KissMeData/058970/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	194100	2927548950	47650	47650	47650	47650	423
3	20241014	194000	2927548950	47650	47650	47650	47650	0
4	20241014	193900	2927548950	47650	47650	47650	47650	0
5	20241014	193800	2927548950	47650	47650	47650	47650	0
6	20241014	193700	2927548950	47650	47650	47650	47650	0
7	20241014	193600	2927548950	47650	47650	47650	47650	0
8	20241014	193500	2927548950	47650	47650	47650	47650	0
9	20241014	193400	2927548950	47650	47650	47650	47650	0
10	20241014	193300	2927548950	47650	47650	47650	47650	0
11	20241014	193200	2927548950	47650	47650	47650	47650	0
12	20241014	193100	2927548950	47650	47650	47650	47650	0
13	20241014	193000	2927548950	47650	47650	47650	47650	0
14	20241014	192900	2927548950	47650	47650	47650	47650	0
15	20241014	192800	2927548950	47650	47650	47650	47650	0
16	20241014	192700	2927548950	47650	47650	47650	47650	0
17	20241014	192600	2927548950	47650	47650	47650	47650	0
18	20241014	192500	2927548950	47650	47650	47650	47650	0
19	20241014	192400	2927548950	47650	47650	47650	47650	0
20	20241014	192300	2927548950	47650	47650	47650	47650	0
21	20241014	192200	2927548950	47650	47650	47650	47650	0
22	20241014	192100	2927548950	47650	47650	47650	47650	0
23	20241014	192000	2927548950	47650	47650	47650	47650	0
24	20241014	191900	2927548950	47650	47650	47650	47650	0
25	20241014	191800	2927548950	47650	47650	47650	47650	0
26	20241014	191700	2927548950	47650	47650	47650	47650	0
27	20241014	191600	2927548950	47650	47650	47650	47650	0
28	20241014	191500	2927548950	47650	47650	47650	47650	0
29	20241014	191400	2927548950	47650	47650	47650	47650	0
30	20241014	191300	2927548950	47650	47650	47650	47650	0
31	20241014	191200	2927548950	47650	47650	47650	47650	0
32	20241014	191100	2927548950	47650	47650	47650	47650	423
33	20241014	191000	2927548950	47650	47650	47650	47650	0
34	20241014	190900	2927548950	47650	47650	47650	47650	0
35	20241014	190800	2927548950	47650	47650	47650	47650	0
36	20241014	190700	2927548950	47650	47650	47650	47650	0
37	20241014	190600	2927548950	47650	47650	47650	47650	0
38	20241014	190500	2927548950	47650	47650	47650	47650	0
39	20241014	190400	2927548950	47650	47650	47650	47650	0
40	20241014	190300	2927548950	47650	47650	47650	47650	0
41	20241014	190200	2927548950	47650	47650	47650	47650	0
42	20241014	190100	2927548950	47650	47650	47650	47650	0
43	20241014	190000	2927548950	47650	47650	47650	47650	0
44	20241014	185900	2927548950	47650	47650	47650	47650	0
45	20241014	185800	2927548950	47650	47650	47650	47650	0
46	20241014	185700	2927548950	47650	47650	47650	47650	0
47	20241014	185600	2927548950	47650	47650	47650	47650	0
48	20241014	185500	2927548950	47650	47650	47650	47650	0
49	20241014	185400	2927548950	47650	47650	47650	47650	0
50	20241014	185300	2927548950	47650	47650	47650	47650	0
51	20241014	185200	2927548950	47650	47650	47650	47650	0
52	20241014	185100	2927548950	47650	47650	47650	47650	0
53	20241014	185000	2927548950	47650	47650	47650	47650	0
54	20241014	184900	2927548950	47650	47650	47650	47650	0
55	20241014	184800	2927548950	47650	47650	47650	47650	0
56	20241014	184700	2927548950	47650	47650	47650	47650	0
57	20241014	184600	2927548950	47650	47650	47650	47650	0
58	20241014	184500	2927548950	47650	47650	47650	47650	0
59	20241014	184400	2927548950	47650	47650	47650	47650	0
60	20241014	184300	2927548950	47650	47650	47650	47650	0
61	20241014	184200	2927548950	47650	47650	47650	47650	0
62	20241014	184100	2927548950	47650	47650	47650	47650	423
63	20241014	184000	2927548950	47650	47650	47650	47650	0
64	20241014	183900	2927548950	47650	47650	47650	47650	0
65	20241014	183800	2927548950	47650	47650	47650	47650	0
66	20241014	183700	2927548950	47650	47650	47650	47650	0
67	20241014	183600	2927548950	47650	47650	47650	47650	0
68	20241014	183500	2927548950	47650	47650	47650	47650	0
69	20241014	183400	2927548950	47650	47650	47650	47650	0
70	20241014	183300	2927548950	47650	47650	47650	47650	0
71	20241014	183200	2927548950	47650	47650	47650	47650	0
72	20241014	183100	2927548950	47650	47650	47650	47650	0
73	20241014	183000	2927548950	47650	47650	47650	47650	0
74	20241014	182900	2927548950	47650	47650	47650	47650	0
75	20241014	182800	2927548950	47650	47650	47650	47650	0
76	20241014	182700	2927548950	47650	47650	47650	47650	0
77	20241014	182600	2927548950	47650	47650	47650	47650	0
78	20241014	182500	2927548950	47650	47650	47650	47650	0
79	20241014	182400	2927548950	47650	47650	47650	47650	0
80	20241014	182300	2927548950	47650	47650	47650	47650	0
81	20241014	182200	2927548950	47650	47650	47650	47650	0
82	20241014	182100	2927548950	47650	47650	47650	47650	0
83	20241014	182000	2927548950	47650	47650	47650	47650	0
