KissMeData/009470/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	185300	7448951450	48850	48850	48850	48850	1743
3	20241014	185200	7448951450	48850	48850	48850	48850	0
4	20241014	185100	7448951450	48850	48850	48850	48850	0
5	20241014	185000	7448951450	48850	48850	48850	48850	0
6	20241014	184900	7448951450	48850	48850	48850	48850	0
7	20241014	184800	7448951450	48850	48850	48850	48850	0
8	20241014	184700	7448951450	48850	48850	48850	48850	0
9	20241014	184600	7448951450	48850	48850	48850	48850	0
10	20241014	184500	7448951450	48850	48850	48850	48850	0
11	20241014	184400	7448951450	48850	48850	48850	48850	0
12	20241014	184300	7448951450	48850	48850	48850	48850	0
13	20241014	184200	7448951450	48850	48850	48850	48850	0
14	20241014	184100	7448951450	48850	48850	48850	48850	0
15	20241014	184000	7448951450	48850	48850	48850	48850	0
16	20241014	183900	7448951450	48850	48850	48850	48850	0
17	20241014	183800	7448951450	48850	48850	48850	48850	0
18	20241014	183700	7448951450	48850	48850	48850	48850	0
19	20241014	183600	7448951450	48850	48850	48850	48850	0
20	20241014	183500	7448951450	48850	48850	48850	48850	0
21	20241014	183400	7448951450	48850	48850	48850	48850	0
22	20241014	183300	7448951450	48850	48850	48850	48850	0
23	20241014	183200	7448951450	48850	48850	48850	48850	0
24	20241014	183100	7448951450	48850	48850	48850	48850	0
25	20241014	183000	7448951450	48850	48850	48850	48850	0
26	20241014	182900	7448951450	48850	48850	48850	48850	0
27	20241014	182800	7448951450	48850	48850	48850	48850	0
28	20241014	182700	7448951450	48850	48850	48850	48850	0
29	20241014	182600	7448951450	48850	48850	48850	48850	0
30	20241014	182500	7448951450	48850	48850	48850	48850	0
31	20241014	182400	7448951450	48850	48850	48850	48850	0
32	20241014	182300	7448951450	48850	48850	48850	48850	1743
33	20241014	182200	7448951450	48850	48850	48850	48850	0
34	20241014	182100	7448951450	48850	48850	48850	48850	0
35	20241014	182000	7448951450	48850	48850	48850	48850	0
36	20241014	181900	7448951450	48850	48850	48850	48850	0
37	20241014	181800	7448951450	48850	48850	48850	48850	0
38	20241014	181700	7448951450	48850	48850	48850	48850	0
39	20241014	181600	7448951450	48850	48850	48850	48850	0
40	20241014	181500	7448951450	48850	48850	48850	48850	0
41	20241014	181400	7448951450	48850	48850	48850	48850	0
42	20241014	181300	7448951450	48850	48850	48850	48850	0
43	20241014	181200	7448951450	48850	48850	48850	48850	0
44	20241014	181100	7448951450	48850	48850	48850	48850	0
45	20241014	181000	7448951450	48850	48850	48850	48850	0
46	20241014	180900	7448951450	48850	48850	48850	48850	0
47	20241014	180800	7448951450	48850	48850	48850	48850	0
48	20241014	180700	7448951450	48850	48850	48850	48850	0
49	20241014	180600	7448951450	48850	48850	48850	48850	0
50	20241014	180500	7448951450	48850	48850	48850	48850	0
51	20241014	180400	7448951450	48850	48850	48850	48850	0
52	20241014	180300	7448951450	48850	48850	48850	48850	0
53	20241014	180200	7448951450	48850	48850	48850	48850	0
54	20241014	180100	7448951450	48850	48850	48850	48850	0
55	20241014	180000	7448951450	48850	48850	48850	48850	0
56	20241014	175900	7448951450	48850	48850	48850	48850	0
57	20241014	175800	7448951450	48850	48850	48850	48850	0
58	20241014	175700	7448951450	48850	48850	48850	48850	0
59	20241014	175600	7448951450	48850	48850	48850	48850	0
60	20241014	175500	7448951450	48850	48850	48850	48850	0
61	20241014	175400	7448951450	48850	48850	48850	48850	0
62	20241014	175300	7448951450	48850	48850	48850	48850	1743
63	20241014	175200	7448951450	48850	48850	48850	48850	0
64	20241014	175100	7448951450	48850	48850	48850	48850	0
65	20241014	175000	7448951450	48850	48850	48850	48850	0
66	20241014	174900	7448951450	48850	48850	48850	48850	0
67	20241014	174800	7448951450	48850	48850	48850	48850	0
68	20241014	174700	7448951450	48850	48850	48850	48850	0
69	20241014	174600	7448951450	48850	48850	48850	48850	0
70	20241014	174500	7448951450	48850	48850	48850	48850	0
71	20241014	174400	7448951450	48850	48850	48850	48850	0
72	20241014	174300	7448951450	48850	48850	48850	48850	0
73	20241014	174200	7448951450	48850	48850	48850	48850	0
74	20241014	174100	7448951450	48850	48850	48850	48850	0
75	20241014	174000	7448951450	48850	48850	48850	48850	0
76	20241014	173900	7448951450	48850	48850	48850	48850	0
77	20241014	173800	7448951450	48850	48850	48850	48850	0
