KissMeData/089860/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	200200	479829000	29400	29400	29400	29400	1180
3	20241022	200100	479829000	29400	29400	29400	29400	0
4	20241022	200000	479829000	29400	29400	29400	29400	0
5	20241022	195900	479829000	29400	29400	29400	29400	0
6	20241022	195800	479829000	29400	29400	29400	29400	0
7	20241022	195700	479829000	29400	29400	29400	29400	0
8	20241022	195600	479829000	29400	29400	29400	29400	0
9	20241022	195500	479829000	29400	29400	29400	29400	0
10	20241022	195400	479829000	29400	29400	29400	29400	0
11	20241022	195300	479829000	29400	29400	29400	29400	0
12	20241022	195200	479829000	29400	29400	29400	29400	0
13	20241022	195100	479829000	29400	29400	29400	29400	0
14	20241022	195000	479829000	29400	29400	29400	29400	0
15	20241022	194900	479829000	29400	29400	29400	29400	0
16	20241022	194800	479829000	29400	29400	29400	29400	0
17	20241022	194700	479829000	29400	29400	29400	29400	0
18	20241022	194600	479829000	29400	29400	29400	29400	0
19	20241022	194500	479829000	29400	29400	29400	29400	0
20	20241022	194400	479829000	29400	29400	29400	29400	0
21	20241022	194300	479829000	29400	29400	29400	29400	0
22	20241022	194200	479829000	29400	29400	29400	29400	0
23	20241022	194100	479829000	29400	29400	29400	29400	0
24	20241022	194000	479829000	29400	29400	29400	29400	0
25	20241022	193900	479829000	29400	29400	29400	29400	0
26	20241022	193800	479829000	29400	29400	29400	29400	0
27	20241022	193700	479829000	29400	29400	29400	29400	0
28	20241022	193600	479829000	29400	29400	29400	29400	0
29	20241022	193500	479829000	29400	29400	29400	29400	0
30	20241022	193400	479829000	29400	29400	29400	29400	0
31	20241022	193300	479829000	29400	29400	29400	29400	0
32	20241022	193200	479829000	29400	29400	29400	29400	1180
33	20241022	193100	479829000	29400	29400	29400	29400	0
34	20241022	193000	479829000	29400	29400	29400	29400	0
35	20241022	192900	479829000	29400	29400	29400	29400	0
36	20241022	192800	479829000	29400	29400	29400	29400	0
37	20241022	192700	479829000	29400	29400	29400	29400	0
38	20241022	192600	479829000	29400	29400	29400	29400	0
39	20241022	192500	479829000	29400	29400	29400	29400	0
40	20241022	192400	479829000	29400	29400	29400	29400	0
41	20241022	192300	479829000	29400	29400	29400	29400	0
42	20241022	192200	479829000	29400	29400	29400	29400	0
43	20241022	192100	479829000	29400	29400	29400	29400	0
44	20241022	192000	479829000	29400	29400	29400	29400	0
45	20241022	191900	479829000	29400	29400	29400	29400	0
46	20241022	191800	479829000	29400	29400	29400	29400	0
47	20241022	191700	479829000	29400	29400	29400	29400	0
48	20241022	191600	479829000	29400	29400	29400	29400	0
49	20241022	191500	479829000	29400	29400	29400	29400	0
50	20241022	191400	479829000	29400	29400	29400	29400	0
51	20241022	191300	479829000	29400	29400	29400	29400	0
52	20241022	191200	479829000	29400	29400	29400	29400	0
53	20241022	191100	479829000	29400	29400	29400	29400	0
54	20241022	191000	479829000	29400	29400	29400	29400	0
55	20241022	190900	479829000	29400	29400	29400	29400	0
56	20241022	190800	479829000	29400	29400	29400	29400	0
57	20241022	190700	479829000	29400	29400	29400	29400	0
58	20241022	190600	479829000	29400	29400	29400	29400	0
59	20241022	190500	479829000	29400	29400	29400	29400	0
60	20241022	190400	479829000	29400	29400	29400	29400	0
61	20241022	190300	479829000	29400	29400	29400	29400	0
62	20241022	190200	479829000	29400	29400	29400	29400	1180
63	20241022	190100	479829000	29400	29400	29400	29400	0
64	20241022	190000	479829000	29400	29400	29400	29400	0
65	20241022	185900	479829000	29400	29400	29400	29400	0
