KissMeData/009470/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	185300	5176220700	40800	40800	40800	40800	8474
3	20241017	185200	5176220700	40800	40800	40800	40800	0
4	20241017	185100	5176220700	40800	40800	40800	40800	0
5	20241017	185000	5176220700	40800	40800	40800	40800	0
6	20241017	184900	5176220700	40800	40800	40800	40800	0
7	20241017	184800	5176220700	40800	40800	40800	40800	0
8	20241017	184700	5176220700	40800	40800	40800	40800	0
9	20241017	184600	5176220700	40800	40800	40800	40800	0
10	20241017	184500	5176220700	40800	40800	40800	40800	0
11	20241017	184400	5176220700	40800	40800	40800	40800	0
12	20241017	184300	5176220700	40800	40800	40800	40800	0
13	20241017	184200	5176220700	40800	40800	40800	40800	0
14	20241017	184100	5176220700	40800	40800	40800	40800	0
15	20241017	184000	5176220700	40800	40800	40800	40800	0
16	20241017	183900	5176220700	40800	40800	40800	40800	0
17	20241017	183800	5176220700	40800	40800	40800	40800	0
18	20241017	183700	5176220700	40800	40800	40800	40800	0
19	20241017	183600	5176220700	40800	40800	40800	40800	0
20	20241017	183500	5176220700	40800	40800	40800	40800	0
21	20241017	183400	5176220700	40800	40800	40800	40800	0
22	20241017	183300	5176220700	40800	40800	40800	40800	0
23	20241017	183200	5176220700	40800	40800	40800	40800	0
24	20241017	183100	5176220700	40800	40800	40800	40800	0
25	20241017	183000	5176220700	40800	40800	40800	40800	0
26	20241017	182900	5176220700	40800	40800	40800	40800	0
27	20241017	182800	5176220700	40800	40800	40800	40800	0
28	20241017	182700	5176220700	40800	40800	40800	40800	0
29	20241017	182600	5176220700	40800	40800	40800	40800	0
30	20241017	182500	5176220700	40800	40800	40800	40800	0
31	20241017	182400	5176220700	40800	40800	40800	40800	0
32	20241017	182300	5176220700	40800	40800	40800	40800	8474
33	20241017	182200	5176220700	40800	40800	40800	40800	0
34	20241017	182100	5176220700	40800	40800	40800	40800	0
35	20241017	182000	5176220700	40800	40800	40800	40800	0
36	20241017	181900	5176220700	40800	40800	40800	40800	0
37	20241017	181800	5176220700	40800	40800	40800	40800	0
38	20241017	181700	5176220700	40800	40800	40800	40800	0
39	20241017	181600	5176220700	40800	40800	40800	40800	0
40	20241017	181500	5176220700	40800	40800	40800	40800	0
41	20241017	181400	5176220700	40800	40800	40800	40800	0
42	20241017	181300	5176220700	40800	40800	40800	40800	0
43	20241017	181200	5176220700	40800	40800	40800	40800	0
44	20241017	181100	5176220700	40800	40800	40800	40800	0
45	20241017	181000	5176220700	40800	40800	40800	40800	0
46	20241017	180900	5176220700	40800	40800	40800	40800	0
47	20241017	180800	5176220700	40800	40800	40800	40800	0
48	20241017	180700	5176220700	40800	40800	40800	40800	0
49	20241017	180600	5176220700	40800	40800	40800	40800	0
50	20241017	180500	5176220700	40800	40800	40800	40800	0
51	20241017	180400	5176220700	40800	40800	40800	40800	0
52	20241017	180300	5176220700	40800	40800	40800	40800	0
53	20241017	180200	5176220700	40800	40800	40800	40800	0
54	20241017	180100	5176220700	40800	40800	40800	40800	0
55	20241017	180000	5176220700	40800	40800	40800	40800	0
56	20241017	175900	5176220700	40800	40800	40800	40800	0
57	20241017	175800	5176220700	40800	40800	40800	40800	0
58	20241017	175700	5176220700	40800	40800	40800	40800	0
59	20241017	175600	5176220700	40800	40800	40800	40800	0
60	20241017	175500	5176220700	40800	40800	40800	40800	0
61	20241017	175400	5176220700	40800	40800	40800	40800	0
62	20241017	175300	5176220700	40800	40800	40800	40800	8474
63	20241017	175200	5176220700	40800	40800	40800	40800	0
64	20241017	175100	5176220700	40800	40800	40800	40800	0
65	20241017	175000	5176220700	40800	40800	40800	40800	0
66	20241017	174900	5176220700	40800	40800	40800	40800	0
67	20241017	174800	5176220700	40800	40800	40800	40800	0
68	20241017	174700	5176220700	40800	40800	40800	40800	0
69	20241017	174600	5176220700	40800	40800	40800	40800	0
70	20241017	174500	5176220700	40800	40800	40800	40800	0
71	20241017	174400	5176220700	40800	40800	40800	40800	0
72	20241017	174300	5176220700	40800	40800	40800	40800	0
73	20241017	174200	5176220700	40800	40800	40800	40800	0
74	20241017	174100	5176220700	40800	40800	40800	40800	0
75	20241017	174000	5176220700	40800	40800	40800	40800	0
76	20241017	173900	5176220700	40800	40800	40800	40800	0
77	20241017	173800	5176220700	40800	40800	40800	40800	0