78	20241014	173700	7448951450	48850	48850	48850	48850	0
79	20241014	173600	7448951450	48850	48850	48850	48850	0
80	20241014	173500	7448951450	48850	48850	48850	48850	0
81	20241014	173400	7448951450	48850	48850	48850	48850	0
82	20241014	173300	7448951450	48850	48850	48850	48850	0
83	20241014	173200	7448951450	48850	48850	48850	48850	0
84	20241014	173100	7448951450	48850	48850	48850	48850	0
85	20241014	173000	7448951450	48850	48850	48850	48850	0
86	20241014	172900	7448951450	48850	48850	48850	48850	0
87	20241014	172800	7448951450	48850	48850	48850	48850	0
88	20241014	172700	7448951450	48850	48850	48850	48850	0
89	20241014	172600	7448951450	48850	48850	48850	48850	0
90	20241014	172500	7448951450	48850	48850	48850	48850	0
91	20241014	172400	7448951450	48850	48850	48850	48850	0
92	20241014	172300	7448951450	48850	48850	48850	48850	1743
93	20241014	172200	7448951450	48850	48850	48850	48850	0
94	20241014	172100	7448951450	48850	48850	48850	48850	0
95	20241014	172000	7448951450	48850	48850	48850	48850	0
96	20241014	171900	7448951450	48850	48850	48850	48850	0
97	20241014	171800	7448951450	48850	48850	48850	48850	0
98	20241014	171700	7448951450	48850	48850	48850	48850	0
99	20241014	171600	7448951450	48850	48850	48850	48850	0
100	20241014	171500	7448951450	48850	48850	48850	48850	0
101	20241014	171400	7448951450	48850	48850	48850	48850	0
102	20241014	171300	7448951450	48850	48850	48850	48850	0
103	20241014	171200	7448951450	48850	48850	48850	48850	0
104	20241014	171100	7448951450	48850	48850	48850	48850	0
105	20241014	171000	7448951450	48850	48850	48850	48850	0
106	20241014	170900	7448951450	48850	48850	48850	48850	0
107	20241014	170800	7448951450	48850	48850	48850	48850	0
108	20241014	170700	7448951450	48850	48850	48850	48850	0
109	20241014	170600	7448951450	48850	48850	48850	48850	0
110	20241014	170500	7448951450	48850	48850	48850	48850	0
111	20241014	170400	7448951450	48850	48850	48850	48850	0
112	20241014	170300	7448951450	48850	48850	48850	48850	0
113	20241014	170200	7448951450	48850	48850	48850	48850	0
114	20241014	170100	7448951450	48850	48850	48850	48850	0
115	20241014	170000	7448951450	48850	48850	48850	48850	0
116	20241014	165900	7448951450	48850	48850	48850	48850	0
117	20241014	165800	7448951450	48850	48850	48850	48850	0
118	20241014	165700	7448951450	48850	48850	48850	48850	0
119	20241014	165600	7448951450	48850	48850	48850	48850	0
120	20241014	165500	7448951450	48850	48850	48850	48850	0
121	20241014	165400	7448951450	48850	48850	48850	48850	0
122	20241014	165300	7448951450	48850	48850	48850	48850	1743
123	20241014	165200	7448951450	48850	48850	48850	48850	0
124	20241014	165100	7448951450	48850	48850	48850	48850	0
125	20241014	165000	7448951450	48850	48850	48850	48850	0
126	20241014	164900	7448951450	48850	48850	48850	48850	0
127	20241014	164800	7448951450	48850	48850	48850	48850	0
128	20241014	164700	7448951450	48850	48850	48850	48850	0
129	20241014	164600	7448951450	48850	48850	48850	48850	0
130	20241014	164500	7448951450	48850	48850	48850	48850	0
131	20241014	164400	7448951450	48850	48850	48850	48850	0
132	20241014	164300	7448951450	48850	48850	48850	48850	0
133	20241014	164200	7448951450	48850	48850	48850	48850	0
134	20241014	164100	7448951450	48850	48850	48850	48850	0
135	20241014	164000	7448951450	48850	48850	48850	48850	0
136	20241014	163900	7448951450	48850	48850	48850	48850	0
137	20241014	163800	7448951450	48850	48850	48850	48850	0
138	20241014	163700	7448951450	48850	48850	48850	48850	0
139	20241014	163600	7448951450	48850	48850	48850	48850	0
140	20241014	163500	7448951450	48850	48850	48850	48850	0
141	20241014	163400	7448951450	48850	48850	48850	48850	0
142	20241014	163300	7448951450	48850	48850	48850	48850	0
143	20241014	163200	7448951450	48850	48850	48850	48850	0
144	20241014	163100	7448951450	48850	48850	48850	48850	0
145	20241014	163000	7448951450	48850	48850	48850	48850	0
146	20241014	162900	7448951450	48850	48850	48850	48850	0
147	20241014	162800	7448951450	48850	48850	48850	48850	0
148	20241014	162700	7448951450	48850	48850	48850	48850	0
149	20241014	162600	7448951450	48850	48850	48850	48850	0
150	20241014	162500	7448951450	48850	48850	48850	48850	0
151	20241014	162400	7448951450	48850	48850	48850	48850	0
152	20241014	162300	7448951450	48850	48850	48850	48850	1743
