KissMeData/000210/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	183000	1100467800	43550	43550	43550	43550	538
3	20241014	182900	1100467800	43550	43550	43550	43550	0
4	20241014	182800	1100467800	43550	43550	43550	43550	0
5	20241014	182700	1100467800	43550	43550	43550	43550	0
6	20241014	182600	1100467800	43550	43550	43550	43550	0
7	20241014	182500	1100467800	43550	43550	43550	43550	0
8	20241014	182400	1100467800	43550	43550	43550	43550	0
9	20241014	182300	1100467800	43550	43550	43550	43550	0
10	20241014	182200	1100467800	43550	43550	43550	43550	0
11	20241014	182100	1100467800	43550	43550	43550	43550	0
12	20241014	182000	1100467800	43550	43550	43550	43550	0
13	20241014	181900	1100467800	43550	43550	43550	43550	0
14	20241014	181800	1100467800	43550	43550	43550	43550	0
15	20241014	181700	1100467800	43550	43550	43550	43550	0
16	20241014	181600	1100467800	43550	43550	43550	43550	0
17	20241014	181500	1100467800	43550	43550	43550	43550	0
18	20241014	181400	1100467800	43550	43550	43550	43550	0
19	20241014	181300	1100467800	43550	43550	43550	43550	0
20	20241014	181200	1100467800	43550	43550	43550	43550	0
21	20241014	181100	1100467800	43550	43550	43550	43550	0
22	20241014	181000	1100467800	43550	43550	43550	43550	0
23	20241014	180900	1100467800	43550	43550	43550	43550	0
24	20241014	180800	1100467800	43550	43550	43550	43550	0
25	20241014	180700	1100467800	43550	43550	43550	43550	0
26	20241014	180600	1100467800	43550	43550	43550	43550	0
27	20241014	180500	1100467800	43550	43550	43550	43550	0
28	20241014	180400	1100467800	43550	43550	43550	43550	0
29	20241014	180300	1100467800	43550	43550	43550	43550	0
30	20241014	180200	1100467800	43550	43550	43550	43550	0
31	20241014	180100	1100467800	43550	43550	43550	43550	0
32	20241014	180000	1100467800	43550	43550	43550	43550	538
33	20241014	175900	1100467800	43550	43550	43550	43550	0
34	20241014	175800	1100467800	43550	43550	43550	43550	0
35	20241014	175700	1100467800	43550	43550	43550	43550	0
36	20241014	175600	1100467800	43550	43550	43550	43550	0
37	20241014	175500	1100467800	43550	43550	43550	43550	0
38	20241014	175400	1100467800	43550	43550	43550	43550	0
39	20241014	175300	1100467800	43550	43550	43550	43550	0
40	20241014	175200	1100467800	43550	43550	43550	43550	0
41	20241014	175100	1100467800	43550	43550	43550	43550	0
42	20241014	175000	1100467800	43550	43550	43550	43550	0
43	20241014	174900	1100467800	43550	43550	43550	43550	0
44	20241014	174800	1100467800	43550	43550	43550	43550	0
45	20241014	174700	1100467800	43550	43550	43550	43550	0
46	20241014	174600	1100467800	43550	43550	43550	43550	0
47	20241014	174500	1100467800	43550	43550	43550	43550	0
48	20241014	174400	1100467800	43550	43550	43550	43550	0
49	20241014	174300	1100467800	43550	43550	43550	43550	0
50	20241014	174200	1100467800	43550	43550	43550	43550	0
51	20241014	174100	1100467800	43550	43550	43550	43550	0
52	20241014	174000	1100467800	43550	43550	43550	43550	0
53	20241014	173900	1100467800	43550	43550	43550	43550	0
54	20241014	173800	1100467800	43550	43550	43550	43550	0
55	20241014	173700	1100467800	43550	43550	43550	43550	0
56	20241014	173600	1100467800	43550	43550	43550	43550	0
57	20241014	173500	1100467800	43550	43550	43550	43550	0
58	20241014	173400	1100467800	43550	43550	43550	43550	0
59	20241014	173300	1100467800	43550	43550	43550	43550	0
60	20241014	173200	1100467800	43550	43550	43550	43550	0
61	20241014	173100	1100467800	43550	43550	43550	43550	0
62	20241014	173000	1100467800	43550	43550	43550	43550	538
63	20241014	172900	1100467800	43550	43550	43550	43550	0
64	20241014	172800	1100467800	43550	43550	43550	43550	0
65	20241014	172700	1100467800	43550	43550	43550	43550	0
66	20241014	172600	1100467800	43550	43550	43550	43550	0
67	20241014	172500	1100467800	43550	43550	43550	43550	0
68	20241014	172400	1100467800	43550	43550	43550	43550	0
69	20241014	172300	1100467800	43550	43550	43550	43550	0
70	20241014	172200	1100467800	43550	43550	43550	43550	0
71	20241014	172100	1100467800	43550	43550	43550	43550	0
72	20241014	172000	1100467800	43550	43550	43550	43550	0