78	20241017	173700	5176220700	40800	40800	40800	40800	0
79	20241017	173600	5176220700	40800	40800	40800	40800	0
80	20241017	173500	5176220700	40800	40800	40800	40800	0
81	20241017	173400	5176220700	40800	40800	40800	40800	0
82	20241017	173300	5176220700	40800	40800	40800	40800	0
83	20241017	173200	5176220700	40800	40800	40800	40800	0
84	20241017	173100	5176220700	40800	40800	40800	40800	0
85	20241017	173000	5176220700	40800	40800	40800	40800	0
86	20241017	172900	5176220700	40800	40800	40800	40800	0
87	20241017	172800	5176220700	40800	40800	40800	40800	0
88	20241017	172700	5176220700	40800	40800	40800	40800	0
89	20241017	172600	5176220700	40800	40800	40800	40800	0
90	20241017	172500	5176220700	40800	40800	40800	40800	0
91	20241017	172400	5176220700	40800	40800	40800	40800	0
92	20241017	172300	5176220700	40800	40800	40800	40800	8474
93	20241017	172200	5176220700	40800	40800	40800	40800	0
94	20241017	172100	5176220700	40800	40800	40800	40800	0
95	20241017	172000	5176220700	40800	40800	40800	40800	0
96	20241017	171900	5176220700	40800	40800	40800	40800	0
97	20241017	171800	5176220700	40800	40800	40800	40800	0
98	20241017	171700	5176220700	40800	40800	40800	40800	0
99	20241017	171600	5176220700	40800	40800	40800	40800	0
100	20241017	171500	5176220700	40800	40800	40800	40800	0
101	20241017	171400	5176220700	40800	40800	40800	40800	0
102	20241017	171300	5176220700	40800	40800	40800	40800	0
103	20241017	171200	5176220700	40800	40800	40800	40800	0
104	20241017	171100	5176220700	40800	40800	40800	40800	0
105	20241017	171000	5176220700	40800	40800	40800	40800	0
106	20241017	170900	5176220700	40800	40800	40800	40800	0
107	20241017	170800	5176220700	40800	40800	40800	40800	0
108	20241017	170700	5176220700	40800	40800	40800	40800	0
109	20241017	170600	5176220700	40800	40800	40800	40800	0
110	20241017	170500	5176220700	40800	40800	40800	40800	0
111	20241017	170400	5176220700	40800	40800	40800	40800	0
112	20241017	170300	5176220700	40800	40800	40800	40800	0
113	20241017	170200	5176220700	40800	40800	40800	40800	0
114	20241017	170100	5176220700	40800	40800	40800	40800	0
115	20241017	170000	5176220700	40800	40800	40800	40800	0
116	20241017	165900	5176220700	40800	40800	40800	40800	0
117	20241017	165800	5176220700	40800	40800	40800	40800	0
118	20241017	165700	5176220700	40800	40800	40800	40800	0
119	20241017	165600	5176220700	40800	40800	40800	40800	0
120	20241017	165500	5176220700	40800	40800	40800	40800	0
121	20241017	165400	5176220700	40800	40800	40800	40800	0
122	20241017	165300	5176220700	40800	40800	40800	40800	8474
123	20241017	165200	5176220700	40800	40800	40800	40800	0
124	20241017	165100	5176220700	40800	40800	40800	40800	0
125	20241017	165000	5176220700	40800	40800	40800	40800	0
126	20241017	164900	5176220700	40800	40800	40800	40800	0
127	20241017	164800	5176220700	40800	40800	40800	40800	0
128	20241017	164700	5176220700	40800	40800	40800	40800	0
129	20241017	164600	5176220700	40800	40800	40800	40800	0
130	20241017	164500	5176220700	40800	40800	40800	40800	0
131	20241017	164400	5176220700	40800	40800	40800	40800	0
132	20241017	164300	5176220700	40800	40800	40800	40800	0
133	20241017	164200	5176220700	40800	40800	40800	40800	0
134	20241017	164100	5176220700	40800	40800	40800	40800	0
135	20241017	164000	5176220700	40800	40800	40800	40800	0
136	20241017	163900	5176220700	40800	40800	40800	40800	0
137	20241017	163800	5176220700	40800	40800	40800	40800	0
138	20241017	163700	5176220700	40800	40800	40800	40800	0
139	20241017	163600	5176220700	40800	40800	40800	40800	0
140	20241017	163500	5176220700	40800	40800	40800	40800	0
141	20241017	163400	5176220700	40800	40800	40800	40800	0
142	20241017	163300	5176220700	40800	40800	40800	40800	0
143	20241017	163200	5176220700	40800	40800	40800	40800	0
144	20241017	163100	5176220700	40800	40800	40800	40800	0
145	20241017	163000	5176220700	40800	40800	40800	40800	0
146	20241017	162900	5176220700	40800	40800	40800	40800	0
147	20241017	162800	5176220700	40800	40800	40800	40800	0
148	20241017	162700	5176220700	40800	40800	40800	40800	0
149	20241017	162600	5176220700	40800	40800	40800	40800	0
150	20241017	162500	5176220700	40800	40800	40800	40800	0
151	20241017	162400	5176220700	40800	40800	40800	40800	0
152	20241017	162300	5176220700	40800	40800	40800	40800	8474
153	20241017	162200	5176220700	40800	40800	40800	40800	0
