KissMeData/140410/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	202500	3393882450	29350	29350	29350	29350	1360
3	20241004	202400	3393882450	29350	29350	29350	29350	0
4	20241004	202300	3393882450	29350	29350	29350	29350	0
5	20241004	202200	3393882450	29350	29350	29350	29350	0
6	20241004	202100	3393882450	29350	29350	29350	29350	0
7	20241004	202000	3393882450	29350	29350	29350	29350	0
8	20241004	201900	3393882450	29350	29350	29350	29350	0
9	20241004	201800	3393882450	29350	29350	29350	29350	0
10	20241004	201700	3393882450	29350	29350	29350	29350	0
11	20241004	201600	3393882450	29350	29350	29350	29350	0
12	20241004	201500	3393882450	29350	29350	29350	29350	0
13	20241004	201400	3393882450	29350	29350	29350	29350	0
14	20241004	201300	3393882450	29350	29350	29350	29350	0
15	20241004	201200	3393882450	29350	29350	29350	29350	0
16	20241004	201100	3393882450	29350	29350	29350	29350	0
17	20241004	201000	3393882450	29350	29350	29350	29350	0
18	20241004	200900	3393882450	29350	29350	29350	29350	0
19	20241004	200800	3393882450	29350	29350	29350	29350	0
20	20241004	200700	3393882450	29350	29350	29350	29350	0
21	20241004	200600	3393882450	29350	29350	29350	29350	0
22	20241004	200500	3393882450	29350	29350	29350	29350	0
23	20241004	200400	3393882450	29350	29350	29350	29350	0
24	20241004	200300	3393882450	29350	29350	29350	29350	0
25	20241004	200200	3393882450	29350	29350	29350	29350	0
26	20241004	200100	3393882450	29350	29350	29350	29350	0
27	20241004	200000	3393882450	29350	29350	29350	29350	0
28	20241004	195900	3393882450	29350	29350	29350	29350	0
29	20241004	195800	3393882450	29350	29350	29350	29350	0
30	20241004	195700	3393882450	29350	29350	29350	29350	0
31	20241004	195600	3393882450	29350	29350	29350	29350	0
32	20241004	195500	3393882450	29350	29350	29350	29350	1360
33	20241004	195400	3393882450	29350	29350	29350	29350	0
34	20241004	195300	3393882450	29350	29350	29350	29350	0
35	20241004	195200	3393882450	29350	29350	29350	29350	0
36	20241004	195100	3393882450	29350	29350	29350	29350	0
37	20241004	195000	3393882450	29350	29350	29350	29350	0
38	20241004	194900	3393882450	29350	29350	29350	29350	0
39	20241004	194800	3393882450	29350	29350	29350	29350	0
40	20241004	194700	3393882450	29350	29350	29350	29350	0
41	20241004	194600	3393882450	29350	29350	29350	29350	0
42	20241004	194500	3393882450	29350	29350	29350	29350	0
43	20241004	194400	3393882450	29350	29350	29350	29350	0
44	20241004	194300	3393882450	29350	29350	29350	29350	0
45	20241004	194200	3393882450	29350	29350	29350	29350	0
46	20241004	194100	3393882450	29350	29350	29350	29350	0
47	20241004	194000	3393882450	29350	29350	29350	29350	0
48	20241004	193900	3393882450	29350	29350	29350	29350	0
49	20241004	193800	3393882450	29350	29350	29350	29350	0
50	20241004	193700	3393882450	29350	29350	29350	29350	0
51	20241004	193600	3393882450	29350	29350	29350	29350	0
52	20241004	193500	3393882450	29350	29350	29350	29350	0
53	20241004	193400	3393882450	29350	29350	29350	29350	0
54	20241004	193300	3393882450	29350	29350	29350	29350	0
55	20241004	193200	3393882450	29350	29350	29350	29350	0
56	20241004	193100	3393882450	29350	29350	29350	29350	0
57	20241004	193000	3393882450	29350	29350	29350	29350	0
58	20241004	192900	3393882450	29350	29350	29350	29350	0
59	20241004	192800	3393882450	29350	29350	29350	29350	0
60	20241004	192700	3393882450	29350	29350	29350	29350	0
61	20241004	192600	3393882450	29350	29350	29350	29350	0
62	20241004	192500	3393882450	29350	29350	29350	29350	1360
63	20241004	192400	3393882450	29350	29350	29350	29350	0
64	20241004	192300	3393882450	29350	29350	29350	29350	0
65	20241004	192200	3393882450	29350	29350	29350	29350	0
66	20241004	192100	3393882450	29350	29350	29350	29350	0
67	20241004	192000	3393882450	29350	29350	29350	29350	0
68	20241004	191900	3393882450	29350	29350	29350	29350	0
69	20241004	191800	3393882450	29350	29350	29350	29350	0
70	20241004	191700	3393882450	29350	29350	29350	29350	0
71	20241004	191600	3393882450	29350	29350	29350	29350	0
72	20241004	191500	3393882450	29350	29350	29350	29350	0
73	20241004	191400	3393882450	29350	29350	29350	29350	0
74	20241004	191300	3393882450	29350	29350	29350	29350	0
75	20241004	191200	3393882450	29350	29350	29350	29350	0
76	20241004	191100	3393882450	29350	29350	29350	29350	0
77	20241004	191000	3393882450	29350	29350	29350	29350	0
78	20241004	190900	3393882450	29350	29350	29350	29350	0
79	20241004	190800	3393882450	29350	29350	29350	29350	0
80	20241004	190700	3393882450	29350	29350	29350	29350	0
81	20241004	190600	3393882450	29350	29350	29350	29350	0
82	20241004	190500	3393882450	29350	29350	29350	29350	0
83	20241004	190400	3393882450	29350	29350	29350	29350	0
84	20241004	190300	3393882450	29350	29350	29350	29350	0
85	20241004	190200	3393882450	29350	29350	29350	29350	0
86	20241004	190100	3393882450	29350	29350	29350	29350	0
87	20241004	190000	3393882450	29350	29350	29350	29350	0
88	20241004	185900	3393882450	29350	29350	29350	29350	0