73	20241014	171900	1100467800	43550	43550	43550	43550	0
74	20241014	171800	1100467800	43550	43550	43550	43550	0
75	20241014	171700	1100467800	43550	43550	43550	43550	0
76	20241014	171600	1100467800	43550	43550	43550	43550	0
77	20241014	171500	1100467800	43550	43550	43550	43550	0
78	20241014	171400	1100467800	43550	43550	43550	43550	0
79	20241014	171300	1100467800	43550	43550	43550	43550	0
80	20241014	171200	1100467800	43550	43550	43550	43550	0
81	20241014	171100	1100467800	43550	43550	43550	43550	0
82	20241014	171000	1100467800	43550	43550	43550	43550	0
83	20241014	170900	1100467800	43550	43550	43550	43550	0
84	20241014	170800	1100467800	43550	43550	43550	43550	0
85	20241014	170700	1100467800	43550	43550	43550	43550	0
86	20241014	170600	1100467800	43550	43550	43550	43550	0
87	20241014	170500	1100467800	43550	43550	43550	43550	0
88	20241014	170400	1100467800	43550	43550	43550	43550	0
89	20241014	170300	1100467800	43550	43550	43550	43550	0
90	20241014	170200	1100467800	43550	43550	43550	43550	0
91	20241014	170100	1100467800	43550	43550	43550	43550	0
92	20241014	170000	1100467800	43550	43550	43550	43550	538
93	20241014	165900	1100467800	43550	43550	43550	43550	0
94	20241014	165800	1100467800	43550	43550	43550	43550	0
95	20241014	165700	1100467800	43550	43550	43550	43550	0
96	20241014	165600	1100467800	43550	43550	43550	43550	0
97	20241014	165500	1100467800	43550	43550	43550	43550	0
98	20241014	165400	1100467800	43550	43550	43550	43550	0
99	20241014	165300	1100467800	43550	43550	43550	43550	0
100	20241014	165200	1100467800	43550	43550	43550	43550	0
101	20241014	165100	1100467800	43550	43550	43550	43550	0
102	20241014	165000	1100467800	43550	43550	43550	43550	0
103	20241014	164900	1100467800	43550	43550	43550	43550	0
104	20241014	164800	1100467800	43550	43550	43550	43550	0
105	20241014	164700	1100467800	43550	43550	43550	43550	0
106	20241014	164600	1100467800	43550	43550	43550	43550	0
107	20241014	164500	1100467800	43550	43550	43550	43550	0
108	20241014	164400	1100467800	43550	43550	43550	43550	0
109	20241014	164300	1100467800	43550	43550	43550	43550	0
110	20241014	164200	1100467800	43550	43550	43550	43550	0
111	20241014	164100	1100467800	43550	43550	43550	43550	0
112	20241014	164000	1100467800	43550	43550	43550	43550	0
113	20241014	163900	1100467800	43550	43550	43550	43550	0
114	20241014	163800	1100467800	43550	43550	43550	43550	0
115	20241014	163700	1100467800	43550	43550	43550	43550	0
116	20241014	163600	1100467800	43550	43550	43550	43550	0
117	20241014	163500	1100467800	43550	43550	43550	43550	0
118	20241014	163400	1100467800	43550	43550	43550	43550	0
119	20241014	163300	1100467800	43550	43550	43550	43550	0
120	20241014	163200	1100467800	43550	43550	43550	43550	0
121	20241014	163100	1100467800	43550	43550	43550	43550	0
122	20241014	163000	1100467800	43550	43550	43550	43550	538
123	20241014	162900	1100467800	43550	43550	43550	43550	0
124	20241014	162800	1100467800	43550	43550	43550	43550	0
125	20241014	162700	1100467800	43550	43550	43550	43550	0
126	20241014	162600	1100467800	43550	43550	43550	43550	0
127	20241014	162500	1100467800	43550	43550	43550	43550	0
128	20241014	162400	1100467800	43550	43550	43550	43550	0
129	20241014	162300	1100467800	43550	43550	43550	43550	0
130	20241014	162200	1100467800	43550	43550	43550	43550	0
131	20241014	162100	1100467800	43550	43550	43550	43550	0
132	20241014	162000	1100467800	43550	43550	43550	43550	0
133	20241014	161900	1100467800	43550	43550	43550	43550	0
134	20241014	161800	1100467800	43550	43550	43550	43550	0
135	20241014	161700	1100467800	43550	43550	43550	43550	0
136	20241014	161600	1100467800	43550	43550	43550	43550	0
137	20241014	161500	1100467800	43550	43550	43550	43550	0
138	20241014	161400	1100467800	43550	43550	43550	43550	0
139	20241014	161300	1100467800	43550	43550	43550	43550	0
140	20241014	161200	1100467800	43550	43550	43550	43550	0
141	20241014	161100	1100467800	43550	43550	43550	43550	0
142	20241014	161000	1100467800	43550	43550	43550	43550	0
143	20241014	160900	1100467800	43550	43550	43550	43550	0
144	20241014	160800	1100467800	43550	43550	43550	43550	0
