800	21800	21800	0
27	20241004	184400	435676372120	21800	21800	21800	21800	0
28	20241004	184300	435676372120	21800	21800	21800	21800	0
29	20241004	184200	435676372120	21800	21800	21800	21800	0
30	20241004	184100	435676372120	21800	21800	21800	21800	0
31	20241004	184000	435676372120	21800	21800	21800	21800	0
32	20241004	183900	435676372120	21800	21800	21800	21800	173068
33	20241004	183800	435676372120	21800	21800	21800	21800	0
34	20241004	183700	435676372120	21800	21800	21800	21800	0
35	20241004	183600	435676372120	21800	21800	21800	21800	0
36	20241004	183500	435676372120	21800	21800	21800	21800	0
37	20241004	183400	435676372120	21800	21800	21800	21800	0
38	20241004	183300	435676372120	21800	21800	21800	21800	0
39	20241004	183200	435676372120	21800	21800	21800	21800	0
40	20241004	183100	435676372120	21800	21800	21800	21800	0
41	20241004	183000	435676372120	21800	21800	21800	21800	0
42	20241004	182900	435676372120	21800	21800	21800	21800	0
43	20241004	182800	435676372120	21800	21800	21800	21800	0
44	20241004	182700	435676372120	21800	21800	21800	21800	0
45	20241004	182600	435676372120	21800	21800	21800	21800	0
46	20241004	182500	435676372120	21800	21800	21800	21800	0
47	20241004	182400	435676372120	21800	21800	21800	21800	0
48	20241004	182300	435676372120	21800	21800	21800	21800	0
49	20241004	182200	435676372120	21800	21800	21800	21800	0
50	20241004	182100	435676372120	21800	21800	21800	21800	0
51	20241004	182000	435676372120	21800	21800	21800	21800	0
52	20241004	181900	435676372120	21800	21800	21800	21800	0
53	20241004	181800	435676372120	21800	21800	21800	21800	0
54	20241004	181700	435676372120	21800	21800	21800	21800	0
55	20241004	181600	435676372120	21800	21800	21800	21800	0
56	20241004	181500	435676372120	21800	21800	21800	21800	0
57	20241004	181400	435676372120	21800	21800	21800	21800	0
58	20241004	181300	435676372120	21800	21800	21800	21800	0
59	20241004	181200	435676372120	21800	21800	21800	21800	0
60	20241004	181100	435676372120	21800	21800	21800	21800	0
61	20241004	181000	435676372120	21800	21800	21800	21800	0
62	20241004	180900	435676372120	21800	21800	21800	21800	173068
63	20241004	180800	435676372120	21800	21800	21800	21800	0
64	20241004	180700	435676372120	21800	21800	21800	21800	0
65	20241004	180600	435676372120	21800	21800	21800	21800	0
66	20241004	180500	435676372120	21800	21800	21800	21800	0
67	20241004	180400	435676372120	21800	21800	21800	21800	0
68	20241004	180300	435676372120	21800	21800	21800	21800	0
69	20241004	180200	435676372120	21800	21800	21800	21800	0
70	20241004	180100	435676372120	21800	21800	21800	21800	0
71	20241004	180000	435676372120	21800	21800	21800	21800	0
72	20241004	175900	435676372120	21800	21800	21800	21800	0
73	20241004	175800	435676372120	21800	21800	21800	21800	0
74	20241004	175700	435676372120	21800	21800	21800	21800	0
75	20241004	175600	435676372120	21800	21800	21800	21800	0
76	20241004	175500	435676372120	21800	21800	21800	21800	0
77	20241004	175400	435676372120	21800	21800	21800	21800	0
78	20241004	175300	435676372120	21800	21800	21800	21800	0
79	20241004	175200	435676372120	21800	21800	21800	21800	0
80	20241004	175100	435676372120	21800	21800	21800	21800	0
81	20241004	175000	435676372120	21800	21800	21800	21800	0
82	20241004	174900	435676372120	21800	21800	21800	21800	0
83	20241004	174800	435676372120	21800	21800	21800	21800	0
84	20241004	174700	435676372120	21800	21800	21800	21800	0
85	20241004	174600	435676372120	21800	21800	21800	21800	0
86	20241004	174500	435676372120	21800	21800	21800	21800	0
87	20241004	174400	435676372120	21800	21800	21800	21800	0
88	20241004	174300	435676372120	21800	21800	21800	21800	0
89	20241004	174200	435676372120	21800	21800	21800	21800	0
90	20241004	174100	435676372120	21800	21800	21800	21800	0
91	20241004	174000	435676372120	21800	21800	21800	21800	0
92	20241004	173900	435676372120	21800	21800	21800	21800	173068
93	20241004	173800	435676372120	21800	21800	21800	21800	0
94	20241004	173700	435676372120	21800	21800	21800	21800	0
95	20241004	173600	435676372120	21800	21800	21800	21800	0
96	20241004	173500	435676372120	21800	21800	21800	21800	0
97	20241004	173400	435676372120	21800	21800	21800	21800	0
98	20241004	173300	435676372120	21800	21800	21800	21800	0
99	20241004	173200	435676372120	21800	21800	21800	21800	0
100	20241004	173100	435676372120	21800	21800	21800	21800	0
101	20241004	173000	435676372120	21800	21800	21800	21800	0
102	20241004	172900	435676372120	21800	21800	21800	21800	0
103	20241004	172800	435676372120	21800	21800	21800	21800	0