154	20241017	162100	5176220700	40800	40800	40800	40800	0
155	20241017	162000	5176220700	40800	40800	40800	40800	0
156	20241017	161900	5176220700	40800	40800	40800	40800	0
157	20241017	161800	5176220700	40800	40800	40800	40800	0
158	20241017	161700	5176220700	40800	40800	40800	40800	0
159	20241017	161600	5176220700	40800	40800	40800	40800	0
160	20241017	161500	5176220700	40800	40800	40800	40800	0
161	20241017	161400	5176220700	40800	40800	40800	40800	0
162	20241017	161300	5176220700	40800	40800	40800	40800	0
163	20241017	161200	5176220700	40800	40800	40800	40800	0
164	20241017	161100	5176220700	40800	40800	40800	40800	0
165	20241017	161000	5176220700	40800	40800	40800	40800	0
166	20241017	160900	5176220700	40800	40800	40800	40800	0
167	20241017	160800	5176220700	40800	40800	40800	40800	0
168	20241017	160700	5176220700	40800	40800	40800	40800	0
169	20241017	160600	5176220700	40800	40800	40800	40800	0
170	20241017	160500	5176220700	40800	40800	40800	40800	0
171	20241017	160400	5176220700	40800	40800	40800	40800	0
172	20241017	160300	5176220700	40800	40800	40800	40800	0
173	20241017	160200	5176220700	40800	40800	40800	40800	0
174	20241017	160100	5176220700	40800	40800	40800	40800	0
175	20241017	160000	5176220700	40800	40800	40800	40800	0
176	20241017	155900	5176220700	40800	40800	40800	40800	0
177	20241017	155800	5176220700	40800	40800	40800	40800	0
178	20241017	155700	5176220700	40800	40800	40800	40800	0
179	20241017	155600	5176220700	40800	40800	40800	40800	0
180	20241017	155500	5176220700	40800	40800	40800	40800	0
181	20241017	155400	5176220700	40800	40800	40800	40800	0
182	20241017	155300	5176220700	40800	40800	40800	40800	8474
183	20241017	155200	5176220700	40800	40800	40800	40800	0
184	20241017	155100	5176220700	40800	40800	40800	40800	0
185	20241017	155000	5176220700	40800	40800	40800	40800	0
186	20241017	154900	5176220700	40800	40800	40800	40800	0
187	20241017	154800	5176220700	40800	40800	40800	40800	0
188	20241017	154700	5176220700	40800	40800	40800	40800	0
189	20241017	154600	5176220700	40800	40800	40800	40800	0
190	20241017	154500	5176220700	40800	40800	40800	40800	0
191	20241017	154400	5176220700	40800	40800	40800	40800	0
192	20241017	154300	5176220700	40800	40800	40800	40800	0
193	20241017	154200	5176220700	40800	40800	40800	40800	0
194	20241017	154100	5176220700	40800	40800	40800	40800	0
195	20241017	154000	5176220700	40800	40800	40800	40800	0
196	20241017	153900	5176220700	40800	40800	40800	40800	0
197	20241017	153800	5176220700	40800	40800	40800	40800	0
198	20241017	153700	5176220700	40800	40800	40800	40800	0
199	20241017	153600	5176220700	40800	40800	40800	40800	0
200	20241017	153500	5176220700	40800	40800	40800	40800	0
201	20241017	153400	5176220700	40800	40800	40800	40800	0
202	20241017	153300	5176220700	40800	40800	40800	40800	0
203	20241017	153200	5176220700	40800	40800	40800	40800	0
204	20241017	153100	5176220700	40800	40800	40800	40800	0
205	20241017	153000	5176220700	40800	40800	40800	40800	8474
206	20241017	152900	4830481500	41000	41000	41000	41000	0
207	20241017	152800	4830481500	41000	41000	41000	41000	0
208	20241017	152700	4830481500	41000	41000	41000	41000	0
209	20241017	152600	4830481500	41000	41000	41000	41000	0
210	20241017	152500	4830481500	41000	41000	41000	41000	0
211	20241017	152400	4830481500	41000	41000	41000	41000	0
212	20241017	152300	4830481500	41000	41000	41000	41000	0
213	20241017	152200	4830481500	41000	41000	41000	41000	0
214	20241017	152100	4830481500	41000	41000	41000	41000	0
215	20241017	152000	4830481500	41000	41000	41000	41000	0
216	20241017	151900	4830481500	41000	41100	41100	41000	1576
217	20241017	151800	4765829800	41100	41050	41100	41050	220
218	20241017	151700	4756796050	41000	41050	41100	41000	111
219	20241017	151600	4752239100	41100	41000	41100	41000	1641
220	20241017	151500	4684920450	41000	41050	41050	41000	557
221	20241017	151400	4662079250	41050	40950	41050	40950	192
222	20241017	151300	4654207550	41000	40900	41000	40900	110
223	20241017	151200	4649702800	41000	40900	41000	40850	1432
224	20241017	151100	4591033900	40900	40900	40900	40900	131
225	20241017	151000	4585676000	40850	40900	40900	40850	643
226	20241017	150900	4559383900	40900	41000	41000	40900	93
227	20241017	150800	4555576450	40950	41000	41000	40950	114