145	20241014	160700	1100467800	43550	43550	43550	43550	0
146	20241014	160600	1100467800	43550	43550	43550	43550	0
147	20241014	160500	1100467800	43550	43550	43550	43550	0
148	20241014	160400	1100467800	43550	43550	43550	43550	0
149	20241014	160300	1100467800	43550	43550	43550	43550	0
150	20241014	160200	1100467800	43550	43550	43550	43550	0
151	20241014	160100	1100467800	43550	43550	43550	43550	0
152	20241014	160000	1100467800	43550	43550	43550	43550	538
153	20241014	155900	1100467800	43550	43550	43550	43550	0
154	20241014	155800	1100467800	43550	43550	43550	43550	0
155	20241014	155700	1100467800	43550	43550	43550	43550	0
156	20241014	155600	1100467800	43550	43550	43550	43550	0
157	20241014	155500	1100467800	43550	43550	43550	43550	0
158	20241014	155400	1100467800	43550	43550	43550	43550	0
159	20241014	155300	1100467800	43550	43550	43550	43550	0
160	20241014	155200	1100467800	43550	43550	43550	43550	0
161	20241014	155100	1100467800	43550	43550	43550	43550	0
162	20241014	155000	1100467800	43550	43550	43550	43550	0
163	20241014	154900	1100467800	43550	43550	43550	43550	0
164	20241014	154800	1100467800	43550	43550	43550	43550	0
165	20241014	154700	1100467800	43550	43550	43550	43550	0
166	20241014	154600	1100467800	43550	43550	43550	43550	0
167	20241014	154500	1100467800	43550	43550	43550	43550	0
168	20241014	154400	1100467800	43550	43550	43550	43550	0
169	20241014	154300	1100467800	43550	43550	43550	43550	0
170	20241014	154200	1100467800	43550	43550	43550	43550	0
171	20241014	154100	1100467800	43550	43550	43550	43550	0
172	20241014	154000	1100467800	43550	43550	43550	43550	0
173	20241014	153900	1100467800	43550	43550	43550	43550	0
174	20241014	153800	1100467800	43550	43550	43550	43550	0
175	20241014	153700	1100467800	43550	43550	43550	43550	0
176	20241014	153600	1100467800	43550	43550	43550	43550	0
177	20241014	153500	1100467800	43550	43550	43550	43550	0
178	20241014	153400	1100467800	43550	43550	43550	43550	0
179	20241014	153300	1100467800	43550	43550	43550	43550	0
180	20241014	153200	1100467800	43550	43550	43550	43550	0
181	20241014	153100	1100467800	43550	43550	43550	43550	0
182	20241014	153000	1100467800	43550	43550	43550	43550	1076
183	20241014	152900	1077037900	43550	43550	43550	43550	0
184	20241014	152800	1077037900	43550	43550	43550	43550	0
185	20241014	152700	1077037900	43550	43550	43550	43550	0
186	20241014	152600	1077037900	43550	43550	43550	43550	0
187	20241014	152500	1077037900	43550	43550	43550	43550	0
188	20241014	152400	1077037900	43550	43550	43550	43550	0
189	20241014	152300	1077037900	43550	43550	43550	43550	0
190	20241014	152200	1077037900	43550	43550	43550	43550	0
191	20241014	152100	1077037900	43550	43550	43550	43550	0
192	20241014	152000	1077037900	43550	43550	43550	43550	0
193	20241014	151900	1077037900	43550	43500	43550	43500	28
194	20241014	151800	1075819250	43400	43400	43400	43400	17
195	20241014	151700	1075081450	43500	43400	43500	43400	131
196	20241014	151600	1069389800	43350	43350	43400	43350	28
197	20241014	151500	1068175950	43350	43400	43450	43350	22
198	20241014	151400	1067221700	43400	43400	43450	43350	49
199	20241014	151300	1065096100	43450	43400	43500	43350	89
200	20241014	151200	1061233650	43450	43450	43450	43400	19
201	20241014	151100	1060408650	43500	43450	43500	43400	36
202	20241014	151000	1058845050	43450	43550	43550	43400	58
203	20241014	150900	1056326300	43600	43450	43750	43450	288
204	20241014	150800	1043777100	43450	43350	43500	43350	49
205	20241014	150700	1041649050	43350	43350	43350	43350	13
206	20241014	150600	1041085500	43450	43450	43450	43400	47
207	20241014	150500	1039045300	43450	43500	43500	43450	50
208	20241014	150400	1036872050	43500	43450	43550	43450	16
209	20241014	150300	1036176500	43550	43550	43600	43550	45
210	20241014	150200	1034216650	43550	43550	43600	43500	59
211	20241014	150100	1031647650	43550	43550	43600	43550	58
212	20241014	150000	1029121650	43550	43500	43600	43500	57
213	20241014	145900	1026640450	43500	43450	43500	43450	27
214	20241014	145800	1025467050	43450	43450	43450	43450	26
215	20241014	145700	1024337350	43450	43500	43550	43450	35