84	20241014	181900	2927548950	47650	47650	47650	47650	0
85	20241014	181800	2927548950	47650	47650	47650	47650	0
86	20241014	181700	2927548950	47650	47650	47650	47650	0
87	20241014	181600	2927548950	47650	47650	47650	47650	0
88	20241014	181500	2927548950	47650	47650	47650	47650	0
89	20241014	181400	2927548950	47650	47650	47650	47650	0
90	20241014	181300	2927548950	47650	47650	47650	47650	0
91	20241014	181200	2927548950	47650	47650	47650	47650	0
92	20241014	181100	2927548950	47650	47650	47650	47650	423
93	20241014	181000	2927548950	47650	47650	47650	47650	0
94	20241014	180900	2927548950	47650	47650	47650	47650	0
95	20241014	180800	2927548950	47650	47650	47650	47650	0
96	20241014	180700	2927548950	47650	47650	47650	47650	0
97	20241014	180600	2927548950	47650	47650	47650	47650	0
98	20241014	180500	2927548950	47650	47650	47650	47650	0
99	20241014	180400	2927548950	47650	47650	47650	47650	0
100	20241014	180300	2927548950	47650	47650	47650	47650	0
101	20241014	180200	2927548950	47650	47650	47650	47650	0
102	20241014	180100	2927548950	47650	47650	47650	47650	0
103	20241014	180000	2927548950	47650	47650	47650	47650	0
104	20241014	175900	2927548950	47650	47650	47650	47650	0
105	20241014	175800	2927548950	47650	47650	47650	47650	0
106	20241014	175700	2927548950	47650	47650	47650	47650	0
107	20241014	175600	2927548950	47650	47650	47650	47650	0
108	20241014	175500	2927548950	47650	47650	47650	47650	0
109	20241014	175400	2927548950	47650	47650	47650	47650	0
110	20241014	175300	2927548950	47650	47650	47650	47650	0
111	20241014	175200	2927548950	47650	47650	47650	47650	0
112	20241014	175100	2927548950	47650	47650	47650	47650	0
113	20241014	175000	2927548950	47650	47650	47650	47650	0
114	20241014	174900	2927548950	47650	47650	47650	47650	0
115	20241014	174800	2927548950	47650	47650	47650	47650	0
116	20241014	174700	2927548950	47650	47650	47650	47650	0
117	20241014	174600	2927548950	47650	47650	47650	47650	0
118	20241014	174500	2927548950	47650	47650	47650	47650	0
119	20241014	174400	2927548950	47650	47650	47650	47650	0
120	20241014	174300	2927548950	47650	47650	47650	47650	0
121	20241014	174200	2927548950	47650	47650	47650	47650	0
122	20241014	174100	2927548950	47650	47650	47650	47650	423
123	20241014	174000	2927548950	47650	47650	47650	47650	0
124	20241014	173900	2927548950	47650	47650	47650	47650	0
125	20241014	173800	2927548950	47650	47650	47650	47650	0
126	20241014	173700	2927548950	47650	47650	47650	47650	0
127	20241014	173600	2927548950	47650	47650	47650	47650	0
128	20241014	173500	2927548950	47650	47650	47650	47650	0
129	20241014	173400	2927548950	47650	47650	47650	47650	0
130	20241014	173300	2927548950	47650	47650	47650	47650	0
131	20241014	173200	2927548950	47650	47650	47650	47650	0
132	20241014	173100	2927548950	47650	47650	47650	47650	0
133	20241014	173000	2927548950	47650	47650	47650	47650	0
134	20241014	172900	2927548950	47650	47650	47650	47650	0
135	20241014	172800	2927548950	47650	47650	47650	47650	0
136	20241014	172700	2927548950	47650	47650	47650	47650	0
137	20241014	172600	2927548950	47650	47650	47650	47650	0
138	20241014	172500	2927548950	47650	47650	47650	47650	0
139	20241014	172400	2927548950	47650	47650	47650	47650	0
140	20241014	172300	2927548950	47650	47650	47650	47650	0
141	20241014	172200	2927548950	47650	47650	47650	47650	0
142	20241014	172100	2927548950	47650	47650	47650	47650	0
143	20241014	172000	2927548950	47650	47650	47650	47650	0
144	20241014	171900	2927548950	47650	47650	47650	47650	0
145	20241014	171800	2927548950	47650	47650	47650	47650	0
146	20241014	171700	2927548950	47650	47650	47650	47650	0
147	20241014	171600	2927548950	47650	47650	47650	47650	0
148	20241014	171500	2927548950	47650	47650	47650	47650	0
149	20241014	171400	2927548950	47650	47650	47650	47650	0
150	20241014	171300	2927548950	47650	47650	47650	47650	0
151	20241014	171200	2927548950	47650	47650	47650	47650	0
152	20241014	171100	2927548950	47650	47650	47650	47650	423
153	20241014	171000	2927548950	47650	47650	47650	47650	0
154	20241014	170900	2927548950	47650	47650	47650	47650	0
155	20241014	170800	2927548950	47650	47650	47650	47650	0
156	20241014	170700	2927548950	47650	47650	47650	47650	0
157	20241014	170600	2927548950	47650	47650	47650	47650	0
158	20241014	170500	2927548950	47650	47650	47650	47650	0
159	20241014	170400	2927548950	47650	47650	47650	47650	0
160	20241014	170300	2927548950	47650	47650	47650	47650	0
161	20241014	170200	2927548950	47650	47650	47650	47650	0
162	20241014	170100	2927548950	47650	47650	47650	47650	0
163	20241014	170000	2927548950	47650	47650	47650	47650	0
164	20241014	165900	2927548950	47650	47650	47650	47650	0