153	20241014	162200	7448951450	48850	48850	48850	48850	0
154	20241014	162100	7448951450	48850	48850	48850	48850	0
155	20241014	162000	7448951450	48850	48850	48850	48850	0
156	20241014	161900	7448951450	48850	48850	48850	48850	0
157	20241014	161800	7448951450	48850	48850	48850	48850	0
158	20241014	161700	7448951450	48850	48850	48850	48850	0
159	20241014	161600	7448951450	48850	48850	48850	48850	0
160	20241014	161500	7448951450	48850	48850	48850	48850	0
161	20241014	161400	7448951450	48850	48850	48850	48850	0
162	20241014	161300	7448951450	48850	48850	48850	48850	0
163	20241014	161200	7448951450	48850	48850	48850	48850	0
164	20241014	161100	7448951450	48850	48850	48850	48850	0
165	20241014	161000	7448951450	48850	48850	48850	48850	0
166	20241014	160900	7448951450	48850	48850	48850	48850	0
167	20241014	160800	7448951450	48850	48850	48850	48850	0
168	20241014	160700	7448951450	48850	48850	48850	48850	0
169	20241014	160600	7448951450	48850	48850	48850	48850	0
170	20241014	160500	7448951450	48850	48850	48850	48850	0
171	20241014	160400	7448951450	48850	48850	48850	48850	0
172	20241014	160300	7448951450	48850	48850	48850	48850	0
173	20241014	160200	7448951450	48850	48850	48850	48850	0
174	20241014	160100	7448951450	48850	48850	48850	48850	0
175	20241014	160000	7448951450	48850	48850	48850	48850	0
176	20241014	155900	7448951450	48850	48850	48850	48850	0
177	20241014	155800	7448951450	48850	48850	48850	48850	0
178	20241014	155700	7448951450	48850	48850	48850	48850	0
179	20241014	155600	7448951450	48850	48850	48850	48850	0
180	20241014	155500	7448951450	48850	48850	48850	48850	0
181	20241014	155400	7448951450	48850	48850	48850	48850	0
182	20241014	155300	7448951450	48850	48850	48850	48850	1743
183	20241014	155200	7448951450	48850	48850	48850	48850	0
184	20241014	155100	7448951450	48850	48850	48850	48850	0
185	20241014	155000	7448951450	48850	48850	48850	48850	0
186	20241014	154900	7448951450	48850	48850	48850	48850	0
187	20241014	154800	7448951450	48850	48850	48850	48850	0
188	20241014	154700	7448951450	48850	48850	48850	48850	0
189	20241014	154600	7448951450	48850	48850	48850	48850	0
190	20241014	154500	7448951450	48850	48850	48850	48850	0
191	20241014	154400	7448951450	48850	48850	48850	48850	0
192	20241014	154300	7448951450	48850	48850	48850	48850	0
193	20241014	154200	7448951450	48850	48850	48850	48850	0
194	20241014	154100	7448951450	48850	48850	48850	48850	0
195	20241014	154000	7448951450	48850	48850	48850	48850	0
196	20241014	153900	7448951450	48850	48850	48850	48850	0
197	20241014	153800	7448951450	48850	48850	48850	48850	0
198	20241014	153700	7448951450	48850	48850	48850	48850	0
199	20241014	153600	7448951450	48850	48850	48850	48850	0
200	20241014	153500	7448951450	48850	48850	48850	48850	0
201	20241014	153400	7448951450	48850	48850	48850	48850	0
202	20241014	153300	7448951450	48850	48850	48850	48850	0
203	20241014	153200	7448951450	48850	48850	48850	48850	0
204	20241014	153100	7448951450	48850	48850	48850	48850	0
205	20241014	153000	7448951450	48850	48850	48850	48850	1743
206	20241014	152900	7363805900	48950	48950	48950	48950	0
207	20241014	152800	7363805900	48950	48950	48950	48950	0
208	20241014	152700	7363805900	48950	48950	48950	48950	0
209	20241014	152600	7363805900	48950	48950	48950	48950	0
210	20241014	152500	7363805900	48950	48950	48950	48950	0
211	20241014	152400	7363805900	48950	48950	48950	48950	0
212	20241014	152300	7363805900	48950	48950	48950	48950	0
213	20241014	152200	7363805900	48950	48950	48950	48950	0
214	20241014	152100	7363805900	48950	48950	48950	48950	0
215	20241014	152000	7363805900	48950	48950	48950	48950	0
216	20241014	151900	7363805900	48950	48900	48950	48850	1570
217	20241014	151800	7287001050	48900	49200	49200	48900	426
218	20241014	151700	7266141300	49200	49050	49200	49050	2032
219	20241014	151600	7166279200	49050	48850	49050	48850	991
220	20241014	151500	7117760500	48900	48900	48900	48850	363
221	20241014	151400	7100020700	48900	48850	48950	48850	560
222	20241014	151300	7072637400	48800	48500	48850	48500	1325
223	20241014	151200	7008055000	48500	48600	48600	48500	433
224	20241014	151100	6987054100	48600	48700	48700	48600	517
225	20241014	151000	6961883150	48750	48850	48850	48750	866
226	20241014	150900	6919639900	48850	48850	48850	48800	509
227	20241014	150800	6894777750	48850	48850	48850	48850	389