228	20241017	150700	4550903150	41000	41000	41000	40900	1281
229	20241017	150600	4498386900	40950	40950	41000	40950	434
230	20241017	150500	4480614550	41000	40950	41000	40950	133
231	20241017	150400	4475163200	40950	40950	40950	40900	76
232	20241017	150300	4472051250	40950	40950	41000	40950	191
233	20241017	150200	4464229750	40900	41050	41050	40900	1707
234	20241017	150100	4394251350	41000	41100	41100	41000	659
235	20241017	150000	4367191850	41100	41100	41150	41100	460
236	20241017	145900	4348285800	41100	41100	41100	41050	139
237	20241017	145800	4342573600	41100	41150	41150	41100	214
238	20241017	145700	4333778100	41150	41000	41150	41000	1156
239	20241017	145600	4286327600	41000	40950	41000	40900	453
240	20241017	145500	4267783600	40950	40850	40950	40850	322
241	20241017	145400	4254619300	40850	40800	40850	40800	103
242	20241017	145300	4250414850	40800	40850	40850	40800	252
243	20241017	145200	4240124350	40850	40850	40850	40850	158
244	20241017	145100	4233670050	40850	40800	40850	40800	505
245	20241017	145000	4213051250	40700	40850	40850	40700	471
246	20241017	144900	4193835650	40850	40850	40850	40850	13
247	20241017	144800	4193304600	40750	40800	40850	40750	149
248	20241017	144700	4187226200	40750	40800	40800	40750	93
249	20241017	144600	4183435100	40800	40800	40800	40800	201
250	20241017	144500	4175234300	40800	40800	40800	40750	32
251	20241017	144400	4173929200	40800	40800	40800	40800	1
252	20241017	144300	4173888400	40700	40700	40700	40700	0
253	20241017	144200	4173888400	40700	40700	40700	40700	109
254	20241017	144100	4169452100	40700	40750	40750	40700	217
255	20241017	144000	4160612150	40800	40850	40850	40800	103
256	20241017	143900	4156407850	40850	40900	40950	40850	361
257	20241017	143800	4141636400	40900	40650	40900	40650	211
258	20241017	143700	4133031650	40700	40750	40750	40700	100
259	20241017	143600	4128959050	40750	40800	40950	40750	486
260	20241017	143500	4109139950	40800	40750	40850	40750	490
261	20241017	143400	4089149750	40700	40700	40700	40600	1256
262	20241017	143300	4038039350	40550	40600	40700	40500	1275
263	20241017	143200	3986307500	40600	40350	40650	40350	894
264	20241017	143100	3950060150	40350	40500	40650	40350	2360
265	20241017	143000	3854677900	40500	40500	40600	40450	497
266	20241017	142900	3834541550	40450	40450	40600	40450	344
267	20241017	142800	3820620800	40450	40600	40600	40450	1225
268	20241017	142700	3771002300	40600	40650	40700	40500	2570
269	20241017	142600	3666801500	40650	40650	40700	40650	392
270	20241017	142500	3650853450	40650	40550	40700	40550	237
271	20241017	142400	3641241050	40650	40650	40650	40600	89
272	20241017	142300	3637625650	40550	40650	40700	40550	793
273	20241017	142200	3605424750	40700	40650	40700	40650	170
274	20241017	142100	3598514150	40600	40700	40700	40600	602
275	20241017	142000	3574045500	40700	40800	40800	40700	1412
276	20241017	141900	3516499750	40800	40800	40800	40800	378
277	20241017	141800	3501077350	40800	40850	40850	40800	321
278	20241017	141700	3487965000	40800	40800	40800	40800	158
279	20241017	141600	3481518600	40800	40850	40850	40800	138
280	20241017	141500	3475887700	40800	40800	40800	40800	271
281	20241017	141400	3464830900	40850	40850	40850	40800	292
282	20241017	141300	3452914550	40800	40800	40800	40800	97
283	20241017	141200	3448956950	40800	40800	40850	40800	176
284	20241017	141100	3441775650	40800	40800	40850	40800	220
285	20241017	141000	3432794150	40800	40800	40800	40800	542
286	20241017	140900	3410680550	40800	40800	40800	40800	76
287	20241017	140800	3407579750	40850	40850	40850	40800	88
288	20241017	140700	3403986250	40850	40850	40850	40850	113
289	20241017	140600	3399370200	40850	40850	40850	40850	30
290	20241017	140500	3398144700	40850	40850	40900	40850	377
291	20241017	140400	3382743750	40850	40850	40900	40850	80
292	20241017	140300	3379475250	40900	40850	40900	40850	86
293	20241017	140200	3375960950	40900	40800	40900	40800	130
294	20241017	140100	3370651800	40850	40850	40850	40800	112
295	20241017	140000	3366079550	40800	40850	40850	40800	336
296	20241017	135900	3352364400	40850	40900	40900	40850	146
297	20241017	135800	3346399500	40900	40900	40900	40850	72
298	20241017	135700	3343456200	40850	40850	40900	40850	198
299	20241017	135600	3335367650	40850	40900	40900	40850	129
300	20241017	135500	3330097950	40900	40850	40900	40800	360
301	20241017	135400	3315394850	40900	40850	40900	40850	32