165	20241014	165800	2927548950	47650	47650	47650	47650	0
166	20241014	165700	2927548950	47650	47650	47650	47650	0
167	20241014	165600	2927548950	47650	47650	47650	47650	0
168	20241014	165500	2927548950	47650	47650	47650	47650	0
169	20241014	165400	2927548950	47650	47650	47650	47650	0
170	20241014	165300	2927548950	47650	47650	47650	47650	0
171	20241014	165200	2927548950	47650	47650	47650	47650	0
172	20241014	165100	2927548950	47650	47650	47650	47650	0
173	20241014	165000	2927548950	47650	47650	47650	47650	0
174	20241014	164900	2927548950	47650	47650	47650	47650	0
175	20241014	164800	2927548950	47650	47650	47650	47650	0
176	20241014	164700	2927548950	47650	47650	47650	47650	0
177	20241014	164600	2927548950	47650	47650	47650	47650	0
178	20241014	164500	2927548950	47650	47650	47650	47650	0
179	20241014	164400	2927548950	47650	47650	47650	47650	0
180	20241014	164300	2927548950	47650	47650	47650	47650	0
181	20241014	164200	2927548950	47650	47650	47650	47650	0
182	20241014	164100	2927548950	47650	47650	47650	47650	423
183	20241014	164000	2927548950	47650	47650	47650	47650	0
184	20241014	163900	2927548950	47650	47650	47650	47650	0
185	20241014	163800	2927548950	47650	47650	47650	47650	0
186	20241014	163700	2927548950	47650	47650	47650	47650	0
187	20241014	163600	2927548950	47650	47650	47650	47650	0
188	20241014	163500	2927548950	47650	47650	47650	47650	0
189	20241014	163400	2927548950	47650	47650	47650	47650	0
190	20241014	163300	2927548950	47650	47650	47650	47650	0
191	20241014	163200	2927548950	47650	47650	47650	47650	0
192	20241014	163100	2927548950	47650	47650	47650	47650	0
193	20241014	163000	2927548950	47650	47650	47650	47650	0
194	20241014	162900	2927548950	47650	47650	47650	47650	0
195	20241014	162800	2927548950	47650	47650	47650	47650	0
196	20241014	162700	2927548950	47650	47650	47650	47650	0
197	20241014	162600	2927548950	47650	47650	47650	47650	0
198	20241014	162500	2927548950	47650	47650	47650	47650	0
199	20241014	162400	2927548950	47650	47650	47650	47650	0
200	20241014	162300	2927548950	47650	47650	47650	47650	0
201	20241014	162200	2927548950	47650	47650	47650	47650	0
202	20241014	162100	2927548950	47650	47650	47650	47650	0
203	20241014	162000	2927548950	47650	47650	47650	47650	0
204	20241014	161900	2927548950	47650	47650	47650	47650	0
205	20241014	161800	2927548950	47650	47650	47650	47650	0
206	20241014	161700	2927548950	47650	47650	47650	47650	0
207	20241014	161600	2927548950	47650	47650	47650	47650	0
208	20241014	161500	2927548950	47650	47650	47650	47650	0
209	20241014	161400	2927548950	47650	47650	47650	47650	0
210	20241014	161300	2927548950	47650	47650	47650	47650	0
211	20241014	161200	2927548950	47650	47650	47650	47650	0
212	20241014	161100	2927548950	47650	47650	47650	47650	423
213	20241014	161000	2927548950	47650	47650	47650	47650	0
214	20241014	160900	2927548950	47650	47650	47650	47650	0
215	20241014	160800	2927548950	47650	47650	47650	47650	0
216	20241014	160700	2927548950	47650	47650	47650	47650	0
217	20241014	160600	2927548950	47650	47650	47650	47650	0
218	20241014	160500	2927548950	47650	47650	47650	47650	0
219	20241014	160400	2927548950	47650	47650	47650	47650	0
220	20241014	160300	2927548950	47650	47650	47650	47650	0
221	20241014	160200	2927548950	47650	47650	47650	47650	0
222	20241014	160100	2927548950	47650	47650	47650	47650	0
223	20241014	160000	2927548950	47650	47650	47650	47650	0
224	20241014	155900	2927548950	47650	47650	47650	47650	0
225	20241014	155800	2927548950	47650	47650	47650	47650	0
226	20241014	155700	2927548950	47650	47650	47650	47650	0
227	20241014	155600	2927548950	47650	47650	47650	47650	0
228	20241014	155500	2927548950	47650	47650	47650	47650	0
229	20241014	155400	2927548950	47650	47650	47650	47650	0
230	20241014	155300	2927548950	47650	47650	47650	47650	0
231	20241014	155200	2927548950	47650	47650	47650	47650	0
232	20241014	155100	2927548950	47650	47650	47650	47650	0
233	20241014	155000	2927548950	47650	47650	47650	47650	0
234	20241014	154900	2927548950	47650	47650	47650	47650	0
235	20241014	154800	2927548950	47650	47650	47650	47650	0
236	20241014	154700	2927548950	47650	47650	47650	47650	0
237	20241014	154600	2927548950	47650	47650	47650	47650	0
238	20241014	154500	2927548950	47650	47650	47650	47650	0
239	20241014	154400	2927548950	47650	47650	47650	47650	0
240	20241014	154300	2927548950	47650	47650	47650	47650	0
241	20241014	154200	2927548950	47650	47650	47650	47650	0
242	20241014	154100	2927548950	47650	47650	47650	47650	423
243	20241014	154000	2927548950	47650	47650	47650	47650	0
244	20241014	153900	2927548950	47650	47650	47650	47650	0
245	20241014	153800	2927548950	47650	47650	47650	47650	0