228	20241014	150700	6875775100	48900	49000	49000	48900	327
229	20241014	150600	6859770150	49000	49100	49100	48950	478
230	20241014	150500	6836325350	49000	49050	49150	48950	1655
231	20241014	150400	6755131150	49000	49050	49100	48950	382
232	20241014	150300	6736409850	49050	48850	49100	48800	1386
233	20241014	150200	6668543900	48800	49100	49100	48750	2507
234	20241014	150100	6545629200	49050	48600	49100	48600	4425
235	20241014	150000	6329193900	48650	48400	48650	48400	2148
236	20241014	145900	6224955200	48450	48400	48450	48400	169
237	20241014	145800	6216774550	48400	48450	48450	48400	123
238	20241014	145700	6210815550	48400	48350	48400	48300	323
239	20241014	145600	6195196000	48350	48300	48350	48300	34
240	20241014	145500	6193553750	48300	48350	48350	48300	39
241	20241014	145400	6191668850	48350	48400	48400	48300	168
242	20241014	145300	6183548900	48400	48300	48400	48100	283
243	20241014	145200	6169872800	48250	48400	48400	48250	125
244	20241014	145100	6163824150	48400	48150	48500	48150	5912
245	20241014	145000	5877883850	48100	48100	48150	48100	70
246	20241014	144900	5874515750	48100	48150	48150	48100	142
247	20241014	144800	5867679600	48150	48100	48150	48100	205
248	20241014	144700	5857813950	48100	48150	48150	48100	326
249	20241014	144600	5842126700	48150	48100	48150	48100	553
250	20241014	144500	5815507200	48100	48050	48150	48050	940
251	20241014	144400	5770308100	48000	47800	48000	47750	684
252	20241014	144300	5737526000	47800	47800	47800	47800	2
253	20241014	144200	5737430400	47750	47750	47750	47750	1
254	20241014	144100	5737382650	47900	47900	47900	47900	16
255	20241014	144000	5736616250	47750	47800	47800	47750	3
256	20241014	143900	5736472900	47750	47900	47900	47750	6
257	20241014	143800	5736185650	47950	47950	47950	47900	52
258	20241014	143700	5733693550	47950	47950	47950	47950	20
259	20241014	143600	5732734550	47950	47950	47950	47950	16
260	20241014	143500	5731967350	47900	47950	47950	47900	50
261	20241014	143400	5729570850	47950	47950	47950	47950	0
262	20241014	143300	5729570850	47950	47800	48000	47800	2326
263	20241014	143200	5618028500	47700	47700	47700	47700	0
264	20241014	143100	5618028500	47700	47750	47800	47700	44
265	20241014	143000	5615928600	47750	47650	47750	47600	192
266	20241014	142900	5606782250	47650	47700	47700	47600	439
267	20241014	142800	5585858500	47700	47750	47800	47700	221
268	20241014	142700	5575313850	47750	47750	47750	47750	12
269	20241014	142600	5574740850	47850	47850	47850	47850	16
270	20241014	142500	5573975250	47750	47750	47750	47700	413
271	20241014	142400	5554259850	47850	47750	47850	47750	15
272	20241014	142300	5553543350	47800	47800	47850	47750	55
273	20241014	142200	5550913700	47750	47800	47800	47750	27
274	20241014	142100	5549623650	47800	47800	47800	47800	16
275	20241014	142000	5548858850	47800	47850	47850	47750	218
276	20241014	141900	5538432150	47800	47900	47900	47800	1228
277	20241014	141800	5479706300	47900	47850	47900	47850	56
278	20241014	141700	5477025700	47900	47750	47900	47750	764
279	20241014	141600	5440459250	47850	47850	47850	47800	409
280	20241014	141500	5420908600	47850	47800	47900	47750	162
281	20241014	141400	5413168000	47800	47800	47900	47800	91
282	20241014	141300	5408812300	47850	47800	47900	47800	39
283	20241014	141200	5406946450	47800	47800	47850	47800	251
284	20241014	141100	5394948100	47800	47900	47900	47800	64
285	20241014	141000	5391886900	47900	47850	47900	47750	240
286	20241014	140900	5380409850	47850	47850	47850	47800	34
287	20241014	140800	5378784150	47850	47900	47900	47850	24
288	20241014	140700	5377635000	47900	47850	47950	47850	175
289	20241014	140600	5369252200	47800	47850	47850	47800	25
290	20241014	140500	5368056000	47850	47750	47900	47750	185
291	20241014	140400	5359212300	47850	47850	47850	47800	33
292	20241014	140300	5357634600	47850	47800	47850	47800	196
293	20241014	140200	5348257650	47850	47700	47850	47700	193
294	20241014	140100	5339035550	47700	47700	47700	47700	39
295	20241014	140000	5337175250	47800	47650	47800	47600	141
296	20241014	135900	5330457750	47650	47700	47700	47650	61
297	20241014	135800	5327551050	47700	47700	47700	47600	81
298	20241014	135700	5323689250	47800	47750	47800	47700	42
299	20241014	135600	5321683850	47750	47750	47750	47750	4
300	20241014	135500	5321492850	47750	47650	47750	47650	255
301	20241014	135400	5309339300	47700	47750	47750	47700	77