104	20241004	172700	435676372120	21800	21800	21800	21800	0
105	20241004	172600	435676372120	21800	21800	21800	21800	0
106	20241004	172500	435676372120	21800	21800	21800	21800	0
107	20241004	172400	435676372120	21800	21800	21800	21800	0
108	20241004	172300	435676372120	21800	21800	21800	21800	0
109	20241004	172200	435676372120	21800	21800	21800	21800	0
110	20241004	172100	435676372120	21800	21800	21800	21800	0
111	20241004	172000	435676372120	21800	21800	21800	21800	0
112	20241004	171900	435676372120	21800	21800	21800	21800	0
113	20241004	171800	435676372120	21800	21800	21800	21800	0
114	20241004	171700	435676372120	21800	21800	21800	21800	0
115	20241004	171600	435676372120	21800	21800	21800	21800	0
116	20241004	171500	435676372120	21800	21800	21800	21800	0
117	20241004	171400	435676372120	21800	21800	21800	21800	0
118	20241004	171300	435676372120	21800	21800	21800	21800	0
119	20241004	171200	435676372120	21800	21800	21800	21800	0
120	20241004	171100	435676372120	21800	21800	21800	21800	0
121	20241004	171000	435676372120	21800	21800	21800	21800	0
122	20241004	170900	435676372120	21800	21800	21800	21800	173068
123	20241004	170800	435676372120	21800	21800	21800	21800	0
124	20241004	170700	435676372120	21800	21800	21800	21800	0
125	20241004	170600	435676372120	21800	21800	21800	21800	0
126	20241004	170500	435676372120	21800	21800	21800	21800	0
127	20241004	170400	435676372120	21800	21800	21800	21800	0
128	20241004	170300	435676372120	21800	21800	21800	21800	0
129	20241004	170200	435676372120	21800	21800	21800	21800	0
130	20241004	170100	435676372120	21800	21800	21800	21800	0
131	20241004	170000	435676372120	21800	21800	21800	21800	0
132	20241004	165900	435676372120	21800	21800	21800	21800	0
133	20241004	165800	435676372120	21800	21800	21800	21800	0
134	20241004	165700	435676372120	21800	21800	21800	21800	0
135	20241004	165600	435676372120	21800	21800	21800	21800	0
136	20241004	165500	435676372120	21800	21800	21800	21800	0
137	20241004	165400	435676372120	21800	21800	21800	21800	0
138	20241004	165300	435676372120	21800	21800	21800	21800	0
139	20241004	165200	435676372120	21800	21800	21800	21800	0
140	20241004	165100	435676372120	21800	21800	21800	21800	0
141	20241004	165000	435676372120	21800	21800	21800	21800	0
142	20241004	164900	435676372120	21800	21800	21800	21800	0
143	20241004	164800	435676372120	21800	21800	21800	21800	0
144	20241004	164700	435676372120	21800	21800	21800	21800	0
145	20241004	164600	435676372120	21800	21800	21800	21800	0
146	20241004	164500	435676372120	21800	21800	21800	21800	0
147	20241004	164400	435676372120	21800	21800	21800	21800	0
148	20241004	164300	435676372120	21800	21800	21800	21800	0
149	20241004	164200	435676372120	21800	21800	21800	21800	0
150	20241004	164100	435676372120	21800	21800	21800	21800	0
151	20241004	164000	435676372120	21800	21800	21800	21800	0
152	20241004	163900	435676372120	21800	21800	21800	21800	173068
153	20241004	163800	435676372120	21800	21800	21800	21800	0
154	20241004	163700	435676372120	21800	21800	21800	21800	0
155	20241004	163600	435676372120	21800	21800	21800	21800	0
156	20241004	163500	435676372120	21800	21800	21800	21800	0
157	20241004	163400	435676372120	21800	21800	21800	21800	0
158	20241004	163300	435676372120	21800	21800	21800	21800	0
159	20241004	163200	435676372120	21800	21800	21800	21800	0
160	20241004	163100	435676372120	21800	21800	21800	21800	0
161	20241004	163000	435676372120	21800	21800	21800	21800	0
162	20241004	162900	435676372120	21800	21800	21800	21800	0
163	20241004	162800	435676372120	21800	21800	21800	21800	0
164	20241004	162700	435676372120	21800	21800	21800	21800	0
165	20241004	162600	435676372120	21800	21800	21800	21800	0
166	20241004	162500	435676372120	21800	21800	21800	21800	0
167	20241004	162400	435676372120	21800	21800	21800	21800	0
168	20241004	162300	435676372120	21800	21800	21800	21800	0
169	20241004	162200	435676372120	21800	21800	21800	21800	0
170	20241004	162100	435676372120	21800	21800	21800	21800	0
171	20241004	162000	435676372120	21800	21800	21800	21800	0
172	20241004	161900	435676372120	21800	21800	21800	21800	0
173	20241004	161800	435676372120	21800	21800	21800	21800	0
174	20241004	161700	435676372120	21800	21800	21800	21800	0
175	20241004	161600	435676372120	21800	21800	21800	21800	0
176	20241004	161500	435676372120	21800	21800	21800	21800	0
177	20241004	161400	435676372120	21800	21800	21800	21800	0
178	20241004	161300	435676372120	21800	21800	21800	21800	0
179	20241004	161200	435676372120	21800	21800	21800	21800	0