246	20241014	153700	2927548950	47650	47650	47650	47650	0
247	20241014	153600	2927548950	47650	47650	47650	47650	0
248	20241014	153500	2927548950	47650	47650	47650	47650	0
249	20241014	153400	2927548950	47650	47650	47650	47650	0
250	20241014	153300	2927548950	47650	47650	47650	47650	0
251	20241014	153200	2927548950	47650	47650	47650	47650	0
252	20241014	153100	2927548950	47650	47650	47650	47650	0
253	20241014	153000	2927548950	47650	47650	47650	47650	423
254	20241014	152900	2907393000	47700	47700	47700	47700	0
255	20241014	152800	2907393000	47700	47700	47700	47700	0
256	20241014	152700	2907393000	47700	47700	47700	47700	0
257	20241014	152600	2907393000	47700	47700	47700	47700	0
258	20241014	152500	2907393000	47700	47700	47700	47700	0
259	20241014	152400	2907393000	47700	47700	47700	47700	0
260	20241014	152300	2907393000	47700	47700	47700	47700	0
261	20241014	152200	2907393000	47700	47700	47700	47700	0
262	20241014	152100	2907393000	47700	47700	47700	47700	0
263	20241014	152000	2907393000	47700	47700	47700	47700	0
264	20241014	151900	2907393000	47700	47750	47750	47700	83
265	20241014	151800	2903429900	47750	47700	47800	47700	950
266	20241014	151700	2858063150	47650	47450	47650	47450	1243
267	20241014	151600	2798945000	47500	47500	47500	47450	400
268	20241014	151500	2779947500	47500	47450	47500	47450	187
269	20241014	151400	2771068050	47500	47500	47500	47500	20
270	20241014	151300	2770118050	47500	47450	47500	47450	62
271	20241014	151200	2767176100	47450	47450	47450	47450	0
272	20241014	151100	2767176100	47450	47450	47450	47450	61
273	20241014	151000	2764281650	47450	47450	47450	47450	51
274	20241014	150900	2761861700	47500	47500	47500	47450	20
275	20241014	150800	2760911900	47500	47500	47550	47500	87
276	20241014	150700	2756779350	47500	47500	47500	47450	17
277	20241014	150600	2755971950	47450	47450	47500	47450	82
278	20241014	150500	2752080500	47500	47500	47550	47500	113
279	20241014	150400	2746712350	47500	47550	47550	47500	67
280	20241014	150300	2743529550	47550	47550	47550	47500	9
281	20241014	150200	2743101650	47550	47500	47550	47500	73
282	20241014	150100	2739630550	47550	47500	47550	47500	132
283	20241014	150000	2733359550	47450	47450	47500	47350	327
284	20241014	145900	2717844700	47400	47500	47550	47400	169
285	20241014	145800	2709817350	47500	47500	47550	47500	206
286	20241014	145700	2700032100	47500	47500	47550	47500	116
287	20241014	145600	2694521800	47550	47550	47550	47500	423
288	20241014	145500	2674413300	47550	47400	47550	47400	1401
289	20241014	145400	2607890700	47300	47300	47400	47300	102
290	20241014	145300	2603066000	47400	47250	47400	47250	135
291	20241014	145200	2596682350	47300	47250	47350	47200	189
292	20241014	145100	2587754900	47300	47250	47350	47250	195
293	20241014	145000	2578529550	47250	47300	47350	47250	106
294	20241014	144900	2573520000	47350	47200	47350	47200	32
295	20241014	144800	2572009000	47300	47350	47350	47300	195
296	20241014	144700	2562785300	47300	47300	47350	47300	221
297	20241014	144600	2552327300	47300	47250	47300	47200	323
298	20241014	144500	2537062000	47250	47250	47300	47250	29
299	20241014	144400	2535691650	47250	47300	47300	47250	114
300	20241014	144300	2530304950	47300	47250	47300	47250	48
301	20241014	144200	2528036750	47250	47350	47350	47250	143
302	20241014	144100	2521279600	47300	47250	47350	47250	28
303	20241014	144000	2519956400	47250	47250	47350	47250	141
304	20241014	143900	2513293650	47300	47250	47350	47250	86
305	20241014	143800	2509229750	47250	47350	47350	47250	75
306	20241014	143700	2505685300	47250	47300	47350	47250	79
307	20241014	143600	2501952250	47300	47300	47300	47250	96
308	20241014	143500	2497415750	47300	47300	47300	47250	82
309	20241014	143400	2493540900	47300	47350	47450	47300	84
310	20241014	143300	2489567200	47350	47400	47450	47350	191
311	20241014	143200	2480523100	47450	47400	47450	47350	102
312	20241014	143100	2475691900	47450	47400	47450	47350	51
313	20241014	143000	2473274550	47350	47500	47500	47350	142
314	20241014	142900	2466548950	47500	47350	47500	47350	47
315	20241014	142800	2464322000	47500	47400	47550	47400	250
316	20241014	142700	2452455700	47400	47450	47450	47400	39
317	20241014	142600	2450606350	47300	47350	47450	47300	163
318	20241014	142500	2442894000	47350	47350	47500	47350	411
319	20241014	142400	2423402350	47300	47300	47400	47300	121
320	20241014	142300	2417678450	47400	47300	47400	47250	236
321	20241014	142200	2406498650	47250	47300	47300	47250	88
322	20241014	142100	2402340550	47300	47300	47350	47200	83
323	20241014	142000	2398419500	47200	47200	47300	47150	117
324	20241014	141900	2392897200	47200	47200	47200	47200	75