302	20241014	135300	5305665400	47700	47750	47750	47700	63
303	20241014	135200	5302659650	47800	47750	47800	47750	41
304	20241014	135100	5300701050	47750	47750	47750	47750	24
305	20241014	135000	5299555050	47600	47750	47800	47600	359
306	20241014	134900	5282449100	47800	47800	47800	47750	43
307	20241014	134800	5280394900	47750	47850	47850	47750	45
308	20241014	134700	5278245250	47800	47800	47800	47750	141
309	20241014	134600	5271506100	47750	47750	47750	47700	55
310	20241014	134500	5268882000	47800	47700	47800	47650	43
311	20241014	134400	5266832350	47800	47750	47800	47750	60
312	20241014	134300	5263965900	47750	47700	47750	47700	286
313	20241014	134200	5250322550	47750	47700	47750	47700	42
314	20241014	134100	5248318300	47750	47750	47750	47700	24
315	20241014	134000	5247173050	47750	47650	47800	47650	87
316	20241014	133900	5243024300	47800	47700	47800	47700	550
317	20241014	133800	5216737500	47700	47600	47700	47600	11
318	20241014	133700	5216213000	47750	47700	47750	47700	290
319	20241014	133600	5202376800	47700	47600	47700	47600	58
320	20241014	133500	5199612850	47550	47600	47650	47550	170
321	20241014	133400	5191522300	47600	47600	47650	47550	353
322	20241014	133300	5174704500	47600	47600	47600	47600	197
323	20241014	133200	5165327300	47600	47650	47650	47600	27
324	20241014	133100	5164042000	47600	47650	47650	47600	81
325	20241014	133000	5160185450	47650	47650	47650	47650	98
326	20241014	132900	5155515750	47700	47650	47700	47650	60
327	20241014	132800	5152655700	47700	47750	47750	47700	2
328	20241014	132700	5152560250	47700	47750	47750	47650	33
329	20241014	132600	5150985750	47750	47700	47750	47700	49
330	20241014	132500	5148647600	47650	47650	47650	47650	125
331	20241014	132400	5142691350	47800	47750	47800	47650	141
332	20241014	132300	5135967150	47700	47750	47750	47700	27
333	20241014	132200	5134679150	47700	47700	47750	47700	42
334	20241014	132100	5132675700	47700	47700	47800	47700	50
335	20241014	132000	5130288450	47750	47700	47800	47650	190
336	20241014	131900	5121227500	47800	47750	47800	47750	3
337	20241014	131800	5121084200	47750	47650	47800	47650	37
338	20241014	131700	5119317650	47700	47800	47800	47700	37
339	20241014	131600	5117552000	47800	47750	47800	47750	17
340	20241014	131500	5116740000	47650	47750	47750	47650	159
341	20241014	131400	5109157000	47800	47750	47800	47750	42
342	20241014	131300	5107151200	47750	47800	47850	47750	66
343	20241014	131200	5103997350	47750	47750	47750	47750	2
344	20241014	131100	5103901850	47750	47700	47850	47650	361
345	20241014	131000	5086674150	47700	47800	47850	47650	297
346	20241014	130900	5072499400	47800	47850	47850	47800	136
347	20241014	130800	5065992800	47850	47850	47900	47850	91
348	20241014	130700	5061637600	47900	47900	47900	47850	339
349	20241014	130600	5045400300	47900	47950	47950	47900	283
350	20241014	130500	5031844300	48000	47950	48000	47950	63
351	20241014	130400	5028822500	47950	48000	48000	47950	37
352	20241014	130300	5027048200	48000	47950	48000	47950	92
353	20241014	130200	5022635950	48000	48000	48000	48000	42
354	20241014	130100	5020619950	48000	48000	48050	48000	111
355	20241014	130000	5015291400	48100	47950	48100	47900	138
356	20241014	125900	5008668850	48100	48050	48150	47900	458
357	20241014	125800	4986658900	48050	47850	48100	47850	2820
358	20241014	125700	4851248050	47800	47750	47850	47750	173
359	20241014	125600	4842978700	47800	47800	47800	47800	15
360	20241014	125500	4842261700	47800	47650	47850	47650	244
361	20241014	125400	4830612500	47750	47800	47850	47650	154
362	20241014	125300	4823265000	47800	47800	47850	47800	248
363	20241014	125200	4811399900	47650	47650	47750	47650	166
364	20241014	125100	4803483450	47600	47600	47700	47600	178
365	20241014	125000	4795004450	47600	47400	47600	47350	656
366	20241014	124900	4763868700	47400	47400	47400	47400	22
367	20241014	124800	4762825900	47500	47500	47500	47500	0
368	20241014	124700	4762825900	47500	47400	47500	47400	36
369	20241014	124600	4761118200	47450	47450	47450	47400	14
370	20241014	124500	4760454500	47500	47400	47500	47400	134
371	20241014	124400	4754098300	47400	47450	47450	47400	58
372	20241014	124300	4751348700	47450	47450	47450	47400	16
373	20241014	124200	4750590050	47450	47500	47500	47450	41
374	20241014	124100	4748643300	47500	47500	47500	47500	51