216	20241014	145600	1022814850	43550	43450	43550	43450	33
217	20241014	145500	1021379750	43450	43400	43550	43400	82
218	20241014	145400	1017815950	43400	43450	43450	43400	35
219	20241014	145300	1016295800	43450	43450	43450	43450	11
220	20241014	145200	1015817850	43500	43550	43600	43450	57
221	20241014	145100	1013337150	43550	43350	43600	43350	113
222	20241014	145000	1008424350	43350	43350	43350	43350	12
223	20241014	144900	1007904150	43350	43350	43350	43350	24
224	20241014	144800	1006863750	43350	43400	43450	43350	25
225	20241014	144700	1005779250	43450	43350	43450	43350	51
226	20241014	144600	1003565700	43350	43350	43350	43350	11
227	20241014	144500	1003088850	43350	43350	43450	43350	24
228	20241014	144400	1002048250	43350	43450	43550	43350	256
229	20241014	144300	990919300	43400	43450	43450	43400	58
230	20241014	144200	988402000	43450	43500	43550	43450	200
231	20241014	144100	979702250	43500	43500	43600	43500	42
232	20241014	144000	977874250	43500	43500	43500	43500	22
233	20241014	143900	976917250	43500	43500	43600	43500	38
234	20241014	143800	975264050	43500	43500	43600	43500	24
235	20241014	143700	974219850	43500	43500	43500	43500	13
236	20241014	143600	973654350	43500	43500	43600	43500	23
237	20241014	143500	972653650	43500	43500	43500	43500	34
238	20241014	143400	971174650	43500	43550	43600	43500	26
239	20241014	143300	970043000	43550	43550	43550	43550	10
240	20241014	143200	969607500	43550	43600	43650	43550	27
241	20241014	143100	968430900	43600	43650	43650	43600	16
242	20241014	143000	967733000	43650	43650	43750	43650	13
243	20241014	142900	967165450	43700	43800	43900	43650	107
244	20241014	142800	962486950	43900	43800	43900	43700	134
245	20241014	142700	956618100	43900	43650	43900	43650	85
246	20241014	142600	952895800	43750	43600	43750	43600	101
247	20241014	142500	948487200	43650	43750	43800	43650	37
248	20241014	142400	946869900	43750	43750	43750	43750	34
249	20241014	142300	945382400	43750	43750	43850	43750	13
250	20241014	142200	944813550	43750	43800	43900	43750	92
251	20241014	142100	940778800	43800	43700	43850	43700	88
252	20241014	142000	936930500	43700	43800	43800	43700	29
253	20241014	141900	935660800	43900	43900	43900	43900	28
254	20241014	141800	934431600	43900	43900	43900	43900	0
255	20241014	141700	934431600	43900	43900	43900	43900	70
256	20241014	141600	931358600	43900	43800	43900	43800	37
257	20241014	141500	929736050	43800	43800	43850	43800	33
258	20241014	141400	928290150	43750	43700	43800	43700	98
259	20241014	141300	924007350	43700	43800	43800	43700	212
260	20241014	141200	914737950	43800	43800	43800	43800	13
261	20241014	141100	914168550	43850	43850	43850	43850	160
262	20241014	141000	907152550	43850	43850	43850	43850	44
263	20241014	140900	905223150	43850	43850	43850	43850	2
264	20241014	140800	905135450	43950	43900	43950	43900	77
265	20241014	140700	901755100	43900	43950	43950	43900	16
266	20241014	140600	901052400	43900	44000	44000	43900	165
267	20241014	140500	893801600	44000	43950	44000	43950	74
268	20241014	140400	890549000	43950	43950	43950	43900	13
269	20241014	140300	889977700	43950	43900	43950	43900	109
270	20241014	140200	885192300	43900	43900	43900	43900	29
271	20241014	140100	883919200	43850	43850	43900	43850	83
272	20241014	140000	880277000	43850	43850	43850	43850	11
273	20241014	135900	879794650	43800	43900	43900	43750	65
274	20241014	135800	876947150	43900	43750	43900	43750	279
275	20241014	135700	864721100	43750	43700	43750	43700	9
276	20241014	135600	864327500	43750	43750	43750	43750	11
277	20241014	135500	863846250	43750	43750	43750	43750	40
278	20241014	135400	862096250	43750	43700	43750	43700	433
279	20241014	135300	843173900	43700	43700	43700	43700	37
280	20241014	135200	841557000	43700	43700	43700	43650	8
281	20241014	135100	841207450	43650	43600	43650	43600	112
282	20241014	135000	836322350	43600	43600	43600	43600	5
283	20241014	134900	836104350	43550	43600	43600	43550	32
284	20241014	134800	834709850	43600	43600	43600	43600	6
285	20241014	134700	834448250	43600	43550	43600	43550	15
286	20241014	134600	833794450	43600	43600	43600	43600	5