89	20241004	185800	3393882450	29350	29350	29350	29350	0
90	20241004	185700	3393882450	29350	29350	29350	29350	0
91	20241004	185600	3393882450	29350	29350	29350	29350	0
92	20241004	185500	3393882450	29350	29350	29350	29350	1360
93	20241004	185400	3393882450	29350	29350	29350	29350	0
94	20241004	185300	3393882450	29350	29350	29350	29350	0
95	20241004	185200	3393882450	29350	29350	29350	29350	0
96	20241004	185100	3393882450	29350	29350	29350	29350	0
97	20241004	185000	3393882450	29350	29350	29350	29350	0
98	20241004	184900	3393882450	29350	29350	29350	29350	0
99	20241004	184800	3393882450	29350	29350	29350	29350	0
100	20241004	184700	3393882450	29350	29350	29350	29350	0
101	20241004	184600	3393882450	29350	29350	29350	29350	0
102	20241004	184500	3393882450	29350	29350	29350	29350	0
103	20241004	184400	3393882450	29350	29350	29350	29350	0
104	20241004	184300	3393882450	29350	29350	29350	29350	0
105	20241004	184200	3393882450	29350	29350	29350	29350	0
106	20241004	184100	3393882450	29350	29350	29350	29350	0
107	20241004	184000	3393882450	29350	29350	29350	29350	0
108	20241004	183900	3393882450	29350	29350	29350	29350	0
109	20241004	183800	3393882450	29350	29350	29350	29350	0
110	20241004	183700	3393882450	29350	29350	29350	29350	0
111	20241004	183600	3393882450	29350	29350	29350	29350	0
112	20241004	183500	3393882450	29350	29350	29350	29350	0
113	20241004	183400	3393882450	29350	29350	29350	29350	0
114	20241004	183300	3393882450	29350	29350	29350	29350	0
115	20241004	183200	3393882450	29350	29350	29350	29350	0
116	20241004	183100	3393882450	29350	29350	29350	29350	0
117	20241004	183000	3393882450	29350	29350	29350	29350	0
118	20241004	182900	3393882450	29350	29350	29350	29350	0
119	20241004	182800	3393882450	29350	29350	29350	29350	0
120	20241004	182700	3393882450	29350	29350	29350	29350	0
121	20241004	182600	3393882450	29350	29350	29350	29350	0
122	20241004	182500	3393882450	29350	29350	29350	29350	1360
123	20241004	182400	3393882450	29350	29350	29350	29350	0
124	20241004	182300	3393882450	29350	29350	29350	29350	0
125	20241004	182200	3393882450	29350	29350	29350	29350	0
126	20241004	182100	3393882450	29350	29350	29350	29350	0
127	20241004	182000	3393882450	29350	29350	29350	29350	0
128	20241004	181900	3393882450	29350	29350	29350	29350	0
129	20241004	181800	3393882450	29350	29350	29350	29350	0
130	20241004	181700	3393882450	29350	29350	29350	29350	0
131	20241004	181600	3393882450	29350	29350	29350	29350	0
132	20241004	181500	3393882450	29350	29350	29350	29350	0
133	20241004	181400	3393882450	29350	29350	29350	29350	0
134	20241004	181300	3393882450	29350	29350	29350	29350	0
135	20241004	181200	3393882450	29350	29350	29350	29350	0
136	20241004	181100	3393882450	29350	29350	29350	29350	0
137	20241004	181000	3393882450	29350	29350	29350	29350	0
138	20241004	180900	3393882450	29350	29350	29350	29350	0
139	20241004	180800	3393882450	29350	29350	29350	29350	0
140	20241004	180700	3393882450	29350	29350	29350	29350	0
141	20241004	180600	3393882450	29350	29350	29350	29350	0
142	20241004	180500	3393882450	29350	29350	29350	29350	0
143	20241004	180400	3393882450	29350	29350	29350	29350	0
144	20241004	180300	3393882450	29350	29350	29350	29350	0
145	20241004	180200	3393882450	29350	29350	29350	29350	0
146	20241004	180100	3393882450	29350	29350	29350	29350	0
147	20241004	180000	3393882450	29350	29350	29350	29350	0
148	20241004	175900	3393882450	29350	29350	29350	29350	0
149	20241004	175800	3393882450	29350	29350	29350	29350	0
150	20241004	175700	3393882450	29350	29350	29350	29350	0
151	20241004	175600	3393882450	29350	29350	29350	29350	0
152	20241004	175500	3393882450	29350	29350	29350	29350	1360
153	20241004	175400	3393882450	29350	29350	29350	29350	0
154	20241004	175300	3393882450	29350	29350	29350	29350	0
155	20241004	175200	3393882450	29350	29350	29350	29350	0
156	20241004	175100	3393882450	29350	29350	29350	29350	0
157	20241004	175000	3393882450	29350	29350	29350	29350	0
158	20241004	174900	3393882450	29350	29350	29350	29350	0
159	20241004	174800	3393882450	29350	29350	29350	29350	0
160	20241004	174700	3393882450	29350	29350	29350	29350	0
161	20241004	174600	3393882450	29350	29350	29350	29350	0
162	20241004	174500	3393882450	29350	29350	29350	29350	0
163	20241004	174400	3393882450	29350	29350	29350	29350	0
164	20241004	174300	3393882450	29350	29350	29350	29350	0
165	20241004	174200	3393882450	29350	29350	29350	29350	0
166	20241004	174100	3393882450	29350	29350	29350	29350	0
167	20241004	174000	3393882450	29350	29350	29350	29350	0
168	20241004	173900	3393882450	29350	29350	29350	29350	0
169	20241004	173800	3393882450	29350	29350	29350	29350	0
170	20241004	173700	3393882450	29350	29350	29350	29350	0
171	20241004	173600	3393882450	29350	29350	29350	29350	0
172	20241004	173500	3393882450	29350	29350	29350	29350	0
173	20241004	173400	3393882450	29350	29350	29350	29350	0
174	20241004	173300	3393882450	29350	29350	29350	29350	0
175	20241004	173200	3393882450	29350	29350	29350	29350	0