375	20241014	124000	4746220800	47500	47500	47550	47400	141
376	20241014	123900	4739531150	47500	47550	47550	47500	41
377	20241014	123800	4737582350	47550	47400	47550	47350	79
378	20241014	123700	4733835300	47450	47350	47450	47350	68
379	20241014	123600	4730613300	47400	47400	47400	47400	16
380	20241014	123500	4729854900	47400	47350	47400	47350	146
381	20241014	123400	4722939800	47450	47450	47450	47350	61
382	20241014	123300	4720048400	47450	47500	47500	47400	51
383	20241014	123200	4717628600	47450	47450	47550	47450	30
384	20241014	123100	4716203450	47500	47400	47500	47400	75
385	20241014	123000	4712646150	47400	47550	47600	47400	315
386	20241014	122900	4697701100	47600	47550	47600	47550	80
387	20241014	122800	4693893700	47600	47550	47600	47500	103
388	20241014	122700	4688993800	47550	47600	47600	47550	96
389	20241014	122600	4684424800	47600	47400	47600	47400	699
390	20241014	122500	4651207150	47600	47250	47600	47250	868
391	20241014	122400	4609949700	47400	47400	47450	47250	120
392	20241014	122300	4604259900	47350	47350	47350	47350	53
393	20241014	122200	4601750350	47350	47350	47600	47100	1752
394	20241014	122100	4518835000	47350	47300	47350	47300	334
395	20241014	122000	4503026300	47250	47150	47250	47100	159
396	20241014	121900	4495525800	47150	47150	47200	47150	53
397	20241014	121800	4493026000	47150	47150	47150	47150	6
398	20241014	121700	4492743100	47150	47100	47150	47100	214
399	20241014	121600	4482657700	47150	47150	47150	47150	17
400	20241014	121500	4481856150	47100	47050	47100	47050	147
401	20241014	121400	4474934800	47150	47050	47150	47050	23
402	20241014	121300	4473850850	47150	47150	47150	47150	8
403	20241014	121200	4473473650	47150	47200	47200	47150	21
404	20241014	121100	4472483450	47200	47200	47200	47200	17
405	20241014	121000	4471681050	47050	47100	47300	47050	578
406	20241014	120900	4444481350	47350	47350	47350	47350	17
407	20241014	120800	4443676400	47150	47100	47200	47100	1296
408	20241014	120700	4382568300	47100	47100	47100	47100	0
409	20241014	120600	4382568300	47100	47100	47100	47100	17
410	20241014	120500	4381767600	46950	46950	46950	46950	74
411	20241014	120400	4378293300	47100	47100	47100	47100	0
412	20241014	120300	4378293300	47100	46950	47100	46950	546
413	20241014	120200	4352656050	47100	47100	47100	47100	25
414	20241014	120100	4351478550	47100	47050	47100	47000	57
415	20241014	120000	4348796150	47000	47100	47100	46950	83
416	20241014	115900	4344897050	47050	47050	47050	47050	0
417	20241014	115800	4344897050	47050	47050	47050	47050	23
418	20241014	115700	4343814900	47100	47100	47100	47100	2
419	20241014	115600	4343720700	47000	47100	47100	47000	32
420	20241014	115500	4342215000	47050	46950	47050	46950	105
421	20241014	115400	4337283950	46950	47000	47000	46950	6
422	20241014	115300	4337002050	47000	47000	47000	47000	31
423	20241014	115200	4335545050	46950	46950	47000	46950	273
424	20241014	115100	4322727300	46950	46950	47000	46950	113
425	20241014	115000	4317421100	46950	46950	47000	46950	269
426	20241014	114900	4304791450	46950	47000	47000	46950	21
427	20241014	114800	4303804600	47000	47150	47150	47000	69
428	20241014	114700	4300551550	47150	47100	47150	47100	515
429	20241014	114600	4276294350	47100	47100	47100	47100	1
430	20241014	114500	4276247250	47100	46950	47100	46950	68
431	20241014	114400	4273051800	46950	47000	47000	46950	3
432	20241014	114300	4272910900	47100	47100	47100	47000	80
433	20241014	114200	4269149000	47000	47000	47000	47000	121
434	20241014	114100	4263462000	47000	47050	47050	47000	50
435	20241014	114000	4261111450	47050	47000	47050	47000	143
436	20241014	113900	4254389350	47050	47050	47050	47050	1
437	20241014	113800	4254342300	47050	47050	47050	47050	30
438	20241014	113700	4252930800	47050	47050	47050	47050	0
439	20241014	113600	4252930800	47050	47050	47050	47050	0
440	20241014	113500	4252930800	47050	47000	47100	47000	91
441	20241014	113400	4248651550	47100	47050	47100	47050	2
442	20241014	113300	4248557400	47150	47150	47150	47150	2
443	20241014	113200	4248463100	47150	47000	47150	47000	36
444	20241014	113100	4246768550	47000	47150	47150	47000	30
445	20241014	113000	4245356900	47100	47000	47100	47000	109
446	20241014	112900	4240231800	47000	47000	47000	47000	2
447	20241014	112800	4240137800	47000	47050	47150	47000	349
448	20241014	112700	4223717650	47050	47050	47050	47050	17