287	20241014	134500	833576450	43600	43600	43600	43600	11
288	20241014	134400	833096850	43550	43550	43600	43550	24
289	20241014	134300	832051350	43600	43600	43600	43600	11
290	20241014	134200	831571750	43550	43550	43600	43550	8
291	20241014	134100	831223100	43600	43600	43600	43600	11
292	20241014	134000	830743500	43650	43650	43650	43600	8
293	20241014	133900	830394350	43600	43600	43600	43600	0
294	20241014	133800	830394350	43600	43650	43650	43600	49
295	20241014	133700	828256200	43650	43650	43650	43650	200
296	20241014	133600	819526200	43650	43700	43700	43650	41
297	20241014	133500	817734600	43700	43700	43700	43700	1
298	20241014	133400	817690900	43700	43700	43700	43700	7
299	20241014	133300	817385000	43650	43650	43650	43650	25
300	20241014	133200	816293750	43700	43700	43700	43700	7
301	20241014	133100	815987850	43650	43650	43650	43650	2
302	20241014	133000	815900550	43750	43750	43750	43750	0
303	20241014	132900	815900550	43750	43750	43750	43750	11
304	20241014	132800	815419300	43650	43650	43650	43650	2
305	20241014	132700	815332000	43650	43650	43650	43650	0
306	20241014	132600	815332000	43650	43650	43650	43650	2
307	20241014	132500	815244700	43650	43650	43650	43600	207
308	20241014	132400	806214100	43700	43950	43950	43700	262
309	20241014	132300	794732500	43950	43800	43950	43800	358
310	20241014	132200	779027550	43750	43650	43750	43650	191
311	20241014	132100	770687650	43600	43600	43600	43600	2
312	20241014	132000	770600450	43600	43750	43750	43600	785
313	20241014	131900	736274250	43800	43750	43800	43750	4
314	20241014	131800	736099200	43800	43800	43800	43800	9
315	20241014	131700	735705000	43750	43750	43750	43750	0
316	20241014	131600	735705000	43750	43750	43750	43750	1
317	20241014	131500	735661250	43800	43800	43800	43800	10
318	20241014	131400	735223250	43750	43750	43750	43750	1
319	20241014	131300	735179500	43800	43750	43800	43750	12
320	20241014	131200	734654000	43750	43750	43750	43750	22
321	20241014	131100	733691500	43750	43750	43750	43750	2
322	20241014	131000	733604000	43750	43750	43750	43750	85
323	20241014	130900	729885250	43750	43850	43850	43750	128
324	20241014	130800	724274150	43850	43850	43850	43850	35
325	20241014	130700	722739400	43850	43850	43850	43850	0
326	20241014	130600	722739400	43850	43850	43850	43850	2
327	20241014	130500	722651700	43850	43850	43850	43850	23
328	20241014	130400	721643150	43850	43850	43850	43850	23
329	20241014	130300	720634600	43850	43750	43850	43700	394
330	20241014	130200	703404800	43750	43700	43750	43700	16
331	20241014	130100	702705550	43700	43700	43700	43700	12
332	20241014	130000	702181150	43750	43900	43900	43750	230
333	20241014	125900	692091300	43950	43950	43950	43950	10
334	20241014	125800	691651800	43900	43900	43900	43900	2
335	20241014	125700	691564000	43950	43950	43950	43950	0
336	20241014	125600	691564000	43950	43900	43950	43900	12
337	20241014	125500	691036700	43950	44000	44000	43950	133
338	20241014	125400	685191300	44000	44000	44000	44000	1
339	20241014	125300	685147300	44000	43950	44000	43950	18
340	20241014	125200	684355600	43950	43950	43950	43950	12
341	20241014	125100	683828200	43950	44000	44000	43950	134
342	20241014	125000	677934800	44000	44000	44000	44000	20
343	20241014	124900	677054800	44000	44000	44000	44000	4
344	20241014	124800	676878800	43950	43950	43950	43950	3
345	20241014	124700	676746950	43950	43950	43950	43950	1
346	20241014	124600	676703000	43950	43950	43950	43950	5
347	20241014	124500	676483250	43950	43950	43950	43950	35
348	20241014	124400	674945000	43950	43950	43950	43950	69
349	20241014	124300	671912450	43900	43900	43900	43900	42
350	20241014	124200	670068650	43900	43900	43900	43900	5
351	20241014	124100	669849150	43900	43900	43900	43900	27
352	20241014	124000	668663850	43950	43950	43950	43950	107
353	20241014	123900	663961200	43950	43950	43950	43950	7
354	20241014	123800	663653550	43950	43900	43950	43900	208
355	20241014	123700	654519400	43850	43850	43850	43850	10
356	20241014	123600	654080900	43850	43850	43850	43850	6
357	20241014	123500	653817800	43850	43800	43850	43800	23