176	20241004	173100	3393882450	29350	29350	29350	29350	0
177	20241004	173000	3393882450	29350	29350	29350	29350	0
178	20241004	172900	3393882450	29350	29350	29350	29350	0
179	20241004	172800	3393882450	29350	29350	29350	29350	0
180	20241004	172700	3393882450	29350	29350	29350	29350	0
181	20241004	172600	3393882450	29350	29350	29350	29350	0
182	20241004	172500	3393882450	29350	29350	29350	29350	1360
183	20241004	172400	3393882450	29350	29350	29350	29350	0
184	20241004	172300	3393882450	29350	29350	29350	29350	0
185	20241004	172200	3393882450	29350	29350	29350	29350	0
186	20241004	172100	3393882450	29350	29350	29350	29350	0
187	20241004	172000	3393882450	29350	29350	29350	29350	0
188	20241004	171900	3393882450	29350	29350	29350	29350	0
189	20241004	171800	3393882450	29350	29350	29350	29350	0
190	20241004	171700	3393882450	29350	29350	29350	29350	0
191	20241004	171600	3393882450	29350	29350	29350	29350	0
192	20241004	171500	3393882450	29350	29350	29350	29350	0
193	20241004	171400	3393882450	29350	29350	29350	29350	0
194	20241004	171300	3393882450	29350	29350	29350	29350	0
195	20241004	171200	3393882450	29350	29350	29350	29350	0
196	20241004	171100	3393882450	29350	29350	29350	29350	0
197	20241004	171000	3393882450	29350	29350	29350	29350	0
198	20241004	170900	3393882450	29350	29350	29350	29350	0
199	20241004	170800	3393882450	29350	29350	29350	29350	0
200	20241004	170700	3393882450	29350	29350	29350	29350	0
201	20241004	170600	3393882450	29350	29350	29350	29350	0
202	20241004	170500	3393882450	29350	29350	29350	29350	0
203	20241004	170400	3393882450	29350	29350	29350	29350	0
204	20241004	170300	3393882450	29350	29350	29350	29350	0
205	20241004	170200	3393882450	29350	29350	29350	29350	0
206	20241004	170100	3393882450	29350	29350	29350	29350	0
207	20241004	170000	3393882450	29350	29350	29350	29350	0
208	20241004	165900	3393882450	29350	29350	29350	29350	0
209	20241004	165800	3393882450	29350	29350	29350	29350	0
210	20241004	165700	3393882450	29350	29350	29350	29350	0
211	20241004	165600	3393882450	29350	29350	29350	29350	0
212	20241004	165500	3393882450	29350	29350	29350	29350	1360
213	20241004	165400	3393882450	29350	29350	29350	29350	0
214	20241004	165300	3393882450	29350	29350	29350	29350	0
215	20241004	165200	3393882450	29350	29350	29350	29350	0
216	20241004	165100	3393882450	29350	29350	29350	29350	0
217	20241004	165000	3393882450	29350	29350	29350	29350	0
218	20241004	164900	3393882450	29350	29350	29350	29350	0
219	20241004	164800	3393882450	29350	29350	29350	29350	0
220	20241004	164700	3393882450	29350	29350	29350	29350	0
221	20241004	164600	3393882450	29350	29350	29350	29350	0
222	20241004	164500	3393882450	29350	29350	29350	29350	0
223	20241004	164400	3393882450	29350	29350	29350	29350	0
224	20241004	164300	3393882450	29350	29350	29350	29350	0
225	20241004	164200	3393882450	29350	29350	29350	29350	0
226	20241004	164100	3393882450	29350	29350	29350	29350	0
227	20241004	164000	3393882450	29350	29350	29350	29350	0
228	20241004	163900	3393882450	29350	29350	29350	29350	0
229	20241004	163800	3393882450	29350	29350	29350	29350	0
230	20241004	163700	3393882450	29350	29350	29350	29350	0
231	20241004	163600	3393882450	29350	29350	29350	29350	0
232	20241004	163500	3393882450	29350	29350	29350	29350	0
233	20241004	163400	3393882450	29350	29350	29350	29350	0
234	20241004	163300	3393882450	29350	29350	29350	29350	0
235	20241004	163200	3393882450	29350	29350	29350	29350	0
236	20241004	163100	3393882450	29350	29350	29350	29350	0
237	20241004	163000	3393882450	29350	29350	29350	29350	0
238	20241004	162900	3393882450	29350	29350	29350	29350	0
239	20241004	162800	3393882450	29350	29350	29350	29350	0
240	20241004	162700	3393882450	29350	29350	29350	29350	0
241	20241004	162600	3393882450	29350	29350	29350	29350	0
242	20241004	162500	3393882450	29350	29350	29350	29350	1360
243	20241004	162400	3393882450	29350	29350	29350	29350	0
244	20241004	162300	3393882450	29350	29350	29350	29350	0
245	20241004	162200	3393882450	29350	29350	29350	29350	0
246	20241004	162100	3393882450	29350	29350	29350	29350	0
247	20241004	162000	3393882450	29350	29350	29350	29350	0
248	20241004	161900	3393882450	29350	29350	29350	29350	0
249	20241004	161800	3393882450	29350	29350	29350	29350	0
250	20241004	161700	3393882450	29350	29350	29350	29350	0
251	20241004	161600	3393882450	29350	29350	29350	29350	0
252	20241004	161500	3393882450	29350	29350	29350	29350	0
253	20241004	161400	3393882450	29350	29350	29350	29350	0
254	20241004	161300	3393882450	29350	29350	29350	29350	0
255	20241004	161200	3393882450	29350	29350	29350	29350	0
256	20241004	161100	3393882450	29350	29350	29350	29350	0
257	20241004	161000	3393882450	29350	29350	29350	29350	0
258	20241004	160900	3393882450	29350	29350	29350	29350	0
259	20241004	160800	3393882450	29350	29350	29350	29350	0
260	20241004	160700	3393882450	29350	29350	29350	29350	0
261	20241004	160600	3393882450	29350	29350	29350	29350	0