302	20241017	135300	3314087550	40900	40850	40900	40800	254
303	20241017	135200	3303713600	40850	40850	40850	40800	76
304	20241017	135100	3300612300	40850	40850	40850	40800	109
305	20241017	135000	3296161150	40800	40850	40850	40800	394
306	20241017	134900	3280073400	40850	40900	40900	40850	67
307	20241017	134800	3277336100	40900	40850	40900	40850	568
308	20241017	134700	3254131150	40850	40900	40900	40850	56
309	20241017	134600	3251842250	40850	40900	40900	40850	171
310	20241017	134500	3244849850	40850	40900	40900	40850	707
311	20241017	134400	3215937600	40900	40900	40900	40900	297
312	20241017	134300	3203790300	40900	40950	40950	40900	52
313	20241017	134200	3201662500	40900	40900	40900	40900	87
314	20241017	134100	3198104200	40900	40850	40900	40850	181
315	20241017	134000	3190707350	40900	40900	40900	40850	205
316	20241017	133900	3182330100	40950	40900	40950	40900	1163
317	20241017	133800	3134755600	40900	40900	40900	40900	76
318	20241017	133700	3131647200	40900	40950	40950	40900	50
319	20241017	133600	3129601200	40950	40950	40950	40950	100
320	20241017	133500	3125506200	40950	40950	40950	40950	226
321	20241017	133400	3116251500	41000	40900	41000	40900	502
322	20241017	133300	3095696350	40900	40900	40900	40900	61
323	20241017	133200	3093201450	40900	40900	40950	40900	78
324	20241017	133100	3090011050	40900	40900	40900	40850	136
325	20241017	133000	3084450150	40900	40900	40900	40850	326
326	20241017	132900	3071119650	40900	40950	40950	40900	63
327	20241017	132800	3068541950	40950	40950	40950	40950	191
328	20241017	132700	3060720500	40950	40950	40950	40950	115
329	20241017	132600	3056011250	40900	40900	40950	40900	186
330	20241017	132500	3048398550	40900	40850	40900	40850	303
331	20241017	132400	3036020450	40900	40900	40900	40850	374
332	20241017	132300	3020724150	40850	40850	40900	40850	375
333	20241017	132200	3005397850	40850	40950	40950	40850	797
334	20241017	132100	2972822100	40900	40950	41000	40900	1012
335	20241017	132000	2931421800	41000	40950	41000	40950	552
336	20241017	131900	2908815650	40950	41000	41000	40950	334
337	20241017	131800	2895125750	41000	41100	41100	41000	571
338	20241017	131700	2871692100	41150	41150	41150	41150	59
339	20241017	131600	2869264250	41150	41050	41150	41050	16
340	20241017	131500	2868606050	41050	41050	41050	41000	261
341	20241017	131400	2857896400	41100	41100	41100	41100	76
342	20241017	131300	2854772800	41100	41100	41100	41100	1
343	20241017	131200	2854731700	41100	41100	41100	41100	5
344	20241017	131100	2854526200	41150	41000	41150	41000	81
345	20241017	131000	2851193700	41000	41100	41100	40950	329
346	20241017	130900	2837710900	41100	41100	41100	41100	16
347	20241017	130800	2837053300	41100	41100	41100	41100	60
348	20241017	130700	2834587300	41100	41100	41100	41100	35
349	20241017	130600	2833148800	41100	41000	41100	41000	9
350	20241017	130500	2832779000	41000	41000	41000	41000	459
351	20241017	130400	2813960000	41050	41000	41050	41000	19
352	20241017	130300	2813180300	41050	41050	41050	41050	118
353	20241017	130200	2808336400	41050	41000	41050	40950	282
354	20241017	130100	2796763550	41000	40950	41000	40950	157
355	20241017	130000	2790330650	41000	40950	41000	40950	199
356	20241017	125900	2782180050	41000	41000	41000	41000	54
357	20241017	125800	2779966050	40950	40950	41000	40950	106
358	20241017	125700	2775622400	40950	41000	41050	40950	333
359	20241017	125600	2761983200	41000	41000	41050	41000	1372
360	20241017	125500	2705730950	41000	41000	41000	41000	387
361	20241017	125400	2689863950	41000	41050	41050	41000	12
362	20241017	125300	2689371650	41000	41050	41050	41000	53
363	20241017	125200	2687196800	41050	41050	41100	41050	22
364	20241017	125100	2686293650	41050	41050	41050	41050	40
365	20241017	125000	2684651650	41050	41050	41050	41000	807
366	20241017	124900	2651536550	41050	41050	41050	41050	9
367	20241017	124800	2651167100	41050	41100	41100	41050	34
368	20241017	124700	2649770100	41050	41050	41100	41050	266
369	20241017	124600	2638850250	41000	41050	41050	41000	16
370	20241017	124500	2638194200	41050	41000	41050	41000	233
371	20241017	124400	2628640400	41050	41000	41050	41000	157
372	20241017	124300	2622200600	41000	41050	41050	41000	272
373	20241017	124200	2611047000	41050	41050	41050	41050	134
374	20241017	124100	2605546300	41050	41050	41050	41050	37