358	20241014	123400	652809350	43800	43800	43800	43800	1
359	20241014	123300	652765550	43850	43850	43850	43850	204
360	20241014	123200	643820150	43850	43850	43850	43850	57
361	20241014	123100	641320700	43800	43800	43800	43800	1
362	20241014	123000	641276900	43700	43700	43700	43700	2
363	20241014	122900	641189500	43700	43700	43700	43700	153
364	20241014	122800	634503400	43700	43700	43700	43700	2
365	20241014	122700	634416000	43700	43700	43700	43700	215
366	20241014	122600	625020500	43700	43650	43700	43650	161
367	20241014	122500	617984900	43700	43700	43700	43700	0
368	20241014	122400	617984900	43700	43700	43700	43700	0
369	20241014	122300	617984900	43700	43700	43700	43700	16
370	20241014	122200	617285700	43650	43650	43650	43650	2
371	20241014	122100	617198400	43650	43650	43650	43650	119
372	20241014	122000	612004050	43600	43500	43600	43500	37
373	20241014	121900	610391050	43500	43500	43500	43500	2
374	20241014	121800	610304050	43550	43550	43550	43550	49
375	20241014	121700	608170100	43650	43550	43650	43550	82
376	20241014	121600	604597100	43550	43550	43550	43550	46
377	20241014	121500	602593800	43550	43600	43600	43550	7
378	20241014	121400	602288700	43700	43700	43700	43700	0
379	20241014	121300	602288700	43700	43650	43700	43650	47
380	20241014	121200	600235200	43700	43650	43850	43650	115
381	20241014	121100	595210850	43650	43600	43650	43600	108
382	20241014	121000	590496800	43500	43500	43500	43500	2
383	20241014	120900	590409800	43500	43400	43500	43400	225
384	20241014	120800	580642950	43350	43300	43350	43250	187
385	20241014	120700	572546500	43300	43300	43300	43300	2
386	20241014	120600	572459900	43300	43300	43300	43300	0
387	20241014	120500	572459900	43300	43300	43300	43300	2
388	20241014	120400	572373300	43300	43300	43300	43300	11
389	20241014	120300	571897000	43300	43300	43300	43300	2
390	20241014	120200	571810400	43350	43400	43400	43350	6
391	20241014	120100	571550050	43450	43250	43500	43250	313
392	20241014	120000	557983400	43200	43200	43200	43200	13
393	20241014	115900	557421800	43200	43200	43200	43200	2
394	20241014	115800	557335400	43200	43200	43200	43200	0
395	20241014	115700	557335400	43200	43200	43200	43200	2
396	20241014	115600	557249000	43200	43200	43200	43200	0
397	20241014	115500	557249000	43200	43050	43200	43050	277
398	20241014	115400	545307200	43050	43050	43050	43050	0
399	20241014	115300	545307200	43050	43050	43050	43050	44
400	20241014	115200	543413000	43050	43050	43050	43050	47
401	20241014	115100	541389650	43050	43050	43050	43050	0
402	20241014	115000	541389650	43050	43050	43050	43050	2
403	20241014	114900	541303550	43050	43200	43200	43050	209
404	20241014	114800	532277300	43200	43200	43200	43200	11
405	20241014	114700	531802100	43200	43200	43200	43200	2
406	20241014	114600	531715700	43200	43200	43200	43200	22
407	20241014	114500	530765300	43200	43250	43250	43200	60
408	20241014	114400	528172650	43250	43250	43250	43250	0
409	20241014	114300	528172650	43250	43250	43250	43250	49
410	20241014	114200	526053400	43200	43250	43250	43200	7
411	20241014	114100	525750750	43250	43150	43250	43150	20
412	20241014	114000	524887650	43100	43000	43200	43000	266
413	20241014	113900	513414000	43000	43150	43150	43000	21
414	20241014	113800	512509100	43200	43050	43200	43050	34
415	20241014	113700	511042400	43000	42900	43000	42900	85
416	20241014	113600	507388050	42900	43050	43050	42900	240
417	20241014	113500	497087350	43050	43050	43050	43050	0
418	20241014	113400	497087350	43050	43000	43050	42950	78
419	20241014	113300	493734150	43000	43000	43000	42950	137
420	20241014	113200	487843300	42950	42950	42950	42950	2
421	20241014	113100	487757400	43000	43000	43000	43000	37
422	20241014	113000	486166400	43000	43000	43000	43000	0
423	20241014	112900	486166400	43000	43000	43000	43000	2
424	20241014	112800	486080400	43000	43000	43000	43000	0
425	20241014	112700	486080400	43000	43000	43000	43000	2
426	20241014	112600	485994400	43050	43050	43050	43050	1
427	20241014	112500	485951350	43050	43000	43050	43000	6
428	20241014	112400	485693100	43000	43000	43000	43000	8
429	20241014	112300	485349100	43000	43000	43000	43000	0