262	20241004	160500	3393882450	29350	29350	29350	29350	0
263	20241004	160400	3393882450	29350	29350	29350	29350	0
264	20241004	160300	3393882450	29350	29350	29350	29350	0
265	20241004	160200	3393882450	29350	29350	29350	29350	0
266	20241004	160100	3393882450	29350	29350	29350	29350	0
267	20241004	160000	3393882450	29350	29350	29350	29350	0
268	20241004	155900	3393882450	29350	29350	29350	29350	0
269	20241004	155800	3393882450	29350	29350	29350	29350	0
270	20241004	155700	3393882450	29350	29350	29350	29350	0
271	20241004	155600	3393882450	29350	29350	29350	29350	0
272	20241004	155500	3393882450	29350	29350	29350	29350	1360
273	20241004	155400	3393882450	29350	29350	29350	29350	0
274	20241004	155300	3393882450	29350	29350	29350	29350	0
275	20241004	155200	3393882450	29350	29350	29350	29350	0
276	20241004	155100	3393882450	29350	29350	29350	29350	0
277	20241004	155000	3393882450	29350	29350	29350	29350	0
278	20241004	154900	3393882450	29350	29350	29350	29350	0
279	20241004	154800	3393882450	29350	29350	29350	29350	0
280	20241004	154700	3393882450	29350	29350	29350	29350	0
281	20241004	154600	3393882450	29350	29350	29350	29350	0
282	20241004	154500	3393882450	29350	29350	29350	29350	0
283	20241004	154400	3393882450	29350	29350	29350	29350	0
284	20241004	154300	3393882450	29350	29350	29350	29350	0
285	20241004	154200	3393882450	29350	29350	29350	29350	0
286	20241004	154100	3393882450	29350	29350	29350	29350	0
287	20241004	154000	3393882450	29350	29350	29350	29350	0
288	20241004	153900	3393882450	29350	29350	29350	29350	0
289	20241004	153800	3393882450	29350	29350	29350	29350	0
290	20241004	153700	3393882450	29350	29350	29350	29350	0
291	20241004	153600	3393882450	29350	29350	29350	29350	0
292	20241004	153500	3393882450	29350	29350	29350	29350	0
293	20241004	153400	3393882450	29350	29350	29350	29350	0
294	20241004	153300	3393882450	29350	29350	29350	29350	0
295	20241004	153200	3393882450	29350	29350	29350	29350	0
296	20241004	153100	3393882450	29350	29350	29350	29350	0
297	20241004	153000	3393882450	29350	29350	29350	29350	1360
298	20241004	152900	3353966450	29300	29300	29300	29300	0
299	20241004	152800	3353966450	29300	29300	29300	29300	0
300	20241004	152700	3353966450	29300	29300	29300	29300	0
301	20241004	152600	3353966450	29300	29300	29300	29300	0
302	20241004	152500	3353966450	29300	29300	29300	29300	0
303	20241004	152400	3353966450	29300	29300	29300	29300	0
304	20241004	152300	3353966450	29300	29300	29300	29300	0
305	20241004	152200	3353966450	29300	29300	29300	29300	0
306	20241004	152100	3353966450	29300	29300	29300	29300	0
307	20241004	152000	3353966450	29300	29300	29300	29300	0
308	20241004	151900	3353966450	29300	29100	29300	29100	241
309	20241004	151800	3346936000	29000	29300	29300	29000	2788
310	20241004	151700	3265782050	29250	29200	29300	29200	82
311	20241004	151600	3263383750	29300	29300	29300	29300	1
312	20241004	151500	3263354450	29300	29150	29300	29150	323
313	20241004	151400	3253928750	29150	29200	29300	29150	397
314	20241004	151300	3242324900	29200	29200	29200	29200	1
315	20241004	151200	3242295700	29200	29200	29250	29200	134
316	20241004	151100	3238381850	29200	29200	29200	29200	37
317	20241004	151000	3237301450	29200	29250	29250	29200	146
318	20241004	150900	3233036250	29250	29250	29250	29250	142
319	20241004	150800	3228882750	29250	29250	29250	29250	1
320	20241004	150700	3228853500	29250	29250	29250	29250	270
321	20241004	150600	3220956000	29300	29300	29300	29300	108
322	20241004	150500	3217791600	29300	29300	29300	29300	0
323	20241004	150400	3217791600	29300	29250	29300	29250	105
324	20241004	150300	3214719100	29250	29250	29250	29250	25
325	20241004	150200	3213987850	29300	29300	29300	29300	31
326	20241004	150100	3213079550	29350	29300	29350	29300	298
327	20241004	150000	3204347200	29250	29250	29250	29250	7
328	20241004	145900	3204142450	29300	29300	29300	29300	153
329	20241004	145800	3199659550	29300	29200	29300	29200	5
330	20241004	145700	3199513250	29300	29300	29300	29300	0
331	20241004	145600	3199513250	29300	29300	29300	29300	7
332	20241004	145500	3199308150	29300	29250	29300	29250	103
333	20241004	145400	3196295300	29250	29250	29250	29250	0
334	20241004	145300	3196295300	29250	29250	29250	29250	103
335	20241004	145200	3193282550	29200	29200	29200	29200	0
336	20241004	145100	3193282550	29200	29200	29200	29200	116
337	20241004	145000	3189895350	29200	29150	29200	29150	33
338	20241004	144900	3188932150	29200	29200	29200	29200	0
339	20241004	144800	3188932150	29200	29200	29200	29200	0
340	20241004	144700	3188932150	29200	29200	29200	29200	0
341	20241004	144600	3188932150	29200	29200	29200	29200	15
342	20241004	144500	3188494150	29200	29250	29250	29200	129
343	20241004	144400	3184722100	29250	29250	29250	29250	453
344	20241004	144300	3171471850	29200	29200	29200	29200	254
345	20241004	144200	3164055050	29150	29150	29150	29150	0
346	20241004	144100	3164055050	29150	29150	29150	29150	189
347	20241004	144000	3158545700	29150	29150	29150	29150	132