449	20241014	112600	4222917800	47000	47050	47050	47000	58
450	20241014	112500	4220191700	47000	47000	47050	47000	110
451	20241014	112400	4215020850	47050	47050	47050	47050	0
452	20241014	112300	4215020850	47050	47000	47050	47000	13
453	20241014	112200	4214409700	47050	47050	47050	47050	27
454	20241014	112100	4213139350	47000	47050	47050	47000	33
455	20241014	112000	4211588050	47000	47000	47050	47000	101
456	20241014	111900	4206840200	47050	47050	47050	47050	40
457	20241014	111800	4204958200	47050	47050	47050	47050	22
458	20241014	111700	4203923100	47050	47050	47050	47050	17
459	20241014	111600	4203123250	47050	47050	47050	47050	23
460	20241014	111500	4202041100	47000	47000	47050	47000	97
461	20241014	111400	4197482050	47050	47050	47050	47050	17
462	20241014	111300	4196682200	47050	47050	47050	47050	3
463	20241014	111200	4196541050	47050	47050	47050	47050	96
464	20241014	111100	4192024250	47050	47000	47050	47000	148
465	20241014	111000	4185063100	47000	47000	47000	47000	289
466	20241014	110900	4171480100	47100	47100	47100	47050	120
467	20241014	110800	4165828300	47000	47000	47000	47000	11
468	20241014	110700	4165311300	47000	47100	47100	47000	27
469	20241014	110600	4164040550	47100	47000	47100	47000	202
470	20241014	110500	4154546350	47000	47050	47050	47000	52
471	20241014	110400	4152102250	47100	47100	47100	47100	20
472	20241014	110300	4151160250	47100	47100	47100	47100	0
473	20241014	110200	4151160250	47100	47050	47100	47050	2
474	20241014	110100	4151066100	47100	47100	47100	47050	20
475	20241014	110000	4150124150	47150	47050	47150	47000	163
476	20241014	105900	4142445150	47150	47100	47150	47050	298
477	20241014	105800	4128398200	47100	47100	47100	47100	13
478	20241014	105700	4127785900	47050	47050	47050	47000	50
479	20241014	105600	4125433900	47100	47100	47100	47100	21
480	20241014	105500	4124444800	47100	47000	47100	46950	253
481	20241014	105400	4112545200	47100	47100	47100	47100	20
482	20241014	105300	4111603200	47100	47100	47100	47100	5
483	20241014	105200	4111367700	47100	47100	47100	47100	2
484	20241014	105100	4111273500	47100	47000	47100	47000	2280
485	20241014	105000	4004111300	47000	47100	47100	47000	116
486	20241014	104900	3998657200	47200	47100	47200	47050	174
487	20241014	104800	3990467700	47150	47150	47150	47150	31
488	20241014	104700	3989006050	47150	47200	47200	47150	19
489	20241014	104600	3988110050	47250	47200	47250	47200	18
490	20241014	104500	3987260400	47150	47100	47150	47050	151
491	20241014	104400	3980150950	47150	47200	47200	47150	59
492	20241014	104300	3977367350	47050	47150	47250	47050	1974
493	20241014	104200	3884399550	47150	47200	47250	47150	215
494	20241014	104100	3874251950	47200	47200	47250	47200	20
495	20241014	104000	3873307700	47200	47200	47200	47150	89
496	20241014	103900	3869110450	47250	47300	47300	47250	54
497	20241014	103800	3866556600	47350	47300	47350	47250	75
498	20241014	103700	3863007650	47300	47300	47300	47300	50
499	20241014	103600	3860642650	47050	47000	47200	47000	5720
500	20241014	103500	3591750850	46950	46950	47000	46950	230
501	20241014	103400	3580949050	46950	46950	46950	46950	131
502	20241014	103300	3574798600	46950	47050	47050	46950	1614
503	20241014	103200	3498929200	47100	47050	47100	47050	57
504	20241014	103100	3496247250	47050	47250	47250	47050	1035
505	20241014	103000	3447476700	47250	47250	47300	47200	315
506	20241014	102900	3432594950	47250	47250	47250	47250	68
507	20241014	102800	3429381950	47250	47250	47300	47250	152
508	20241014	102700	3422199050	47250	47250	47300	47250	200
509	20241014	102600	3412744300	47300	47300	47350	47300	116
510	20241014	102500	3407257100	47350	47400	47400	47300	211
511	20241014	102400	3397265450	47450	47500	47500	47450	309
512	20241014	102300	3382602200	47500	47600	47600	47500	71
513	20241014	102200	3379226400	47650	47600	47650	47600	34
514	20241014	102100	3377607900	47750	47750	47800	47750	99
515	20241014	102000	3372877650	47750	47800	47800	47600	245
516	20241014	101900	3361179850	47850	48050	48150	47850	694
517	20241014	101800	3327867050	48100	47550	48200	47550	7223
518	20241014	101700	2980793500	47600	47650	47650	47500	724
519	20241014	101600	2946389000	47600	47600	47650	47550	679
520	20241014	101500	2914089600	47650	47700	47900	47550	393
521	20241014	101400	2895365850	47750	47900	47900	47750	247
522	20241014	101300	2883550300	47800	47550	47800	47500	673