375	20241017	124000	2604027450	41050	41050	41050	41050	309
376	20241017	123900	2591343000	41050	41050	41050	41050	5
377	20241017	123800	2591137750	41050	41050	41050	41050	19
378	20241017	123700	2590357800	41050	41100	41100	41050	506
379	20241017	123600	2569584000	41050	41100	41100	41050	467
380	20241017	123500	2550413100	41100	41100	41100	41050	292
381	20241017	123400	2538412600	41100	41150	41150	41100	11
382	20241017	123300	2537960100	41150	41250	41250	41150	7
383	20241017	123200	2537671950	41350	41150	41350	41150	76
384	20241017	123100	2534535750	41200	41100	41200	41100	6
385	20241017	123000	2534288800	41100	41200	41200	41050	295
386	20241017	122900	2522163500	41250	41200	41250	41200	17
387	20241017	122800	2521463050	41200	41200	41200	41200	121
388	20241017	122700	2516477850	41050	41200	41200	41050	431
389	20241017	122600	2498784250	41250	41100	41250	41050	147
390	20241017	122500	2492743150	41100	41250	41250	41100	747
391	20241017	122400	2462026700	41300	41200	41300	41200	22
392	20241017	122300	2461118850	41200	41200	41200	41200	7
393	20241017	122200	2460830450	41200	41200	41200	41200	12
394	20241017	122100	2460336050	41200	41200	41200	41200	2
395	20241017	122000	2460253650	41250	41250	41300	41100	896
396	20241017	121900	2423417850	41200	41200	41200	41200	10
397	20241017	121800	2423005850	41200	41200	41250	41100	336
398	20241017	121700	2409195350	41200	41100	41200	41100	109
399	20241017	121600	2404715250	41100	41100	41200	41100	75
400	20241017	121500	2401632600	41100	41200	41200	41100	289
401	20241017	121400	2389745000	41200	41200	41200	41200	11
402	20241017	121300	2389291800	41200	41200	41200	41200	36
403	20241017	121200	2387808600	41200	41250	41250	41200	118
404	20241017	121100	2382944050	41250	41200	41250	41200	6
405	20241017	121000	2382696600	41200	41250	41250	41200	227
406	20241017	120900	2373338000	41300	41250	41300	41250	123
407	20241017	120800	2368263600	41200	41200	41200	41150	10
408	20241017	120700	2367851650	41250	41200	41250	41200	35
409	20241017	120600	2366409000	41200	41100	41250	41100	20
410	20241017	120500	2365585000	41100	41100	41100	41100	208
411	20241017	120400	2357036200	41200	41100	41200	41100	283
412	20241017	120300	2345397400	41100	41100	41150	41100	230
413	20241017	120200	2335944150	41100	41200	41200	41100	404
414	20241017	120100	2319324250	41200	41200	41200	41150	375
415	20241017	120000	2303881550	41200	41250	41300	41200	588
416	20241017	115900	2279651400	41300	41250	41300	41250	27
417	20241017	115800	2278536450	41250	41250	41250	41250	6
418	20241017	115700	2278288950	41250	41250	41300	41250	12
419	20241017	115600	2277793500	41250	41200	41250	41200	12
420	20241017	115500	2277298800	41250	41250	41250	41250	257
421	20241017	115400	2266697550	41250	41250	41250	41250	11
422	20241017	115300	2266243800	41250	41200	41250	41200	31
423	20241017	115200	2264965250	41200	41200	41200	41200	10
424	20241017	115100	2264553250	41200	41200	41250	41150	137
425	20241017	115000	2258909100	41150	41200	41200	41150	411
426	20241017	114900	2241993650	41200	41250	41250	41200	68
427	20241017	114800	2239189100	41250	41250	41250	41250	10
428	20241017	114700	2238776600	41300	41300	41300	41250	13
429	20241017	114600	2238239750	41300	41250	41300	41250	154
430	20241017	114500	2231886100	41250	41350	41350	41150	146
431	20241017	114400	2225867150	41350	41350	41350	41350	38
432	20241017	114300	2224295850	41350	41350	41350	41300	61
433	20241017	114200	2221773550	41300	41200	41300	41200	7
434	20241017	114100	2221484650	41200	41150	41200	41150	240
435	20241017	114000	2211608450	41100	41250	41300	41100	1086
436	20241017	113900	2166893800	41300	41300	41300	41300	48
437	20241017	113800	2164911400	41300	41300	41300	41300	6
438	20241017	113700	2164663600	41300	41400	41400	41300	189
439	20241017	113600	2156840750	41400	41450	41450	41400	341
440	20241017	113500	2142719850	41500	41450	41500	41400	180
441	20241017	113400	2135257450	41450	41400	41450	41400	44
442	20241017	113300	2133433700	41400	41450	41450	41400	42
443	20241017	113200	2131692900	41450	41450	41450	41450	100
444	20241017	113100	2127547900	41450	41450	41450	41450	135
445	20241017	113000	2121952150	41500	41500	41550	41400	308
446	20241017	112900	2109182850	41500	41500	41500	41500	31
447	20241017	112800	2107896350	41500	41500	41500	41500	63
448	20241017	112700	2105281850	41500	41500	41500	41500	4