430	20241014	112200	485349100	43000	43000	43000	43000	35
431	20241014	112100	483844100	43000	43100	43100	42950	141
432	20241014	112000	477774150	43100	43100	43100	43100	0
433	20241014	111900	477774150	43100	43100	43100	43100	2
434	20241014	111800	477687950	43100	43100	43100	43100	0
435	20241014	111700	477687950	43100	43150	43150	43100	22
436	20241014	111600	476738700	43150	43050	43400	43050	97
437	20241014	111500	472558650	43000	43000	43000	43000	24
438	20241014	111400	471526650	43050	43050	43050	43050	6
439	20241014	111300	471268350	43050	43000	43050	43000	7
440	20241014	111200	470967050	43050	43000	43050	43000	8
441	20241014	111100	470622750	43050	43050	43050	43050	31
442	20241014	111000	469288200	43050	43000	43050	43000	9
443	20241014	110900	468900900	43050	43050	43050	43050	0
444	20241014	110800	468900900	43050	43000	43050	43000	8
445	20241014	110700	468556600	43000	43000	43000	43000	0
446	20241014	110600	468556600	43000	43000	43000	43000	2
447	20241014	110500	468470600	43000	43000	43000	43000	16
448	20241014	110400	467782600	43000	43000	43000	43000	11
449	20241014	110300	467309600	43000	43000	43000	43000	23
450	20241014	110200	466320600	43050	43050	43050	43050	0
451	20241014	110100	466320600	43050	43100	43100	43050	36
452	20241014	110000	464770150	43100	43150	43200	43100	122
453	20241014	105900	459507700	43100	43100	43100	43100	48
454	20241014	105800	457438900	43100	43100	43100	43100	0
455	20241014	105700	457438900	43100	43100	43100	43100	7
456	20241014	105600	457137200	43050	43050	43050	43050	1
457	20241014	105500	457094150	43100	43100	43100	43100	0
458	20241014	105400	457094150	43100	43100	43100	43100	7
459	20241014	105300	456792450	43100	43100	43100	43100	0
460	20241014	105200	456792450	43100	43100	43100	43100	8
461	20241014	105100	456447650	43100	43100	43100	43100	0
462	20241014	105000	456447650	43100	43100	43100	43100	1
463	20241014	104900	456404550	43100	43100	43100	43100	14
464	20241014	104800	455801150	43100	43000	43100	43000	84
465	20241014	104700	452187900	43000	43000	43000	43000	0
466	20241014	104600	452187900	43000	42950	43000	42950	19
467	20241014	104500	451371800	42900	42900	42900	42900	1
468	20241014	104400	451328900	42950	43050	43050	42950	17
469	20241014	104300	450597900	43050	43100	43100	43050	16
470	20241014	104200	449908700	43100	43100	43100	43100	22
471	20241014	104100	448960500	43050	43050	43050	43050	0
472	20241014	104000	448960500	43050	42950	43050	42950	104
473	20241014	103900	444486000	43000	43000	43000	43000	0
474	20241014	103800	444486000	43000	43000	43100	43000	64
475	20241014	103700	441733150	42950	42900	43000	42900	22
476	20241014	103600	440789150	42900	42900	42900	42900	17
477	20241014	103500	440059850	42850	42850	42850	42850	1
478	20241014	103400	440017000	42900	42900	42900	42900	0
479	20241014	103300	440017000	42900	42900	42900	42850	65
480	20241014	103200	437228650	42950	42850	42950	42850	17
481	20241014	103100	436499700	42850	42950	42950	42850	14
482	20241014	103000	435898700	43000	43000	43000	42900	182
483	20241014	102900	428080300	43000	43050	43050	43000	32
484	20241014	102800	426703350	43000	43050	43100	43000	70
485	20241014	102700	423689950	43000	43000	43100	43000	26
486	20241014	102600	422570850	42950	43000	43150	42950	133
487	20241014	102500	416843800	43000	43000	43100	43000	76
488	20241014	102400	413569450	43000	43000	43100	42950	44
489	20241014	102300	411676700	42950	43050	43100	42850	1527
490	20241014	102200	346028550	43050	43050	43050	43050	13
491	20241014	102100	345468900	43050	43100	43100	43050	16
492	20241014	102000	344780000	43100	43100	43300	43100	482
493	20241014	101900	323990250	43050	43100	43100	43050	23
494	20241014	101800	322999600	43050	43100	43100	43050	23
495	20241014	101700	322008950	43050	43050	43050	43050	24
496	20241014	101600	320975750	43050	43050	43100	43050	45
497	20241014	101500	319038000	43050	43050	43050	43050	25
498	20241014	101400	317961750	43050	43100	43100	43050	26
499	20241014	101300	316841900	43050	43050	43050	43050	14
500	20241014	101200	316239200	43050	43050	43050	43050	90
501	20241014	101100	312364700	43050	43050	43050	43050	13