180	20241004	161100	435676372120	21800	21800	21800	21800	0
181	20241004	161000	435676372120	21800	21800	21800	21800	0
182	20241004	160900	435676372120	21800	21800	21800	21800	173068
183	20241004	160800	435676372120	21800	21800	21800	21800	0
184	20241004	160700	435676372120	21800	21800	21800	21800	0
185	20241004	160600	435676372120	21800	21800	21800	21800	0
186	20241004	160500	435676372120	21800	21800	21800	21800	0
187	20241004	160400	435676372120	21800	21800	21800	21800	0
188	20241004	160300	435676372120	21800	21800	21800	21800	0
189	20241004	160200	435676372120	21800	21800	21800	21800	0
190	20241004	160100	435676372120	21800	21800	21800	21800	0
191	20241004	160000	435676372120	21800	21800	21800	21800	0
192	20241004	155900	435676372120	21800	21800	21800	21800	0
193	20241004	155800	435676372120	21800	21800	21800	21800	0
194	20241004	155700	435676372120	21800	21800	21800	21800	0
195	20241004	155600	435676372120	21800	21800	21800	21800	0
196	20241004	155500	435676372120	21800	21800	21800	21800	0
197	20241004	155400	435676372120	21800	21800	21800	21800	0
198	20241004	155300	435676372120	21800	21800	21800	21800	0
199	20241004	155200	435676372120	21800	21800	21800	21800	0
200	20241004	155100	435676372120	21800	21800	21800	21800	0
201	20241004	155000	435676372120	21800	21800	21800	21800	0
202	20241004	154900	435676372120	21800	21800	21800	21800	0
203	20241004	154800	435676372120	21800	21800	21800	21800	0
204	20241004	154700	435676372120	21800	21800	21800	21800	0
205	20241004	154600	435676372120	21800	21800	21800	21800	0
206	20241004	154500	435676372120	21800	21800	21800	21800	0
207	20241004	154400	435676372120	21800	21800	21800	21800	0
208	20241004	154300	435676372120	21800	21800	21800	21800	0
209	20241004	154200	435676372120	21800	21800	21800	21800	0
210	20241004	154100	435676372120	21800	21800	21800	21800	0
211	20241004	154000	435676372120	21800	21800	21800	21800	0
212	20241004	153900	435676372120	21800	21800	21800	21800	173068
213	20241004	153800	435676372120	21800	21800	21800	21800	0
214	20241004	153700	435676372120	21800	21800	21800	21800	0
215	20241004	153600	435676372120	21800	21800	21800	21800	0
216	20241004	153500	435676372120	21800	21800	21800	21800	0
217	20241004	153400	435676372120	21800	21800	21800	21800	0
218	20241004	153300	435676372120	21800	21800	21800	21800	0
219	20241004	153200	435676372120	21800	21800	21800	21800	0
220	20241004	153100	435676372120	21800	21800	21800	21800	0
221	20241004	153000	435676372120	21800	21800	21800	21800	173068
222	20241004	152900	431903489720	22100	22100	22100	22100	0
223	20241004	152800	431903489720	22100	22100	22100	22100	0
224	20241004	152700	431903489720	22100	22100	22100	22100	0
225	20241004	152600	431903489720	22100	22100	22100	22100	0
226	20241004	152500	431903489720	22100	22100	22100	22100	0
227	20241004	152400	431903489720	22100	22100	22100	22100	0
228	20241004	152300	431903489720	22100	22100	22100	22100	0
229	20241004	152200	431903489720	22100	22100	22100	22100	0
230	20241004	152100	431903489720	22100	22100	22100	22100	0
231	20241004	152000	431903489720	22100	22100	22100	22100	0
232	20241004	151900	431903489720	22100	22050	22150	22000	126147
233	20241004	151800	429114707870	22100	21950	22100	21950	69973
234	20241004	151700	427573591270	21950	22000	22000	21950	39469
235	20241004	151600	426706712620	22000	22000	22050	22000	25911
236	20241004	151500	426136358570	22000	22000	22050	21950	34817
237	20241004	151400	425369029970	21950	21950	22050	21900	65475
238	20241004	151300	423931322270	21950	21850	21950	21850	22601
239	20241004	151200	423435997320	21850	21950	21950	21850	21699
240	20241004	151100	422960642270	21950	21850	21950	21800	18043
241	20241004	151000	422565517120	21850	21800	21900	21750	28806
242	20241004	150900	421936801670	21750	21700	21850	21650	35948
243	20241004	150800	421154730070	21650	21650	21700	21600	19768
244	20241004	150700	420726800820	21650	21700	21700	21600	57870
245	20241004	150600	419474965870	21650	21750	21800	21650	45303
246	20241004	150500	418492021270	21800	21800	21850	21750	20839
247	20241004	150400	418037486620	21850	21950	21950	21800	23432
248	20241004	150300	417524981670	21950	21700	21950	21650	32850
249	20241004	150200	416809472270	21700	21900	22000	21700	57687
250	20241004	150100	415550192770	21950	22050	22050	21900	22280
251	20241004	150000	415060679920	22050	22050	22050	22000	4357
252	20241004	145900	414964652020	22050	22000	22050	21950	13161
253	20241004	145800	414675278020	21950	21950	22000	21850	28415
254	20241004	145700	414052909620	21950	22050	22050	21900	20784