449	20241017	112600	2105115850	41500	41400	41500	41400	15
450	20241017	112500	2104493950	41400	41600	41600	41400	232
451	20241017	112400	2094873000	41600	41600	41600	41600	24
452	20241017	112300	2093874600	41600	41550	41600	41550	47
453	20241017	112200	2091919650	41550	41400	41550	41400	731
454	20241017	112100	2061609400	41400	41400	41450	41400	55
455	20241017	112000	2059329800	41400	41300	41450	41250	260
456	20241017	111900	2048588150	41350	41300	41350	41300	122
457	20241017	111800	2043546500	41300	41300	41300	41300	3
458	20241017	111700	2043422600	41300	41250	41300	41250	37
459	20241017	111600	2041896050	41150	41150	41150	41150	20
460	20241017	111500	2041073050	41100	41150	41150	41100	227
461	20241017	111400	2031737750	41350	41300	41350	41300	10
462	20241017	111300	2031324300	41350	41350	41350	41350	136
463	20241017	111200	2025700700	41300	41350	41350	41300	10
464	20241017	111100	2025287450	41300	41300	41300	41300	48
465	20241017	111000	2023305050	41300	41250	41300	41100	273
466	20241017	110900	2012070600	41250	41200	41250	41200	4
467	20241017	110800	2011905750	41200	41300	41300	41200	149
468	20241017	110700	2005766850	41200	41300	41300	41200	325
469	20241017	110600	1992347450	41250	41200	41250	41200	13
470	20241017	110500	1991811550	41200	41250	41250	41200	155
471	20241017	110400	1985423900	41250	41100	41300	41100	414
472	20241017	110300	1968348650	41050	41050	41050	41050	0
473	20241017	110200	1968348650	41050	41100	41100	41050	175
474	20241017	110100	1961163900	41100	41200	41200	41050	203
475	20241017	110000	1952819850	41150	41200	41300	41150	230
476	20241017	105900	1943354200	41200	41200	41300	41200	494
477	20241017	105800	1922990900	41250	41250	41250	41150	210
478	20241017	105700	1914332150	41200	41200	41250	41200	121
479	20241017	105600	1909343900	41300	41300	41300	41300	13
480	20241017	105500	1908807000	41300	41250	41300	41150	141
481	20241017	105400	1902998800	41300	41250	41300	41250	21
482	20241017	105300	1902131800	41300	41200	41300	41200	574
483	20241017	105200	1878472150	41150	41150	41150	41150	31
484	20241017	105100	1877196500	41150	41000	41150	41000	294
485	20241017	105000	1865123150	41100	41050	41100	41000	832
486	20241017	104900	1830986050	41050	41050	41100	41050	184
487	20241017	104800	1823432350	41050	41050	41100	41050	562
488	20241017	104700	1800362050	41050	41100	41100	41050	483
489	20241017	104600	1780534600	41100	41150	41150	41100	503
490	20241017	104500	1759861150	41100	41150	41150	41100	304
491	20241017	104400	1747355400	41150	41150	41150	41150	0
492	20241017	104300	1747355400	41150	41150	41200	41150	226
493	20241017	104200	1738052450	41100	41100	41200	41100	192
494	20241017	104100	1730159000	41100	41150	41150	41100	389
495	20241017	104000	1714165900	41150	41100	41300	41050	1312
496	20241017	103900	1660224700	41100	41300	41300	41100	1683
497	20241017	103800	1590892250	41250	41300	41300	41250	330
498	20241017	103700	1577264750	41300	41350	41350	41300	44
499	20241017	103600	1575447500	41350	41300	41350	41300	43
500	20241017	103500	1573670850	41300	41300	41350	41300	257
501	20241017	103400	1563056300	41400	41300	41400	41300	3
502	20241017	103300	1562932300	41400	41350	41400	41350	104
503	20241017	103200	1558631500	41350	41350	41350	41300	117
504	20241017	103100	1553798550	41350	41300	41350	41250	328
505	20241017	103000	1540254950	41300	41350	41350	41300	1003
506	20241017	102900	1498811700	41350	41400	41400	41350	473
507	20241017	102800	1479240450	41400	41400	41400	41400	1
508	20241017	102700	1479199050	41400	41400	41450	41400	46
509	20241017	102600	1477294350	41400	41400	41400	41400	248
510	20241017	102500	1467027150	41400	41400	41400	41400	158
511	20241017	102400	1460485950	41400	41450	41450	41400	132
512	20241017	102300	1455014700	41450	41450	41450	41450	6
513	20241017	102200	1454766000	41450	41450	41500	41450	29
514	20241017	102100	1453563800	41450	41450	41450	41450	0
515	20241017	102000	1453563800	41450	41450	41450	41400	186
516	20241017	101900	1445859850	41450	41500	41500	41450	161
517	20241017	101800	1439179800	41500	41450	41500	41450	343
518	20241017	101700	1424959250	41450	41450	41450	41450	5
519	20241017	101600	1424752000	41400	41450	41450	41400	178
520	20241017	101500	1417382100	41450	41500	41500	41400	156
521	20241017	101400	1410922500	41500	41450	41500	41450	7