325	20241014	141800	2389357200	47200	47200	47200	47200	60
326	20241014	141700	2386525200	47200	47300	47300	47200	79
327	20241014	141600	2382796000	47200	47250	47350	47200	186
328	20241014	141500	2374003550	47200	47200	47200	47200	105
329	20241014	141400	2369047550	47200	47250	47250	47200	110
330	20241014	141300	2363855250	47250	47200	47250	47200	63
331	20241014	141200	2360881250	47200	47200	47250	47200	158
332	20241014	141100	2353423600	47200	47200	47200	47200	25
333	20241014	141000	2352243600	47200	47200	47200	47200	135
334	20241014	140900	2345871600	47200	47200	47200	47200	117
335	20241014	140800	2340349200	47200	47200	47250	47200	134
336	20241014	140700	2334024200	47200	47200	47200	47200	25
337	20241014	140600	2332844200	47150	47300	47300	47150	179
338	20241014	140500	2324397450	47300	47300	47300	47300	101
339	20241014	140400	2319620150	47300	47200	47300	47150	95
340	20241014	140300	2315140300	47150	47250	47250	47150	78
341	20241014	140200	2311462500	47150	47200	47250	47150	88
342	20241014	140100	2307313150	47200	47150	47200	47150	79
343	20241014	140000	2303588100	47150	47150	47250	47150	139
344	20241014	135900	2297032350	47200	47150	47250	47150	78
345	20241014	135800	2293354400	47150	47300	47300	47150	63
346	20241014	135700	2290383650	47150	47150	47150	47150	76
347	20241014	135600	2286800250	47150	47250	47300	47150	98
348	20241014	135500	2282178000	47150	47150	47200	47150	56
349	20241014	135400	2279536100	47150	47200	47300	47150	314
350	20241014	135300	2264709750	47250	47200	47250	47200	63
351	20241014	135200	2261735500	47200	47250	47250	47200	166
352	20241014	135100	2253898750	47200	47200	47200	47200	30
353	20241014	135000	2252482750	47200	47200	47250	47200	116
354	20241014	134900	2247006050	47300	47250	47300	47250	129
355	20241014	134800	2240909900	47250	47250	47250	47250	111
356	20241014	134700	2235665150	47250	47300	47300	47250	30
357	20241014	134600	2234247400	47300	47250	47300	47250	176
358	20241014	134500	2225930650	47250	47250	47250	47250	25
359	20241014	134400	2224749400	47250	47250	47250	47250	87
360	20241014	134300	2220638650	47250	47250	47250	47250	85
361	20241014	134200	2216622400	47250	47250	47250	47250	86
362	20241014	134100	2212558900	47250	47250	47250	47250	75
363	20241014	134000	2209015150	47250	47250	47250	47250	86
364	20241014	133900	2204951650	47300	47300	47300	47250	115
365	20241014	133800	2199517150	47250	47300	47300	47250	84
366	20241014	133700	2195547000	47300	47300	47300	47300	82
367	20241014	133600	2191668400	47300	47300	47300	47300	85
368	20241014	133500	2187647900	47300	47300	47300	47300	25
369	20241014	133400	2186465400	47200	47250	47300	47200	141
370	20241014	133300	2179808450	47200	47250	47250	47200	50
371	20241014	133200	2177447950	47200	47200	47300	47200	939
372	20241014	133100	2133077000	47150	47150	47200	47150	47
373	20241014	133000	2130859900	47100	47100	47200	47100	176
374	20241014	132900	2122566300	47200	47100	47250	47100	37
375	20241014	132800	2120822350	47200	47100	47200	47100	139
376	20241014	132700	2114272550	47100	47100	47100	47100	25
377	20241014	132600	2113095050	47100	47100	47100	47100	111
378	20241014	132500	2107866950	47100	47100	47100	47100	86
379	20241014	132400	2103816350	47250	47200	47250	47100	130
380	20241014	132300	2097688750	47100	47200	47200	47100	79
381	20241014	132200	2093967450	47100	47100	47100	47100	94
382	20241014	132100	2089540050	47050	47100	47100	47050	80
383	20241014	132000	2085774550	47100	47150	47250	47100	547
384	20241014	131900	2059973850	47000	47050	47100	46950	500
385	20241014	131800	2036439750	46950	46950	46950	46950	61
386	20241014	131700	2033575800	46900	46900	47000	46900	216
387	20241014	131600	2023427300	46900	46900	46900	46900	75
388	20241014	131500	2019909800	46900	46900	46900	46900	25
389	20241014	131400	2018737300	46900	46900	46900	46900	75
390	20241014	131300	2015219800	46900	46900	46900	46900	55
391	20241014	131200	2012640300	46900	46900	46900	46900	75
392	20241014	131100	2009122800	46900	46900	46900	46900	40
393	20241014	131000	2007246800	46900	46900	46900	46900	77
394	20241014	130900	2003635500	46900	46950	46950	46900	104
395	20241014	130800	1998753950	46850	46850	46850	46850	0
396	20241014	130700	1998753950	46850	46850	46850	46850	76
397	20241014	130600	1995193350	46850	46900	47050	46850	779
398	20241014	130500	1958596100	46850	46750	46850	46750	384
399	20241014	130400	1940617500	46800	46750	46800	46750	203
400	20241014	130300	1931118600	46750	46750	46750	46750	75
401	20241014	130200	1927612350	46750	46750	46750	46750	28
402	20241014	130100	1926303350	46750	46700	46750	46650	86
403	20241014	130000	1922288400	46650	46650	46650	46650	25