255	20241004	145600	413595991870	22050	22100	22100	22000	18422
256	20241004	145500	413189855570	22050	22050	22100	22000	11372
257	20241004	145400	412939128620	22050	22000	22100	22000	20006
258	20241004	145300	412497919220	22000	22100	22100	22000	16156
259	20241004	145200	412141573170	22100	22050	22100	22050	14197
260	20241004	145100	411828437670	22100	22050	22100	22000	17288
261	20241004	145000	411446831020	22050	21950	22100	21900	27081
262	20241004	144900	410851620920	21950	22050	22050	21900	28438
263	20241004	144800	410226438020	22000	22050	22100	22000	43219
264	20241004	144700	409273548220	22050	21900	22050	21850	56284
265	20241004	144600	408036098520	21900	21800	21900	21750	23908
266	20241004	144500	407514787670	21850	21700	21850	21700	37041
267	20241004	144400	406707684770	21700	21750	21800	21650	46192
268	20241004	144300	405704807720	21800	21850	21900	21650	72568
269	20241004	144200	404126581820	21900	21900	22050	21850	38965
270	20241004	144100	403271406270	21900	22000	22050	21900	45894
271	20241004	144000	402263954670	22000	21900	22000	21850	57255
272	20241004	143900	401006925370	21850	21900	21950	21750	115236
273	20241004	143800	398492194470	21900	22150	22150	21900	82043
274	20241004	143700	396687129770	22100	22300	22350	22000	113345
275	20241004	143600	394181238920	22300	22350	22400	22300	16650
276	20241004	143500	393809054420	22350	22300	22350	22200	26024
277	20241004	143400	393229021470	22250	22300	22300	22250	10054
278	20241004	143300	393005068270	22250	22200	22300	22200	17918
279	20241004	143200	392606849270	22250	22400	22400	22150	62719
280	20241004	143100	391211212920	22400	22500	22500	22350	31310
281	20241004	143000	390509641520	22450	22500	22500	22450	32567
282	20241004	142900	389777103770	22450	22400	22500	22400	17969
283	20241004	142800	389373832770	22400	22400	22450	22350	18831
284	20241004	142700	388952061370	22400	22300	22400	22300	12072
285	20241004	142600	388682086070	22350	22500	22500	22300	44284
286	20241004	142500	387689839220	22450	22400	22500	22350	53603
287	20241004	142400	386487470870	22400	22200	22400	22200	52223
288	20241004	142300	385321098320	22250	22250	22300	22200	18813
289	20241004	142200	384902325820	22250	22250	22300	22200	21950
290	20241004	142100	384414157820	22250	22150	22250	22100	69448
291	20241004	142000	382875193970	22150	22350	22350	22150	100953
292	20241004	141900	380630592770	22300	22350	22450	22300	37702
293	20241004	141800	379786950770	22400	22400	22450	22350	25141
294	20241004	141700	379223718820	22400	22300	22400	22250	14851
295	20241004	141600	378891996870	22300	22300	22350	22250	22067
296	20241004	141500	378400015520	22300	22350	22350	22250	27444
297	20241004	141400	377788574720	22300	22450	22500	22300	37645
298	20241004	141300	376944867670	22450	22350	22500	22300	32224
299	20241004	141200	376222877870	22350	22350	22400	22250	37230
300	20241004	141100	375392271470	22400	22350	22400	22250	42466
301	20241004	141000	374444418920	22400	22450	22500	22350	55616
302	20241004	140900	373196180870	22450	22350	22500	22300	55280
303	20241004	140800	371956610520	22300	22250	22350	22250	29176
304	20241004	140700	371305634970	22250	22300	22350	22200	67907
305	20241004	140600	369792894920	22350	22600	22600	22250	177329
306	20241004	140500	365823991520	22600	22500	22650	22450	68875
307	20241004	140400	364269528670	22500	22450	22550	22400	111200
308	20241004	140300	361771124320	22450	22650	22750	22450	187470
309	20241004	140200	357545529820	22600	22750	22850	22600	139369
310	20241004	140100	354381615420	22800	22950	23000	22750	173846
311	20241004	140000	350405911920	22950	22800	22950	22800	143230
312	20241004	135900	347130187370	22850	22750	22900	22700	120480
313	20241004	135800	344381468620	22750	22700	22850	22650	142807
314	20241004	135700	341129988320	22650	22650	22800	22600	354405
315	20241004	135600	333087939820	22500	22500	22500	22500	0
316	20241004	135500	333087939820	22500	22250	22500	22250	145488
317	20241004	135400	329819620520	22400	22200	22400	22200	100654
318	20241004	135300	327576144320	22200	22300	22350	22200	140150
319	20241004	135200	324452145970	22250	22000	22300	21950	283992
320	20241004	135100	318144057920	22000	21950	22050	21900	50726
321	20241004	135000	317028167420	21950	22000	22000	21900	25113
322	20241004	134900	316476684120	22000	21850	22000	21850	54397
323	20241004	134800	315280797670	21900	21900	21950	21800	23988
324	20241004	134700	314756296220	21900	21950	21950	21900	25042
325	20241004	134600	314207214570	21950	22000	22000	21900	31284