348	20241004	143900	3154697900	29150	29150	29150	29150	50
349	20241004	143800	3153240400	29250	29200	29250	29150	176
350	20241004	143700	3148102650	29200	29200	29200	29200	218
351	20241004	143600	3141737050	29200	29200	29200	29200	0
352	20241004	143500	3141737050	29200	29200	29200	29200	0
353	20241004	143400	3141737050	29200	29200	29200	29200	123
354	20241004	143300	3138145450	29200	29200	29200	29200	0
355	20241004	143200	3138145450	29200	29200	29200	29200	0
356	20241004	143100	3138145450	29200	29200	29200	29200	30
357	20241004	143000	3137269450	29250	29250	29250	29250	216
358	20241004	142900	3130951450	29300	29300	29300	29300	96
359	20241004	142800	3128138650	29350	29350	29350	29350	4
360	20241004	142700	3128021250	29350	29350	29350	29350	0
361	20241004	142600	3128021250	29350	29300	29350	29300	311
362	20241004	142500	3118893700	29300	29300	29300	29300	73
363	20241004	142400	3116754800	29300	29300	29300	29300	104
364	20241004	142300	3113707600	29250	29300	29300	29250	908
365	20241004	142200	3087147600	29300	29300	29300	29300	13
366	20241004	142100	3086766700	29300	29300	29300	29300	238
367	20241004	142000	3079793300	29300	29300	29300	29300	40
368	20241004	141900	3078621300	29250	29250	29250	29250	0
369	20241004	141800	3078621300	29250	29200	29250	29200	400
370	20241004	141700	3066923800	29200	29200	29200	29200	1
371	20241004	141600	3066894600	29200	29200	29200	29200	1
372	20241004	141500	3066865400	29200	29200	29200	29200	6
373	20241004	141400	3066690200	29200	29200	29200	29200	62
374	20241004	141300	3064879800	29200	29200	29200	29200	2
375	20241004	141200	3064821400	29200	29200	29200	29200	28
376	20241004	141100	3064003800	29200	29200	29200	29200	0
377	20241004	141000	3064003800	29200	29250	29250	29200	157
378	20241004	140900	3059418900	29200	29200	29200	29200	0
379	20241004	140800	3059418900	29200	29200	29200	29200	0
380	20241004	140700	3059418900	29200	29200	29200	29200	1
381	20241004	140600	3059389700	29200	29200	29200	29200	2
382	20241004	140500	3059331300	29200	29250	29250	29200	3
383	20241004	140400	3059243600	29200	29200	29200	29200	24
384	20241004	140300	3058542800	29250	29250	29250	29250	297
385	20241004	140200	3049855550	29250	29250	29250	29250	10
386	20241004	140100	3049563050	29250	29250	29250	29250	528
387	20241004	140000	3034119050	29300	29300	29300	29300	0
388	20241004	135900	3034119050	29300	29250	29300	29250	2
389	20241004	135800	3034060500	29250	29300	29300	29250	39
390	20241004	135700	3032918100	29300	29300	29300	29300	178
391	20241004	135600	3027702700	29300	29300	29300	29300	1
392	20241004	135500	3027673400	29300	29300	29300	29300	119
393	20241004	135400	3024186700	29300	29350	29350	29300	667
394	20241004	135300	3004640300	29350	29350	29350	29350	89
395	20241004	135200	3002028150	29400	29400	29400	29400	105
396	20241004	135100	2998941150	29400	29400	29400	29400	1
397	20241004	135000	2998911750	29400	29400	29400	29400	117
398	20241004	134900	2995471950	29400	29400	29400	29400	0
399	20241004	134800	2995471950	29400	29400	29400	29400	14
400	20241004	134700	2995060350	29400	29400	29400	29400	0
401	20241004	134600	2995060350	29400	29400	29400	29400	87
402	20241004	134500	2992502550	29400	29400	29400	29400	509
403	20241004	134400	2977537950	29350	29350	29350	29350	27
404	20241004	134300	2976745500	29350	29350	29350	29350	0
405	20241004	134200	2976745500	29350	29350	29350	29350	495
406	20241004	134100	2962217250	29400	29350	29400	29350	269
407	20241004	134000	2954321650	29350	29350	29350	29350	81
408	20241004	133900	2951944300	29400	29400	29400	29400	5
409	20241004	133800	2951797300	29400	29400	29400	29400	0
410	20241004	133700	2951797300	29400	29400	29400	29400	0
411	20241004	133600	2951797300	29400	29400	29400	29400	2
412	20241004	133500	2951738500	29400	29400	29400	29400	7
413	20241004	133400	2951532700	29400	29400	29400	29400	0
414	20241004	133300	2951532700	29400	29400	29400	29400	0
415	20241004	133200	2951532700	29400	29400	29400	29400	0
416	20241004	133100	2951532700	29400	29400	29400	29400	36
417	20241004	133000	2950474300	29400	29400	29400	29400	1
418	20241004	132900	2950444900	29500	29400	29500	29400	103
419	20241004	132800	2947416600	29400	29500	29500	29400	549
420	20241004	132700	2931275500	29550	29550	29550	29550	93
421	20241004	132600	2928527350	29600	29550	29600	29550	48
422	20241004	132500	2927108900	29400	29550	29550	29400	540
423	20241004	132400	2911165350	29550	29550	29550	29550	103
424	20241004	132300	2908121700	29600	29600	29600	29600	2
425	20241004	132200	2908062500	29600	29600	29600	29600	0
426	20241004	132100	2908062500	29600	29600	29600	29600	0
427	20241004	132000	2908062500	29600	29550	29600	29550	66
428	20241004	131900	2906109450	29600	29600	29600	29600	0
429	20241004	131800	2906109450	29600	29600	29600	29600	212
430	20241004	131700	2899834250	29550	29550	29550	29550	50
431	20241004	131600	2898356750	29550	29600	29600	29550	743
432	20241004	131500	2876401050	29550	29550	29550	29550	1
433	20241004	131400	2876371500	29550	29550	29550	29550	30