502	20241014	101000	311805050	43050	43100	43100	43050	30
503	20241014	100900	310512700	43050	43100	43100	43050	63
504	20241014	100800	307798050	43100	43050	43100	43050	14
505	20241014	100700	307195300	43100	43050	43100	43050	26
506	20241014	100600	306075400	43050	43050	43100	43050	26
507	20241014	100500	304956050	43050	43050	43050	43050	35
508	20241014	100400	303449300	43050	43050	43050	43050	79
509	20241014	100300	300048350	43050	43050	43100	43050	42
510	20241014	100200	298239900	43050	43050	43100	43050	20
511	20241014	100100	297378550	43050	43050	43100	43050	104
512	20241014	100000	292901300	43050	43100	43100	43050	16
513	20241014	095900	292212400	43050	43050	43050	43050	13
514	20241014	095800	291652750	43050	43100	43100	43050	21
515	20241014	095700	290748350	43050	43050	43050	43050	163
516	20241014	095600	283731200	43100	43150	43150	43100	386
517	20241014	095500	267086150	43150	43150	43200	43150	47
518	20241014	095400	265058000	43150	43150	43150	43150	13
519	20241014	095300	264497050	43150	43150	43150	43150	36
520	20241014	095200	262943650	43150	43150	43150	43150	15
521	20241014	095100	262296400	43150	43150	43150	43150	157
522	20241014	095000	255521850	43150	43150	43200	43150	25
523	20241014	094900	254442550	43150	43150	43150	43150	24
524	20241014	094800	253406950	43150	43150	43200	43150	48
525	20241014	094700	251334550	43150	43150	43150	43150	19
526	20241014	094600	250514700	43150	43200	43200	43150	50
527	20241014	094500	248355350	43150	43200	43200	43150	35
528	20241014	094400	246844000	43200	43200	43200	43200	43
529	20241014	094300	244986400	43200	43200	43200	43200	13
530	20241014	094200	244424800	43150	43250	43300	43150	29
531	20241014	094100	243171100	43150	43200	43250	43150	63
532	20241014	094000	240448300	43200	43100	43200	43100	139
533	20241014	093900	234447200	43100	43200	43200	43100	521
534	20241014	093800	211972100	43250	43250	43250	43150	162
535	20241014	093700	204969700	43200	43200	43200	43200	24
536	20241014	093600	203932900	43200	43200	43350	43150	390
537	20241014	093500	187082450	43150	43150	43150	43150	13
538	20241014	093400	186521500	43200	43200	43200	43200	221
539	20241014	093300	176974300	43200	43250	43250	43200	22
540	20241014	093200	176023500	43250	43250	43250	43250	9
541	20241014	093100	175634250	43250	43250	43250	43250	7
542	20241014	093000	175331500	43300	43350	43350	43300	72
543	20241014	092900	172213400	43350	43350	43350	43350	11
544	20241014	092800	171736550	43350	43350	43350	43350	9
545	20241014	092700	171346400	43300	43400	43400	43300	353
546	20241014	092600	156061350	43400	43500	43500	43400	164
547	20241014	092500	148940600	43500	43550	43550	43500	63
548	20241014	092400	146198350	43600	43650	43650	43600	69
549	20241014	092300	143187100	43650	43500	43650	43500	501
550	20241014	092200	121381200	43500	43500	43500	43500	38
551	20241014	092100	119728200	43500	43450	43500	43450	180
552	20241014	092000	111898750	43400	43200	43400	43200	563
553	20241014	091900	87520850	43250	43250	43250	43250	0
554	20241014	091800	87520850	43250	43250	43250	43250	0
555	20241014	091700	87520850	43250	43200	43250	43200	24
556	20241014	091600	86483400	43200	43200	43200	43200	2
557	20241014	091500	86397000	43200	43150	43200	43150	124
558	20241014	091400	81042100	43200	43200	43200	43200	72
559	20241014	091300	77931700	43200	43200	43200	43200	0
560	20241014	091200	77931700	43200	43200	43200	43200	58
561	20241014	091100	75426100	43200	43200	43200	43200	58
562	20241014	091000	72920500	43200	43250	43250	43200	106
563	20241014	090900	68336050	43300	43400	43400	43300	277
564	20241014	090800	56315950	43450	43450	43450	43450	2
565	20241014	090700	56229050	43500	43500	43500	43500	16
566	20241014	090600	55533050	43500	43250	43500	43250	83
567	20241014	090500	51926850	43250	43250	43250	43250	86
568	20241014	090400	48207350	43250	43400	43400	43250	547
569	20241014	090300	24511450	43450	43400	43600	43400	59
570	20241014	090200	21945600	43650	43650	43650	43650	16
571	20241014	090100	21247200	43650	43700	43700	43400	118
572	20241014	090000	16112400	43500	43000	43700	43000	373