326	20241004	134500	313521076220	21950	21950	22050	21900	123678
327	20241004	134400	310800990570	21950	21850	21950	21800	48002
328	20241004	134300	309750467720	21850	21700	21850	21700	29958
329	20241004	134200	309097773820	21750	21650	21750	21600	11472
330	20241004	134100	308848905370	21600	21600	21650	21600	3807
331	20241004	134000	308766628920	21600	21700	21700	21600	8982
332	20241004	133900	308572203370	21700	21700	21750	21650	8355
333	20241004	133800	308391041270	21700	21650	21750	21650	16293
334	20241004	133700	308037377670	21650	21700	21700	21600	11745
335	20241004	133600	307783071670	21650	21650	21700	21650	6272
336	20241004	133500	307647136520	21700	21650	21700	21600	9779
337	20241004	133400	307435372120	21650	21550	21700	21550	16419
338	20241004	133300	307079715370	21600	21550	21600	21550	13129
339	20241004	133200	306796314870	21550	21550	21600	21550	7517
340	20241004	133100	306634302070	21550	21600	21600	21550	5005
341	20241004	133000	306526366770	21600	21550	21600	21550	5606
342	20241004	132900	306405430270	21550	21500	21600	21450	41578
343	20241004	132800	305512172020	21450	21550	21600	21450	56789
344	20241004	132700	304290074120	21550	21550	21600	21550	24386
345	20241004	132600	303764085820	21600	21600	21650	21500	72633
346	20241004	132500	302198776620	21600	21700	21750	21600	47111
347	20241004	132400	301177966270	21750	21750	21800	21700	21885
348	20241004	132300	300701863670	21750	21900	21900	21750	16153
349	20241004	132200	300349603020	21900	21800	21900	21750	21499
350	20241004	132100	299879913220	21800	21750	21800	21700	22844
351	20241004	132000	299383126820	21750	21700	21800	21700	24139
352	20241004	131900	298858407220	21700	21800	21800	21700	15683
353	20241004	131800	298517469070	21750	21750	21800	21750	13799
354	20241004	131700	298217093220	21800	21850	21900	21750	50553
355	20241004	131600	297114714620	21850	21900	21950	21850	10817
356	20241004	131500	296877925520	21950	21950	22000	21900	17605
357	20241004	131400	296491837320	21950	21900	22050	21850	113916
358	20241004	131300	293989704070	21900	21900	21900	21800	15750
359	20241004	131200	293645596220	21900	21850	21900	21800	10340
360	20241004	131100	293419665420	21850	21850	21850	21800	10816
361	20241004	131000	293183673120	21850	21900	21900	21850	17043
362	20241004	130900	292811167320	21900	21850	21900	21850	9903
363	20241004	130800	292594424170	21900	21850	21950	21800	21644
364	20241004	130700	292120634920	21850	21900	21900	21800	20046
365	20241004	130600	291682764070	21850	21800	21900	21800	13787
366	20241004	130500	291381649920	21850	21950	22000	21750	55205
367	20241004	130400	290175926770	22000	22050	22050	21900	37600
368	20241004	130300	289349119870	22050	21950	22050	21950	26183
369	20241004	130200	288773047220	21950	21950	22000	21900	17271
370	20241004	130100	288393634020	22000	22000	22050	21950	53226
371	20241004	130000	287221830220	22000	21900	22000	21900	26291
372	20241004	125900	286645057070	21950	22000	22050	21900	32493
373	20241004	125800	285930874620	22000	22000	22050	21950	57233
374	20241004	125700	284671040870	22000	22050	22100	21950	100333
375	20241004	125600	282458579120	22050	21950	22050	21900	90732
376	20241004	125500	280461221020	21950	21750	21950	21700	59878
377	20241004	125400	279150869570	21750	21750	21750	21700	6196
378	20241004	125300	279016162870	21750	21650	21750	21650	8511
379	20241004	125200	278831570170	21650	21850	21900	21650	37877
380	20241004	125100	278007040870	21850	21750	21850	21750	24903
381	20241004	125000	277464082470	21800	21800	21800	21700	10763
382	20241004	124900	277229927020	21800	21700	21800	21700	10240
383	20241004	124800	277007222520	21700	21700	21750	21700	7106
384	20241004	124700	276852984870	21750	21750	21750	21700	10186
385	20241004	124600	276631872070	21750	21700	21750	21650	17573
386	20241004	124500	276250560120	21700	21800	21800	21700	9742
387	20241004	124400	276038933270	21750	21750	21800	21700	11050
388	20241004	124300	275798507470	21750	21900	21900	21750	22508
389	20241004	124200	275307207970	21900	21850	21900	21800	27104
390	20241004	124100	274714706720	21850	21650	21850	21650	27478
391	20241004	124000	274116345520	21650	21650	21700	21550	40026
392	20241004	123900	273251190720	21650	21600	21650	21600	8486
393	20241004	123800	273067822370	21600	21600	21650	21600	7034
394	20241004	123700	272915738920	21600	21800	21800	21600	42314
395	20241004	123600	271997706920	21800	21750	21800	21700	15899
396	20241004	123500	271651807770	21750	21700	21750	21700	15728