434	20241004	131300	2875485000	29550	29550	29550	29550	34
435	20241004	131200	2874480300	29550	29600	29600	29550	23
436	20241004	131100	2873799650	29600	29600	29600	29600	28
437	20241004	131000	2872970850	29600	29600	29600	29600	200
438	20241004	130900	2867050850	29600	29600	29600	29600	49
439	20241004	130800	2865600450	29600	29600	29600	29600	116
440	20241004	130700	2862166850	29600	29600	29600	29600	14
441	20241004	130600	2861752450	29600	29600	29600	29600	54
442	20241004	130500	2860154050	29600	29600	29600	29600	72
443	20241004	130400	2858022850	29600	29550	29600	29550	750
444	20241004	130300	2835836350	29550	29500	29550	29500	254
445	20241004	130200	2828341200	29500	29500	29500	29500	249
446	20241004	130100	2820995700	29500	29500	29500	29500	103
447	20241004	130000	2817957200	29500	29550	29550	29500	114
448	20241004	125900	2814594100	29550	29500	29550	29500	21
449	20241004	125800	2813973600	29550	29500	29550	29500	124
450	20241004	125700	2810312900	29500	29500	29500	29500	6
451	20241004	125600	2810135900	29550	29500	29550	29500	31
452	20241004	125500	2809221350	29500	29500	29500	29500	20
453	20241004	125400	2808631350	29500	29500	29500	29500	5
454	20241004	125300	2808483850	29500	29500	29500	29500	31
455	20241004	125200	2807569350	29550	29550	29550	29550	0
456	20241004	125100	2807569350	29550	29550	29550	29550	297
457	20241004	125000	2798793000	29550	29550	29550	29550	0
458	20241004	124900	2798793000	29550	29550	29550	29550	117
459	20241004	124800	2795335650	29550	29550	29550	29550	0
460	20241004	124700	2795335650	29550	29600	29600	29550	506
461	20241004	124600	2780383300	29600	29600	29600	29600	1
462	20241004	124500	2780353700	29600	29600	29600	29600	0
463	20241004	124400	2780353700	29600	29600	29600	29600	0
464	20241004	124300	2780353700	29600	29550	29600	29550	202
465	20241004	124200	2774381250	29550	29600	29600	29550	210
466	20241004	124100	2768175250	29600	29600	29600	29600	0
467	20241004	124000	2768175250	29600	29550	29600	29550	21
468	20241004	123900	2767553700	29600	29600	29600	29600	0
469	20241004	123800	2767553700	29600	29550	29600	29550	100
470	20241004	123700	2764596350	29600	29600	29600	29600	0
471	20241004	123600	2764596350	29600	29600	29600	29600	48
472	20241004	123500	2763175550	29550	29550	29550	29550	0
473	20241004	123400	2763175550	29550	29550	29550	29550	25
474	20241004	123300	2762436800	29550	29600	29600	29550	122
475	20241004	123200	2758826000	29600	29550	29600	29550	166
476	20241004	123100	2753912900	29550	29550	29550	29550	396
477	20241004	123000	2742211100	29500	29500	29500	29500	20
478	20241004	122900	2741621100	29550	29550	29550	29550	603
479	20241004	122800	2723802450	29500	29450	29500	29450	466
480	20241004	122700	2710066650	29450	29450	29450	29450	9
481	20241004	122600	2709801600	29450	29400	29450	29400	353
482	20241004	122500	2699406150	29450	29450	29450	29450	156
483	20241004	122400	2694811950	29450	29450	29450	29450	1
484	20241004	122300	2694782500	29450	29450	29450	29450	0
485	20241004	122200	2694782500	29450	29450	29450	29450	16
486	20241004	122100	2694311300	29550	29550	29550	29550	0
487	20241004	122000	2694311300	29550	29550	29550	29550	0
488	20241004	121900	2694311300	29550	29500	29550	29500	52
489	20241004	121800	2692774900	29550	29400	29550	29400	130
490	20241004	121700	2688935650	29400	29550	29550	29400	320
491	20241004	121600	2679517550	29550	29550	29550	29550	0
492	20241004	121500	2679517550	29550	29450	29550	29450	36
493	20241004	121400	2678456950	29450	29550	29550	29450	319
494	20241004	121300	2669054750	29600	29550	29600	29550	6
495	20241004	121200	2668877400	29600	29600	29600	29600	14
496	20241004	121100	2668463000	29650	29700	29700	29650	245
497	20241004	121000	2661198650	29700	29700	29700	29700	614
498	20241004	120900	2642962850	29700	29700	29750	29700	21
499	20241004	120800	2642338650	29700	29750	29750	29700	26
500	20241004	120700	2641565400	29750	29750	29750	29750	0
501	20241004	120600	2641565400	29750	29700	29750	29700	291
502	20241004	120500	2632910600	29700	29700	29700	29700	0
503	20241004	120400	2632910600	29700	29650	29750	29650	1972
504	20241004	120300	2574378800	29650	29650	29650	29650	59
505	20241004	120200	2572629450	29650	29650	29650	29650	153
506	20241004	120100	2568093000	29600	29700	29700	29600	2475
507	20241004	120000	2494589150	29700	29700	29700	29700	0
508	20241004	115900	2494589150	29700	29700	29700	29700	103
509	20241004	115800	2491530050	29650	29600	29650	29600	13
510	20241004	115700	2491145150	29800	29800	29800	29800	70
511	20241004	115600	2489059150	29800	29800	29800	29750	685
512	20241004	115500	2468646200	29800	29450	29800	29450	3604
513	20241004	115400	2361472700	29700	29550	29700	29550	1200
514	20241004	115300	2325890400	29600	29500	29600	29450	584
515	20241004	115200	2308623400	29450	29450	29450	29400	28
516	20241004	115100	2307800050	29450	29400	29650	29400	1450
517	20241004	115000	2264929650	29400	29550	29550	29400	549
518	20241004	114900	2248735150	29500	29550	29550	29500	323