404	20241014	125900	1921122150	46650	46650	46650	46650	50
405	20241014	125800	1918789650	46650	46700	46700	46650	139
406	20241014	125700	1912300850	46650	46650	46650	46650	41
407	20241014	125600	1910388200	46650	46650	46700	46650	109
408	20241014	125500	1905302650	46650	46650	46650	46650	25
409	20241014	125400	1904136400	46650	46650	46650	46650	81
410	20241014	125300	1900357750	46750	46650	46750	46650	59
411	20241014	125200	1897604500	46600	46650	46700	46600	181
412	20241014	125100	1889164000	46650	46600	46650	46600	30
413	20241014	125000	1887765750	46600	46600	46600	46600	31
414	20241014	124900	1886321150	46600	46650	46650	46600	90
415	20241014	124800	1882126400	46600	46600	46600	46600	34
416	20241014	124700	1880542000	46600	46600	46600	46600	55
417	20241014	124600	1877979000	46600	46600	46600	46600	56
418	20241014	124500	1875369400	46600	46600	46600	46600	75
419	20241014	124400	1871874400	46600	46600	46600	46600	31
420	20241014	124300	1870429800	46600	46600	46600	46600	75
421	20241014	124200	1866934800	46600	46600	46600	46600	31
422	20241014	124100	1865490200	46600	46600	46600	46600	75
423	20241014	124000	1861995200	46600	46600	46600	46600	31
424	20241014	123900	1860550600	46600	46650	46650	46600	57
425	20241014	123800	1857892350	46650	46650	46650	46650	81
426	20241014	123700	1854113700	46650	46650	46650	46650	20
427	20241014	123600	1853180700	46650	46650	46650	46650	121
428	20241014	123500	1847536050	46650	46650	46650	46650	79
429	20241014	123400	1843850700	46650	46650	46650	46650	86
430	20241014	123300	1839838800	46650	46650	46650	46650	25
431	20241014	123200	1838672550	46600	46600	46600	46600	218
432	20241014	123100	1828513750	46650	46600	46650	46600	30
433	20241014	123000	1827115500	46600	46600	46600	46600	31
434	20241014	122900	1825670900	46600	46600	46600	46600	75
435	20241014	122800	1822175900	46600	46600	46600	46600	49
436	20241014	122700	1819892500	46600	46650	46650	46600	51
437	20241014	122600	1817515850	46600	46600	46650	46600	74
438	20241014	122500	1814067200	46600	46650	46700	46550	81
439	20241014	122400	1810294800	46550	46550	46550	46550	31
440	20241014	122300	1808851750	46650	46550	46650	46550	76
441	20241014	122200	1805313850	46550	46550	46550	46550	51
442	20241014	122100	1802939800	46550	46500	46550	46500	55
443	20241014	122000	1800380800	46500	46500	46550	46500	82
444	20241014	121900	1796567750	46500	46500	46500	46500	52
445	20241014	121800	1794149750	46500	46500	46500	46500	81
446	20241014	121700	1790383250	46500	46500	46500	46500	5
447	20241014	121600	1790150750	46500	46500	46500	46500	81
448	20241014	121500	1786384250	46500	46500	46500	46500	25
449	20241014	121400	1785221750	46500	46500	46500	46500	81
450	20241014	121300	1781455250	46500	46500	46500	46500	30
451	20241014	121200	1780060250	46500	46500	46500	46500	56
452	20241014	121100	1777456250	46500	46500	46500	46500	75
453	20241014	121000	1773968750	46500	46500	46500	46500	51
454	20241014	120900	1771597250	46500	46550	46550	46500	72
455	20241014	120800	1768248400	46550	46550	46550	46500	84
456	20241014	120700	1764339450	46550	46500	46550	46500	52
457	20241014	120600	1761921400	46500	46500	46500	46500	56
458	20241014	120500	1759317400	46500	46500	46500	46500	117
459	20241014	120400	1753876900	46500	46500	46500	46500	31
460	20241014	120300	1752435400	46500	46500	46500	46500	474
461	20241014	120200	1730394400	46500	46500	46500	46500	75
462	20241014	120100	1726906900	46500	46500	46500	46500	31
463	20241014	120000	1725465400	46500	46550	46550	46500	110
464	20241014	115900	1720348950	46550	46550	46550	46550	178
465	20241014	115800	1712063050	46650	46550	46650	46550	76
466	20241014	115700	1708525150	46550	46550	46550	46550	6
467	20241014	115600	1708245850	46550	46650	46650	46550	926
468	20241014	115500	1665101000	46650	46650	46650	46650	231
469	20241014	115400	1654324850	46650	46650	46650	46650	26
470	20241014	115300	1653111950	46650	46650	46700	46650	83
471	20241014	115200	1649239950	46650	46650	46650	46650	50
472	20241014	115100	1646907450	46650	46650	46650	46650	84
473	20241014	115000	1642988850	46650	46650	46650	46650	25
474	20241014	114900	1641822600	46650	46650	46700	46650	103
475	20241014	114800	1637017050	46650	46650	46650	46650	25
476	20241014	114700	1635850800	46650	46650	46650	46650	61
477	20241014	114600	1633005150	46700	46700	46700	46700	38
478	20241014	114500	1631230550	46700	46700	46700	46700	34
479	20241014	114400	1629642750	46650	46700	46700	46650	76
480	20241014	114300	1626097300	46700	46700	46700	46650	45
481	20241014	114200	1623997050	46700	46700	46700	46650	71
482	20241014	114100	1620683850	46700	46650	46700	46650	33
483	20241014	114000	1619144300	46650	46700	46700	46650	85