397	20241004	123400	271309752170	21750	21700	21750	21650	11677
398	20241004	123300	271056586170	21650	21700	21700	21650	9097
399	20241004	123200	270859340870	21700	21700	21750	21650	20260
400	20241004	123100	270419748120	21700	21600	21700	21600	17877
401	20241004	123000	270032721220	21600	21600	21700	21600	32924
402	20241004	122900	269320178020	21600	21750	21850	21600	75225
403	20241004	122800	267687985820	21800	21750	21800	21750	18787
404	20241004	122700	267278880320	21750	21850	21950	21750	53384
405	20241004	122600	266112679770	21850	22100	22150	21750	126514
406	20241004	122500	263339879620	22100	21950	22200	21950	121575
407	20241004	122400	260655530120	21950	22050	22050	21950	55813
408	20241004	122300	259427394770	22050	22000	22100	21950	133158
409	20241004	122200	256493684020	22000	21900	22000	21850	71267
410	20241004	122100	254931142820	21900	21800	21900	21800	51009
411	20241004	122000	253816107870	21800	21800	21850	21750	28017
412	20241004	121900	253205783820	21800	21850	21850	21750	37569
413	20241004	121800	252386783720	21800	21700	21850	21650	86860
414	20241004	121700	250496830320	21650	21700	21750	21650	25769
415	20241004	121600	249938012570	21700	21600	21750	21600	47118
416	20241004	121500	248916283520	21650	21600	21650	21550	19237
417	20241004	121400	248500765020	21600	21500	21600	21450	15948
418	20241004	121300	248156875570	21500	21400	21500	21350	21380
419	20241004	121200	247698263370	21400	21400	21450	21350	8144
420	20241004	121100	247523963370	21450	21450	21450	21400	8331
421	20241004	121000	247345647370	21450	21350	21450	21350	13496
422	20241004	120900	247057127870	21350	21400	21400	21300	24988
423	20241004	120800	246523913820	21400	21500	21600	21350	43517
424	20241004	120700	245589207470	21450	21450	21500	21450	9173
425	20241004	120600	245392322570	21450	21450	21500	21400	11160
426	20241004	120500	245153103520	21500	21450	21500	21400	9183
427	20241004	120400	244956124320	21450	21450	21500	21400	10597
428	20241004	120300	244728827720	21500	21450	21500	21400	16313
429	20241004	120200	244379276520	21450	21450	21500	21450	9509
430	20241004	120100	244175139970	21450	21400	21500	21350	25175
431	20241004	120000	243635116970	21400	21400	21450	21350	35636
432	20241004	115900	242872483270	21400	21500	21550	21350	64306
433	20241004	115800	241494187770	21500	21550	21550	21500	9927
434	20241004	115700	241280692720	21500	21550	21600	21500	8425
435	20241004	115600	241099153720	21550	21600	21650	21550	8384
436	20241004	115500	240918350420	21600	21600	21650	21600	7557
437	20241004	115400	240755063070	21650	21550	21650	21550	8158
438	20241004	115300	240578680220	21550	21500	21650	21500	13342
439	20241004	115200	240290793320	21500	21500	21550	21500	13752
440	20241004	115100	239995097570	21500	21600	21650	21500	27562
441	20241004	115000	239400994720	21600	21700	21700	21600	24842
442	20241004	114900	238863368520	21700	21700	21700	21650	5063
443	20241004	114800	238753593570	21700	21700	21750	21650	16282
444	20241004	114700	238400192670	21700	21750	21750	21650	21410
445	20241004	114600	237935749320	21700	21650	21750	21650	64163
446	20241004	114500	236543289170	21650	21500	21700	21500	61418
447	20241004	114400	235216252620	21500	21500	21550	21500	8202
448	20241004	114300	235039820320	21500	21500	21550	21500	15986
449	20241004	114200	234696070470	21500	21500	21550	21450	28586
450	20241004	114100	234081369070	21500	21600	21600	21450	67444
451	20241004	114000	232632547020	21550	21550	21600	21500	62502
452	20241004	113900	231286574170	21550	21700	21750	21550	51344
453	20241004	113800	230176737920	21650	21700	21750	21650	16637
454	20241004	113700	229815975720	21700	21700	21750	21650	25364
455	20241004	113600	229264932020	21700	21600	21700	21600	21760
456	20241004	113500	228793494870	21600	21650	21700	21600	31486
457	20241004	113400	228112190170	21600	21650	21800	21600	77329
458	20241004	113300	226435001170	21700	21700	21700	21600	22365
459	20241004	113200	225950717470	21650	21650	21700	21650	14228
460	20241004	113100	225642419020	21650	21700	21750	21600	49002
461	20241004	113000	224581388070	21700	21650	21800	21650	49427
462	20241004	112900	223508675920	21700	21850	21850	21650	68992
463	20241004	112800	222012164970	21800	21700	21850	21700	24102
464	20241004	112700	221486808020	21750	21800	21850	21700	55031
465	20241004	112600	220289138720	21850	21850	21900	21750	30201
466	20241004	112500	219630331720	21850	21900	21950	21750	87715
467	20241004	112400	217716841770	21900	21850	21950	21850	24777
468	20241004	112300	217174348320	21850	21850	21900	21800	36269