523	20241014	101200	2851471300	47700	47500	47750	47500	64
524	20241014	101100	2848416400	47750	47450	47750	47400	410
525	20241014	101000	2828918850	47450	47350	47450	47150	155
526	20241014	100900	2821595000	47400	47150	47400	47150	6538
527	20241014	100800	2512981500	47150	47100	47200	47100	27
528	20241014	100700	2511709250	47200	47100	47200	47100	1233
529	20241014	100600	2453523050	47100	47150	47150	47100	27
530	20241014	100500	2452251250	47150	47100	47150	47050	117
531	20241014	100400	2446742250	47100	47100	47100	47100	1
532	20241014	100300	2446695150	47250	47150	47250	47150	14
533	20241014	100200	2446034850	47150	47150	47150	47100	35
534	20241014	100100	2444385400	47150	47250	47250	47150	31
535	20241014	100000	2442922150	47200	47100	47200	47050	76
536	20241014	095900	2439342200	47250	47200	47250	47100	75
537	20241014	095800	2435800250	47250	47250	47250	47250	44
538	20241014	095700	2433721250	47250	47050	47250	47050	66
539	20241014	095600	2430606550	47050	47150	47150	47050	500
540	20241014	095500	2407045050	47250	47050	47250	47000	865
541	20241014	095400	2366289050	47100	46950	47100	46900	134
542	20241014	095300	2359987750	46900	47100	47100	46900	110
543	20241014	095200	2354826150	46900	46850	47150	46850	449
544	20241014	095100	2333762300	46900	47050	47050	46900	750
545	20241014	095000	2298524800	47000	47050	47050	47000	816
546	20241014	094900	2260168300	47050	47150	47150	47050	273
547	20241014	094800	2247311300	47150	47150	47150	47150	21
548	20241014	094700	2246321150	47200	47350	47350	47050	626
549	20241014	094600	2216828300	47350	47200	47350	47150	32
550	20241014	094500	2215318550	47200	47150	47200	47150	124
551	20241014	094400	2209467400	47400	47400	47400	47150	1047
552	20241014	094300	2159933250	47450	47500	47500	47450	1361
553	20241014	094200	2095343900	47500	47550	47600	47500	503
554	20241014	094100	2071426300	47700	47700	47700	47550	2885
555	20241014	094000	1933959500	47700	47750	47800	47700	242
556	20241014	093900	1922414150	47850	47900	47900	47750	1642
557	20241014	093800	1843806050	47900	47950	47950	47850	521
558	20241014	093700	1818857000	47900	47750	47900	47750	608
559	20241014	093600	1789794750	47750	47700	47750	47650	713
560	20241014	093500	1755786300	47700	47650	47700	47650	940
561	20241014	093400	1710993650	47700	47650	47700	47650	394
562	20241014	093300	1692200200	47650	47550	47700	47450	2017
563	20241014	093200	1596185450	47600	47600	47600	47600	78
564	20241014	093100	1592472650	47650	47550	47700	47550	1066
565	20241014	093000	1541760600	47550	47650	47700	47550	262
566	20241014	092900	1529288750	47650	47850	47850	47650	352
567	20241014	092800	1512507650	47850	47750	47850	47750	345
568	20241014	092700	1496022500	47750	47750	47800	47700	71
569	20241014	092600	1492635200	47800	47850	47850	47700	489
570	20241014	092500	1469269550	47850	48050	48100	47850	659
571	20241014	092400	1437642850	48100	47900	48100	47850	1967
572	20241014	092300	1343135100	47950	47900	48000	47800	454
573	20241014	092200	1321375500	47900	47800	48000	47800	755
574	20241014	092100	1285191750	47900	47750	47900	47750	83
575	20241014	092000	1281222550	47750	47800	47900	47700	518
576	20241014	091900	1256472200	47800	47800	47800	47750	379
577	20241014	091800	1238357000	47850	47800	48000	47800	1462
578	20241014	091700	1168329850	47800	47650	47800	47600	535
579	20241014	091600	1142836600	47650	47550	47800	47550	192
580	20241014	091500	1133679900	47550	48000	48150	47500	2195
581	20241014	091400	1028575950	48000	46750	48150	46750	11930
582	20241014	091300	461944500	46600	46800	46800	46600	423
583	20241014	091200	442179550	46900	46900	47000	46850	1207
584	20241014	091100	385535550	46900	46750	47050	46700	1162
585	20241014	091000	330990200	46750	46800	46950	46650	634
586	20241014	090900	301318500	46800	46750	46900	46700	1272
587	20241014	090800	241757900	46750	46650	46800	46600	677
588	20241014	090700	210153450	46650	46550	46700	46550	352
589	20241014	090600	193742950	46550	46350	46550	46350	875
590	20241014	090500	153118900	46350	46150	46350	46050	1152
591	20241014	090400	99894000	46050	46150	46200	46050	632
592	20241014	090300	70703100	46200	46200	46250	46200	262
593	20241014	090200	58594300	46200	46200	46200	46200	30
594	20241014	090100	57208300	46200	45950	46200	45900	429
595	20241014	090000	37480250	46200	45950	46200	45900	676