519	20241004	114800	2239197500	29550	29550	29550	29550	16
520	20241004	114700	2238724700	29550	29500	29550	29500	658
521	20241004	114600	2219303050	29500	29350	29500	29350	2247
522	20241004	114500	2153144650	29400	29400	29400	29350	74
523	20241004	114400	2150970600	29350	29300	29350	29300	1584
524	20241004	114300	2104481700	29250	29250	29350	29250	1023
525	20241004	114200	2074503650	29250	29250	29300	29250	850
526	20241004	114100	2049620350	29250	29250	29250	29250	239
527	20241004	114000	2042629600	29250	29250	29250	29250	4
528	20241004	113900	2042512600	29250	29250	29250	29250	3
529	20241004	113800	2042424850	29250	29250	29250	29250	0
530	20241004	113700	2042424850	29250	29200	29250	29200	359
531	20241004	113600	2031939850	29200	29200	29200	29200	22
532	20241004	113500	2031297450	29200	29100	29200	29100	1641
533	20241004	113400	1983481650	29050	29050	29050	29050	100
534	20241004	113300	1980576650	29050	29050	29050	29050	120
535	20241004	113200	1977090650	29050	29050	29050	29050	1
536	20241004	113100	1977061600	29100	29050	29100	29050	126
537	20241004	113000	1973399100	29100	29100	29100	29050	42
538	20241004	112900	1972176950	29100	29100	29100	29100	0
539	20241004	112800	1972176950	29100	29050	29100	29050	3
540	20241004	112700	1972089750	29100	29100	29100	29050	87
541	20241004	112600	1969559250	29000	29000	29000	29000	270
542	20241004	112500	1961729250	29000	29000	29000	29000	41
543	20241004	112400	1960540250	29050	29200	29200	29050	206
544	20241004	112300	1954553100	29250	29250	29250	29250	1
545	20241004	112200	1954523850	29250	29050	29250	29050	1458
546	20241004	112100	1911967000	29000	29000	29000	29000	7
547	20241004	112000	1911764000	29100	29050	29100	29050	414
548	20241004	111900	1899735300	29000	29000	29000	29000	2
549	20241004	111800	1899677300	29000	29000	29000	29000	66
550	20241004	111700	1897763300	29000	28850	29000	28850	34
551	20241004	111600	1896778950	29000	29000	29000	29000	69
552	20241004	111500	1894777950	29000	29000	29000	29000	93
553	20241004	111400	1892080950	29000	28900	29000	28900	2
554	20241004	111300	1892023050	28850	28850	28850	28850	1
555	20241004	111200	1891994200	28850	28850	28850	28850	10
556	20241004	111100	1891705700	28850	28950	28950	28850	55
557	20241004	111000	1890114350	29000	29000	29000	29000	386
558	20241004	110900	1878920350	28800	28800	28800	28800	1
559	20241004	110800	1878891550	28800	28800	28800	28800	130
560	20241004	110700	1875147550	28850	28850	28850	28850	273
561	20241004	110600	1867271500	28950	28800	28950	28800	110
562	20241004	110500	1864089450	28800	28800	28800	28800	67
563	20241004	110400	1862159850	28850	28850	28950	28850	1220
564	20241004	110300	1826957750	28900	29000	29000	28900	1537
565	20241004	110200	1782499650	29050	29050	29100	29050	265
566	20241004	110100	1774799800	29050	29050	29050	29050	1
567	20241004	110000	1774770750	29050	29150	29150	29050	48
568	20241004	105900	1773371650	29100	29100	29100	29100	46
569	20241004	105800	1772033050	29150	29100	29150	29100	424
570	20241004	105700	1759693300	29100	29100	29100	29100	47
571	20241004	105600	1758325600	29050	29100	29100	29050	63
572	20241004	105500	1756494800	29100	29100	29100	29100	0
573	20241004	105400	1756494800	29100	29100	29100	29100	0
574	20241004	105300	1756494800	29100	29050	29100	29050	97
575	20241004	105200	1753674250	29000	29050	29050	29000	177
576	20241004	105100	1748532900	29050	29050	29050	29050	161
577	20241004	105000	1743855850	29050	29050	29050	29050	0
578	20241004	104900	1743855850	29050	29050	29050	29050	30
579	20241004	104800	1742984350	29100	29150	29150	29100	37
580	20241004	104700	1741907600	29050	29100	29100	29050	452
581	20241004	104600	1728770950	29100	29100	29100	29100	85
582	20241004	104500	1726297450	29150	29150	29150	29150	200
583	20241004	104400	1720467450	29100	29200	29200	29100	280
584	20241004	104300	1712309550	29200	29200	29200	29200	46
585	20241004	104200	1710966350	29200	29250	29250	29200	462
586	20241004	104100	1697461500	29300	29250	29300	29250	333
587	20241004	104000	1687721200	29250	29250	29250	29250	393
588	20241004	103900	1676225950	29250	29250	29250	29250	22
589	20241004	103800	1675582450	29250	29250	29300	29250	441
590	20241004	103700	1662666200	29250	29250	29250	29250	500
591	20241004	103600	1648041200	29200	29150	29200	29150	2591
592	20241004	103500	1572442350	29100	29100	29100	29100	301
593	20241004	103400	1563683250	29100	29100	29150	29100	431
594	20241004	103300	1551141100	29100	29100	29100	29100	301
595	20241004	103200	1542382000	29100	29000	29150	29000	1686
596	20241004	103100	1493460050	29000	29050	29200	29000	302
597	20241004	103000	1484666350	29050	29200	29200	29050	14
598	20241004	102900	1484259350	29150	29100	29150	29100	105
599	20241004	102800	1481200750	29200	29200	29200	29200	148
600	20241004	102700	1476879150	29050	29050	29050	29050	0
601	20241004	102600	1476879150	29050	29100	29200	29000	266
602	20241004	102500	1469138550	29150	29150	29150	29150	15