469	20241004	112200	216381851920	21900	21850	22000	21800	77272
470	20241004	112100	214691916570	21850	22150	22150	21850	121906
471	20241004	112000	212013041020	22100	21950	22150	21900	112345
472	20241004	111900	209537634320	21900	21950	22000	21850	50220
473	20241004	111800	208436829620	21950	21900	22000	21850	53993
474	20241004	111700	207253028720	21950	22000	22050	21900	67280
475	20241004	111600	205773694570	22000	21800	22100	21800	139606
476	20241004	111500	202708466920	21850	21850	21950	21800	72255
477	20241004	111400	201128854170	21800	21750	21950	21650	149997
478	20241004	111300	197858905470	21750	22000	22100	21750	265936
479	20241004	111200	192013489470	21950	21900	22000	21800	141947
480	20241004	111100	188904535520	21850	21800	21950	21750	193896
481	20241004	111000	184663446570	21800	21500	21800	21500	180441
482	20241004	110900	180745299420	21550	21600	21700	21500	131868
483	20241004	110800	177895770220	21650	21650	21700	21600	114822
484	20241004	110700	175410853620	21650	21400	21650	21350	227271
485	20241004	110600	170515320120	21350	21400	21500	21350	146904
486	20241004	110500	167366483320	21400	20950	21500	20950	472567
487	20241004	110400	157314267870	20950	20900	21000	20900	69225
488	20241004	110300	155863135370	20900	20950	20950	20900	20305
489	20241004	110200	155438095070	20900	20850	20950	20800	43267
490	20241004	110100	154534683220	20850	20900	20900	20850	21969
491	20241004	110000	154076066870	20900	20800	20900	20800	54419
492	20241004	105900	152940056720	20850	20750	20850	20750	14595
493	20241004	105800	152636672470	20750	20750	20800	20700	14578
494	20241004	105700	152334165720	20750	20800	20850	20750	22235
495	20241004	105600	151871725570	20850	20850	20850	20750	55063
496	20241004	105500	150725915870	20850	20650	20850	20600	87549
497	20241004	105400	148908623170	20700	20700	20750	20600	32162
498	20241004	105300	148243961370	20700	20700	20750	20700	16757
499	20241004	105200	147896578620	20700	20800	20800	20700	32904
500	20241004	105100	147213982420	20800	20700	20800	20700	58605
501	20241004	105000	145997055970	20700	20600	20750	20600	70847
502	20241004	104900	144531348420	20650	20650	20650	20600	7202
503	20241004	104800	144382929570	20600	20550	20650	20550	10959
504	20241004	104700	144157135970	20600	20550	20600	20500	13117
505	20241004	104600	143887694320	20600	20550	20600	20550	9034
506	20241004	104500	143701879620	20600	20550	20650	20500	5234
507	20241004	104400	143594224620	20550	20500	20650	20500	11772
508	20241004	104300	143352133670	20550	20450	20600	20450	13477
509	20241004	104200	143075505920	20450	20600	20600	20450	20341
510	20241004	104100	142658120170	20550	20550	20600	20550	8400
511	20241004	104000	142485422020	20550	20700	20700	20550	20360
512	20241004	103900	142065604220	20650	20600	20700	20600	29018
513	20241004	103800	141466129620	20650	20500	20650	20500	25144
514	20241004	103700	140948562670	20550	20500	20550	20500	17659
515	20241004	103600	140586524870	20500	20550	20600	20500	10605
516	20241004	103500	140368729120	20550	20600	20650	20550	21556
517	20241004	103400	139924517220	20600	20650	20700	20600	22205
518	20241004	103300	139466107170	20650	20650	20700	20600	53655
519	20241004	103200	138357949620	20650	20600	20650	20550	39541
520	20241004	103100	137543467970	20600	20450	20600	20450	46583
521	20241004	103000	136587144220	20450	20500	20550	20450	16545
522	20241004	102900	136248143670	20550	20500	20550	20500	11572
523	20241004	102800	136010523770	20550	20500	20550	20500	19601
524	20241004	102700	135608549170	20500	20600	20600	20500	24275
525	20241004	102600	135110109970	20600	20550	20600	20500	33784
526	20241004	102500	134415964720	20550	20400	20550	20350	39719
527	20241004	102400	133603007420	20350	20400	20450	20350	8711
528	20241004	102300	133425248620	20450	20450	20450	20400	10752
529	20241004	102200	133205416870	20450	20350	20450	20350	27133
530	20241004	102100	132651927120	20350	20300	20350	20250	7009
531	20241004	102000	132509599470	20350	20300	20350	20300	5814
532	20241004	101900	132391542570	20300	20400	20400	20300	5754
533	20241004	101800	132274530520	20400	20400	20400	20300	6078
534	20241004	101700	132150776970	20350	20400	20400	20350	2146
535	20241004	101600	132107028170	20400	20250	20400	20250	14505
536	20241004	101500	131812059520	20250	20250	20300	20250	7224
537	20241004	101400	131665768220	20250	20300	20300	20250	10134
538	20241004	101300	131460536720	20250	20250	20300	20250	3239
539	20241004	101200	131394884570	20250	20250	20300	20200	4432