484	20241014	113900	1615178550	46650	46650	46700	46650	58
485	20241014	113800	1612472700	46650	46650	46650	46650	75
486	20241014	113700	1608973950	46650	46650	46700	46650	41
487	20241014	113600	1607060300	46650	46650	46650	46650	25
488	20241014	113500	1605894050	46650	46650	46650	46650	93
489	20241014	113400	1601555600	46650	46700	46700	46650	29
490	20241014	113300	1600202550	46650	46700	46700	46650	60
491	20241014	113200	1597400650	46700	46700	46700	46650	222
492	20241014	113100	1587041250	46650	46650	46650	46650	84
493	20241014	113000	1583122650	46650	46650	46700	46650	36
494	20241014	112900	1581442950	46650	46650	46650	46650	94
495	20241014	112800	1577057850	46700	46700	46700	46700	9
496	20241014	112700	1576637550	46700	46700	46700	46650	1004
497	20241014	112600	1529766750	46700	46700	46700	46700	31
498	20241014	112500	1528319050	46700	46750	46750	46700	53
499	20241014	112400	1525842550	46750	46750	46750	46750	75
500	20241014	112300	1522336300	46750	46950	46950	46750	41
501	20241014	112200	1520417550	46750	46800	46800	46750	569
502	20241014	112100	1493814200	46800	46850	46850	46800	427
503	20241014	112000	1473828650	46850	46950	46950	46850	554
504	20241014	111900	1447854600	46950	46950	47000	46950	190
505	20241014	111800	1438934050	46950	47000	47000	46950	206
506	20241014	111700	1429252400	47000	47000	47000	47000	6
507	20241014	111600	1428970400	47000	47000	47000	47000	0
508	20241014	111500	1428970400	47000	47050	47050	47000	26
509	20241014	111400	1427747400	47050	47000	47050	47000	305
510	20241014	111300	1413412150	46950	47000	47050	46950	214
511	20241014	111200	1403354400	46950	46900	46950	46900	35
512	20241014	111100	1401712400	46900	46900	46900	46900	6
513	20241014	111000	1401431000	46950	46900	46950	46900	7
514	20241014	110900	1401102650	46900	46900	46900	46900	2
515	20241014	110800	1401008850	46900	46900	46900	46900	21
516	20241014	110700	1400023950	46950	46950	46950	46950	14
517	20241014	110600	1399366650	46900	46900	46900	46900	6
518	20241014	110500	1399085250	46950	47000	47050	46950	437
519	20241014	110400	1378551500	47000	47000	47000	47000	86
520	20241014	110300	1374509500	47050	47050	47050	47050	56
521	20241014	110200	1371874700	47050	47000	47050	47000	11
522	20241014	110100	1371357450	47050	47050	47050	47050	60
523	20241014	110000	1368534450	47100	47000	47100	47000	115
524	20241014	105900	1363122000	47000	47000	47000	47000	54
525	20241014	105800	1360584000	47000	47000	47000	47000	6
526	20241014	105700	1360302000	47050	47050	47050	47050	1
527	20241014	105600	1360254950	47000	47000	47000	47000	11
528	20241014	105500	1359737950	47000	47000	47000	47000	87
529	20241014	105400	1355648950	47000	47000	47000	47000	6
530	20241014	105300	1355366950	47000	47000	47000	47000	25
531	20241014	105200	1354191950	47000	47000	47000	47000	37
532	20241014	105100	1352452950	47000	47050	47050	47000	559
533	20241014	105000	1326164000	47100	47050	47100	47050	10
534	20241014	104900	1325693400	47050	47050	47050	47050	7
535	20241014	104800	1325364050	47000	47000	47000	47000	6
536	20241014	104700	1325082050	47100	47100	47100	47100	0
537	20241014	104600	1325082050	47100	47050	47100	47000	227
538	20241014	104500	1314401750	47050	47000	47050	47000	26
539	20241014	104400	1313179700	47000	47000	47000	47000	6
540	20241014	104300	1312897700	47000	47000	47000	47000	5
541	20241014	104200	1312662700	47000	47000	47000	47000	108
542	20241014	104100	1307586700	47000	47050	47050	47000	12
543	20241014	104000	1307022500	47000	46950	47000	46950	7
544	20241014	103900	1306693800	47000	46950	47000	46950	30
545	20241014	103800	1305285050	46950	46950	46950	46950	6
546	20241014	103700	1305003350	46950	46950	46950	46950	36
547	20241014	103600	1303313150	46950	46900	46950	46900	45
548	20241014	103500	1301201450	46900	46900	46900	46900	0
549	20241014	103400	1301201450	46900	46850	46900	46850	99
550	20241014	103300	1296562550	46900	46900	46900	46900	2
551	20241014	103200	1296468750	46900	47000	47000	46900	46
552	20241014	103100	1294309250	47000	47000	47000	47000	39
553	20241014	103000	1292476250	47000	47000	47000	47000	122
554	20241014	102900	1286742250	47000	47000	47000	47000	15
555	20241014	102800	1286037250	46900	47200	47200	46900	34
556	20241014	102700	1284434250	47000	46950	47000	46950	196
557	20241014	102600	1275224800	46900	46950	46950	46900	192
558	20241014	102500	1266215550	46950	47000	47000	46950	420
559	20241014	102400	1246476500	47000	47000	47000	47000	6
560	20241014	102300	1246194500	47000	47000	47000	47000	36
561	20241014	102200	1244502500	47000	47150	47150	47000	25
562	20241014	102100	1243324650	47000	47000	47000	47000	72
563	20241014	102000	1239940650	47000	47000	47000	47000	6