603	20241004	102400	1468701300	29150	29250	29250	29150	204
604	20241004	102300	1462734800	29250	29200	29250	29200	550
605	20241004	102200	1446661850	29200	29150	29200	29150	171
606	20241004	102100	1441669150	29150	29200	29200	29150	57
607	20241004	102000	1440006900	29200	29150	29200	29150	182
608	20241004	101900	1434695100	29150	29150	29150	29150	14
609	20241004	101800	1434287000	29150	29150	29150	29150	58
610	20241004	101700	1432596300	29150	29150	29150	29150	282
611	20241004	101600	1424376000	29000	29150	29200	29000	152
612	20241004	101500	1419944500	29000	29200	29200	29000	100
613	20241004	101400	1417025700	29200	29250	29250	28950	1175
614	20241004	101300	1382735200	29200	29200	29250	29200	597
615	20241004	101200	1365289000	29250	29300	29300	29250	699
616	20241004	101100	1344822100	29350	29300	29350	29300	849
617	20241004	101000	1319929500	29250	29250	29300	29200	1326
618	20241004	100900	1281141950	29250	29200	29300	29200	787
619	20241004	100800	1258148700	29150	29200	29200	29150	489
620	20241004	100700	1243879050	29200	29100	29200	29100	528
621	20241004	100600	1228498550	29050	28950	29100	28950	498
622	20241004	100500	1214048950	28950	29100	29100	28950	695
623	20241004	100400	1193895350	29100	29050	29100	29000	667
624	20241004	100300	1174517400	29050	29050	29150	29050	542
625	20241004	100200	1158753650	29050	29050	29050	29050	111
626	20241004	100100	1155529100	29050	28950	29050	28900	885
627	20241004	100000	1129874900	28900	28850	28950	28850	670
628	20241004	095900	1110501950	28850	28850	28850	28850	12
629	20241004	095800	1110155750	28750	28900	28900	28750	260
630	20241004	095700	1102651800	28900	28900	28950	28900	352
631	20241004	095600	1092478650	28900	28800	28900	28800	604
632	20241004	095500	1075067900	28750	28750	28750	28750	77
633	20241004	095400	1072854150	28750	28750	28750	28750	154
634	20241004	095300	1068426650	28800	28800	28850	28750	2840
635	20241004	095200	986633550	28800	28550	28800	28550	2457
636	20241004	095100	916057850	28600	28600	28600	28500	148
637	20241004	095000	911825550	28500	28550	28550	28500	430
638	20241004	094900	899549150	28500	28550	28550	28500	129
639	20241004	094800	895869700	28550	28500	28550	28500	305
640	20241004	094700	887164250	28500	28450	28500	28450	835
641	20241004	094600	863387500	28450	28400	28450	28400	428
642	20241004	094500	851225900	28400	28400	28400	28400	106
643	20241004	094400	848215500	28400	28400	28450	28400	306
644	20241004	094300	839525000	28400	28400	28400	28400	303
645	20241004	094200	830919800	28400	28400	28400	28400	547
646	20241004	094100	815385000	28400	28350	28400	28350	177
647	20241004	094000	810367000	28250	28200	28250	28200	721
648	20241004	093900	790005100	28350	28350	28350	28200	613
649	20241004	093800	772653950	28350	28350	28350	28350	120
650	20241004	093700	769251950	28350	28450	28450	28350	82
651	20241004	093600	766926750	28450	28400	28450	28400	187
652	20241004	093500	761612150	28350	28400	28400	28350	661
653	20241004	093400	742849750	28400	28350	28400	28350	249
654	20241004	093300	735780750	28350	28300	28350	28300	140
655	20241004	093200	731816400	28150	28300	28300	28150	448
656	20241004	093100	719184350	28350	28400	28400	28350	203
657	20241004	093000	713426750	28350	28400	28400	28350	51
658	20241004	092900	711980850	28400	28350	28400	28350	104
659	20241004	092800	709032250	28350	28450	28450	28350	806
660	20241004	092700	686138900	28450	28350	28450	28300	1297
661	20241004	092600	649342600	28300	28250	28300	28250	1197
662	20241004	092500	615501750	28200	28150	28200	28000	1348
663	20241004	092400	577519050	27950	28150	28150	27950	637
664	20241004	092300	559654550	28150	28150	28150	28150	196
665	20241004	092200	554137150	28150	28150	28150	28150	8
666	20241004	092100	553911950	28150	28050	28150	28000	3901
667	20241004	092000	444663600	28100	28100	28100	28100	695
668	20241004	091900	425134100	28100	28250	28250	28100	1051
669	20241004	091800	395523450	28250	28300	28300	28250	180
670	20241004	091700	390431250	28300	28300	28350	28300	273
671	20241004	091600	382700350	28300	28200	28300	28200	667
672	20241004	091500	363842250	28200	28200	28200	28200	1052
673	20241004	091400	334175850	28100	28100	28100	28100	621
674	20241004	091300	316725750	28000	28100	28200	28000	340
675	20241004	091200	307199250	28200	28150	28200	28100	1048
676	20241004	091100	277687250	28200	28000	28200	28000	2095
677	20241004	091000	218852100	27900	27950	28050	27850	659
678	20241004	090900	200404300	27950	27850	27950	27850	5
679	20241004	090800	200264650	27850	28000	28000	27850	115
680	20241004	090700	197056100	27900	27950	27950	27900	986
681	20241004	090600	169546650	27950	28050	28050	27950	1767
682	20241004	090500	120049850	28050	27850	28050	27800	1199
683	20241004	090400	86587500	27850	27750	27850	27750	382
684	20241004	090300	75972700	27750	27600	27750	27600	600
685	20241004	090200	59373950	27600	27550	27600	27450	152
686	20241004	090100	55189800	27450	27450	27450	27450	0
687	20241004	090000	55189800	27450	27450	27600	27450	2010