540	20241004	101100	131305172970	20250	20300	20300	20150	39805
541	20241004	101000	130501161420	20300	20350	20350	20300	9250
542	20241004	100900	130313339870	20300	20350	20400	20250	16713
543	20241004	100800	129974148370	20400	20450	20500	20350	20950
544	20241004	100700	129546613070	20500	20500	20500	20450	25152
545	20241004	100600	129031132920	20500	20350	20550	20300	69470
546	20241004	100500	127610390020	20350	20350	20400	20350	10504
547	20241004	100400	127396398720	20400	20350	20400	20350	8143
548	20241004	100300	127230588770	20400	20350	20400	20300	10074
549	20241004	100200	127025558220	20300	20400	20400	20300	16636
550	20241004	100100	126687105420	20400	20350	20400	20300	20159
551	20241004	100000	126276661570	20350	20200	20350	20200	14416
552	20241004	095900	125984134770	20250	20150	20300	20150	46954
553	20241004	095800	125034059020	20200	20200	20200	20150	13033
554	20241004	095700	124771395020	20200	20150	20200	20100	10732
555	20241004	095600	124555097820	20150	20250	20250	20100	21776
556	20241004	095500	124116122520	20250	20250	20250	20200	9526
557	20241004	095400	123923528070	20250	20100	20250	20100	27355
558	20241004	095300	123371556670	20100	20200	20250	20100	34825
559	20241004	095200	122669601520	20200	20200	20250	20150	22925
560	20241004	095100	122206232620	20200	20250	20300	20150	56942
561	20241004	095000	121055471570	20250	20250	20300	20250	6228
562	20241004	094900	120929271220	20250	20250	20350	20250	8741
563	20241004	094800	120752040870	20250	20350	20350	20250	25255
564	20241004	094700	120239527020	20350	20400	20400	20300	9040
565	20241004	094600	120055652120	20400	20350	20400	20300	7861
566	20241004	094500	119895603370	20350	20300	20400	20300	8971
567	20241004	094400	119713134420	20300	20450	20500	20250	34262
568	20241004	094300	119014959720	20450	20450	20500	20400	29045
569	20241004	094200	118420723720	20400	20300	20450	20250	23628
570	20241004	094100	117938990620	20300	20350	20400	20250	14406
571	20241004	094000	117646232570	20350	20300	20400	20200	25594
572	20241004	093900	117126797270	20300	20300	20300	20200	17895
573	20241004	093800	116764498720	20300	20350	20350	20250	13864
574	20241004	093700	116482974670	20350	20250	20350	20200	20824
575	20241004	093600	116061572270	20250	20200	20350	20200	24966
576	20241004	093500	115555894570	20200	20350	20400	20200	21982
577	20241004	093400	115110241570	20350	20300	20400	20200	44543
578	20241004	093300	114207211870	20300	20550	20550	20300	48499
579	20241004	093200	113216255470	20500	20450	20550	20450	36523
580	20241004	093100	112467500020	20400	20350	20450	20350	29088
581	20241004	093000	111874362570	20400	20350	20400	20300	30813
582	20241004	092900	111247591720	20300	20400	20450	20200	99192
583	20241004	092800	109232019720	20400	20550	20600	20400	28203
584	20241004	092700	108654306220	20550	20400	20550	20400	20222
585	20241004	092600	108240502920	20400	20400	20500	20400	26419
586	20241004	092500	107700367570	20450	20600	20600	20400	32858
587	20241004	092400	107027259420	20600	20450	20700	20350	89246
588	20241004	092300	105193524320	20450	20500	20500	20300	86021
589	20241004	092200	103437086920	20500	20600	20600	20350	146450
590	20241004	092100	100439730920	20600	20700	20750	20550	69744
591	20241004	092000	98999972370	20700	20600	20800	20600	49890
592	20241004	091900	97966000470	20650	20900	21000	20550	178572
593	20241004	091800	94253494120	20900	20650	20950	20600	127934
594	20241004	091700	91591288520	20650	20750	20750	20550	125461
595	20241004	091600	89004839270	20700	20800	20850	20700	90655
596	20241004	091500	87120987220	20750	20800	20850	20600	175741
597	20241004	091400	83476749970	20750	20950	21000	20750	198674
598	20241004	091300	79323418870	20950	20850	21100	20800	392772
599	20241004	091200	71082414220	20850	20800	20900	20700	199376
600	20241004	091100	66932735870	20800	20850	20950	20750	296022
601	20241004	091000	60756953570	20850	20750	20900	20550	384387
602	20241004	090900	52784398570	20700	20550	20750	20450	220609
603	20241004	090800	48242152920	20550	20300	20750	20250	493954
604	20241004	090700	38104552020	20300	20000	20300	19990	126690
605	20241004	090600	35553690940	20050	20100	20150	19970	150624
606	20241004	090500	32539563110	20100	20200	20200	20000	127807
607	20241004	090400	29974127460	20200	20100	20250	20100	97582
608	20241004	090300	28003071760	20150	20350	20350	20100	105491
609	20241004	090200	25873215410	20350	20100	20400	20050	164974
610	20241004	090100	22544585960	20150	20300	20450	20050	330495
611	20241004	090000	15854529610	20300	20500	20600	20100	776471