522	20241017	101300	1410632050	41550	41500	41550	41400	127
523	20241017	101200	1405372950	41550	41550	41550	41550	3
524	20241017	101100	1405248300	41400	41400	41400	41400	32
525	20241017	101000	1403923500	41350	41450	41650	41350	909
526	20241017	100900	1366232750	41450	41450	41450	41450	47
527	20241017	100800	1364284600	41450	41450	41450	41450	24
528	20241017	100700	1363289800	41450	41400	41450	41350	75
529	20241017	100600	1360185750	41400	41450	41500	41400	331
530	20241017	100500	1346480450	41400	41500	41500	41400	831
531	20241017	100400	1312066100	41500	41550	41550	41500	130
532	20241017	100300	1306670000	41550	41500	41550	41500	132
533	20241017	100200	1301191550	41450	41400	41600	41350	170
534	20241017	100100	1294157600	41400	41600	41600	41350	546
535	20241017	100000	1271499500	41600	41700	41750	41600	359
536	20241017	095900	1256544050	41900	41900	41900	41900	16
537	20241017	095800	1255873650	41700	41650	41750	41650	172
538	20241017	095700	1248700250	41650	41650	41650	41650	108
539	20241017	095600	1244202050	41750	41750	41750	41650	208
540	20241017	095500	1235525750	41750	41800	41800	41700	201
541	20241017	095400	1227132100	41800	41900	41900	41800	1281
542	20241017	095300	1173539650	41900	41950	41950	41850	221
543	20241017	095200	1164280350	41900	41850	41900	41850	4
544	20241017	095100	1164112850	41900	42000	42000	41900	729
545	20241017	095000	1133521500	42050	42050	42100	42000	423
546	20241017	094900	1115749150	42050	42000	42050	42000	132
547	20241017	094800	1110198700	42050	42100	42100	42000	151
548	20241017	094700	1103851250	42100	42000	42100	42000	117
549	20241017	094600	1098932650	42050	42050	42050	42000	533
550	20241017	094500	1076527300	42050	42050	42100	42050	150
551	20241017	094400	1070219350	42100	42050	42100	42050	78
552	20241017	094300	1066936200	42050	42100	42100	42050	177
553	20241017	094200	1059493050	42100	42200	42200	42100	164
554	20241017	094100	1052586600	42200	42150	42200	42100	337
555	20241017	094000	1038394500	42200	42150	42200	42150	237
556	20241017	093900	1028402500	42350	42250	42350	42200	104
557	20241017	093800	1024004900	42200	42250	42250	42200	73
558	20241017	093700	1020924250	42250	42250	42250	42250	122
559	20241017	093600	1015769750	42200	42250	42250	42200	3
560	20241017	093500	1015643100	42250	42150	42300	42100	332
561	20241017	093400	1001639850	42150	42150	42150	42100	67
562	20241017	093300	998815850	42200	42150	42200	42150	161
563	20241017	093200	992029650	42200	42250	42300	42150	691
564	20241017	093100	962862600	42250	42300	42300	42250	139
565	20241017	093000	956987350	42350	42350	42400	42300	580
566	20241017	092900	932434500	42450	42500	42500	42450	50
567	20241017	092800	930311750	42450	42450	42450	42450	85
568	20241017	092700	926703500	42550	42500	42600	42500	216
569	20241017	092600	917516850	42550	42500	42550	42500	322
570	20241017	092500	903828700	42500	42300	42500	42250	329
571	20241017	092400	889911200	42300	42250	42500	42200	569
572	20241017	092300	865846600	42300	42300	42300	42200	122
573	20241017	092200	860688000	42300	42050	42300	42050	523
574	20241017	092100	838661350	42050	42100	42250	42000	1033
575	20241017	092000	795228650	42100	42650	42750	42100	1567
576	20241017	091900	728808250	42700	42650	42700	42650	135
577	20241017	091800	723044450	42600	42500	42600	42450	528
578	20241017	091700	700592600	42500	42550	42550	42500	368
579	20241017	091600	684943700	42550	42600	42600	42550	553
580	20241017	091500	661398550	42600	42650	42700	42600	1087
581	20241017	091400	615051300	42650	42650	42700	42650	210
582	20241017	091300	606089600	42700	42800	42800	42700	175
583	20241017	091200	598616900	42800	42750	42850	42650	1172
584	20241017	091100	548460450	42850	42850	42900	42700	271
585	20241017	091000	536850250	42850	42700	42850	42600	933
586	20241017	090900	497049650	42700	42850	42850	42650	1674
587	20241017	090800	425525150	42850	42950	42950	42750	1232
588	20241017	090700	372783650	43000	42900	43000	42850	346
589	20241017	090600	357945050	42850	42950	42950	42850	910
590	20241017	090500	318922150	42950	43150	43150	42900	2170
591	20241017	090400	225480350	43150	43350	43350	43150	252
592	20241017	090300	214586800	43350	42800	43400	42800	2097
593	20241017	090200	124376800	42800	42950	42950	42700	1126
594	20241017	090100	76229000	42800	42800	42900	42750	663
595	20241017	090000	47854250	42900	42900	43000	42700	950