564	20241014	101900	1239658650	47000	47150	47200	47000	1236
565	20241014	101800	1181484850	47200	47200	47200	47200	133
566	20241014	101700	1175207250	47200	47200	47200	47200	6
567	20241014	101600	1174924050	47250	47350	47350	47250	248
568	20241014	101500	1163189700	47350	47500	47500	47350	119
569	20241014	101400	1157548600	47400	47500	47500	47400	70
570	20241014	101300	1154223700	47450	47300	47450	47300	149
571	20241014	101200	1147156700	47300	47300	47350	47250	86
572	20241014	101100	1143088300	47350	47300	47350	47300	23
573	20241014	101000	1141999550	47300	47300	47300	47300	40
574	20241014	100900	1140107550	47250	47150	47250	47150	224
575	20241014	100800	1129534750	47150	47200	47200	47150	234
576	20241014	100700	1118496650	47200	47200	47200	47200	6
577	20241014	100600	1118213450	47250	47250	47250	47250	5
578	20241014	100500	1117977200	47200	47200	47200	47200	36
579	20241014	100400	1116278000	47200	47200	47200	47200	20
580	20241014	100300	1115334000	47150	47200	47200	47150	58
581	20241014	100200	1112596700	47200	47200	47200	47200	111
582	20241014	100100	1107357500	47250	47250	47250	47250	73
583	20241014	100000	1103908250	47300	47400	47400	47300	554
584	20241014	095900	1077691500	47350	47400	47400	47350	30
585	20241014	095800	1076270500	47400	47400	47400	47400	40
586	20241014	095700	1074374500	47400	47400	47400	47400	26
587	20241014	095600	1073142100	47400	47300	47400	47300	203
588	20241014	095500	1063525350	47250	47200	47250	47200	23
589	20241014	095400	1062438900	47300	47400	47400	47150	3627
590	20241014	095300	891108550	47450	47450	47500	47450	66
591	20241014	095200	887976650	47450	47400	47450	47400	185
592	20241014	095100	879199650	47400	47400	47400	47400	20
593	20241014	095000	878251650	47400	47400	47400	47400	3
594	20241014	094900	878109450	47400	47400	47400	47400	16
595	20241014	094800	877351050	47400	47400	47400	47400	0
596	20241014	094700	877351050	47400	47400	47400	47400	6
597	20241014	094600	877066650	47500	47500	47500	47500	159
598	20241014	094500	869514150	47500	47650	47650	47500	440
599	20241014	094400	848590850	47650	47650	47650	47650	6
600	20241014	094300	848304950	47700	47600	47700	47550	99
601	20241014	094200	843596650	47550	47550	47550	47550	20
602	20241014	094100	842645650	47500	47500	47650	47500	583
603	20241014	094000	814873000	47550	47550	47550	47550	1
604	20241014	093900	814825450	47500	47400	47550	47400	310
605	20241014	093800	800099950	47350	47400	47400	47350	27
606	20241014	093700	798821450	47400	47400	47400	47400	3
607	20241014	093600	798679250	47300	47300	47300	47300	4
608	20241014	093500	798490050	47350	47300	47350	47300	245
609	20241014	093400	786894850	47200	47200	47200	47200	78
610	20241014	093300	783213250	47200	47150	47200	47150	13
611	20241014	093200	782600250	47150	47100	47150	47100	49
612	20241014	093100	780292200	47100	47100	47100	47100	2
613	20241014	093000	780198000	47100	47150	47300	47100	88
614	20241014	092900	776043450	47100	47200	47200	47100	209
615	20241014	092800	766182900	47300	47300	47300	47300	67
616	20241014	092700	763013800	47300	47250	47300	47250	86
617	20241014	092600	758946250	47300	47200	47400	47100	1262
618	20241014	092500	699274850	47050	46950	47150	46850	421
619	20241014	092400	679452350	46850	46750	46850	46650	116
620	20241014	092300	674033950	46750	47100	47100	46650	4398
621	20241014	092200	468456550	47100	47000	47150	47000	149
622	20241014	092100	461435050	46950	47000	47000	46950	20
623	20241014	092000	460495100	47000	47000	47000	47000	21
624	20241014	091900	459508100	47000	47000	47000	47000	59
625	20241014	091800	456735100	47000	47050	47100	47000	881
626	20241014	091700	415276250	47100	47050	47100	47050	53
627	20241014	091600	412782500	47050	47100	47100	47050	180
628	20241014	091500	404304750	47100	47100	47100	47100	100
629	20241014	091400	399594750	47100	47050	47100	47050	578
630	20241014	091300	372377750	47050	47050	47050	47050	100
631	20241014	091200	367672750	47000	47100	47100	47000	652
632	20241014	091100	337009700	47200	47500	47500	47200	3123
633	20241014	091000	189269800	47500	47500	47500	47500	91
634	20241014	090900	184947300	47500	47400	47700	47400	642
635	20241014	090800	154389400	47400	47450	47600	47350	201
636	20241014	090700	144852800	47400	47600	47850	47200	1137
637	20241014	090600	90661700	47550	47050	47550	47050	643
638	20241014	090500	60170400	47050	47250	47300	47050	129
639	20241014	090400	54077850	47250	46750	47400	46750	508
640	20241014	090300	30166000	46750	46750	46800	46750	46
641	20241014	090200	28014100	46750	46750	46750	46750	108
642	20241014	090100	22965100	46750	46900	46900	46750	102
643	20241014	090000	18187600	46900	47000	47000	46900	387