66	20241022	185800	479829000	29400	29400	29400	29400	0
67	20241022	185700	479829000	29400	29400	29400	29400	0
68	20241022	185600	479829000	29400	29400	29400	29400	0
69	20241022	185500	479829000	29400	29400	29400	29400	0
70	20241022	185400	479829000	29400	29400	29400	29400	0
71	20241022	185300	479829000	29400	29400	29400	29400	0
72	20241022	185200	479829000	29400	29400	29400	29400	0
73	20241022	185100	479829000	29400	29400	29400	29400	0
74	20241022	185000	479829000	29400	29400	29400	29400	0
75	20241022	184900	479829000	29400	29400	29400	29400	0
76	20241022	184800	479829000	29400	29400	29400	29400	0
77	20241022	184700	479829000	29400	29400	29400	29400	0
78	20241022	184600	479829000	29400	29400	29400	29400	0
79	20241022	184500	479829000	29400	29400	29400	29400	0
80	20241022	184400	479829000	29400	29400	29400	29400	0
81	20241022	184300	479829000	29400	29400	29400	29400	0
82	20241022	184200	479829000	29400	29400	29400	29400	0
83	20241022	184100	479829000	29400	29400	29400	29400	0
84	20241022	184000	479829000	29400	29400	29400	29400	0
85	20241022	183900	479829000	29400	29400	29400	29400	0
86	20241022	183800	479829000	29400	29400	29400	29400	0
87	20241022	183700	479829000	29400	29400	29400	29400	0
88	20241022	183600	479829000	29400	29400	29400	29400	0
89	20241022	183500	479829000	29400	29400	29400	29400	0
90	20241022	183400	479829000	29400	29400	29400	29400	0
91	20241022	183300	479829000	29400	29400	29400	29400	0
92	20241022	183200	479829000	29400	29400	29400	29400	1180
93	20241022	183100	479829000	29400	29400	29400	29400	0
94	20241022	183000	479829000	29400	29400	29400	29400	0
95	20241022	182900	479829000	29400	29400	29400	29400	0
96	20241022	182800	479829000	29400	29400	29400	29400	0
97	20241022	182700	479829000	29400	29400	29400	29400	0
98	20241022	182600	479829000	29400	29400	29400	29400	0
99	20241022	182500	479829000	29400	29400	29400	29400	0
100	20241022	182400	479829000	29400	29400	29400	29400	0
101	20241022	182300	479829000	29400	29400	29400	29400	0
102	20241022	182200	479829000	29400	29400	29400	29400	0
103	20241022	182100	479829000	29400	29400	29400	29400	0
104	20241022	182000	479829000	29400	29400	29400	29400	0
105	20241022	181900	479829000	29400	29400	29400	29400	0
106	20241022	181800	479829000	29400	29400	29400	29400	0
107	20241022	181700	479829000	29400	29400	29400	29400	0
108	20241022	181600	479829000	29400	29400	29400	29400	0
109	20241022	181500	479829000	29400	29400	29400	29400	0
110	20241022	181400	479829000	29400	29400	29400	29400	0
111	20241022	181300	479829000	29400	29400	29400	29400	0
112	20241022	181200	479829000	29400	29400	29400	29400	0
113	20241022	181100	479829000	29400	29400	29400	29400	0
114	20241022	181000	479829000	29400	29400	29400	29400	0
115	20241022	180900	479829000	29400	29400	29400	29400	0
116	20241022	180800	479829000	29400	29400	29400	29400	0
117	20241022	180700	479829000	29400	29400	29400	29400	0
118	20241022	180600	479829000	29400	29400	29400	29400	0
119	20241022	180500	479829000	29400	29400	29400	29400	0
120	20241022	180400	479829000	29400	29400	29400	29400	0
121	20241022	180300	479829000	29400	29400	29400	29400	0
122	20241022	180200	479829000	29400	29400	29400	29400	1180
123	20241022	180100	479829000	29400	29400	29400	29400	0
124	20241022	180000	479829000	29400	29400	29400	29400	0
125	20241022	175900	479829000	29400	29400	29400	29400	0
126	20241022	175800	479829000	29400	29400	29400	29400	0
127	20241022	175700	479829000	29400	29400	29400	29400	0
128	20241022	175600	479829000	29400	29400	29400	29400	0
129	20241022	175500	479829000	29400	29400	29400	29400	0
130	20241022	175400	479829000	29400	29400	29400	29400	0
131	20241022	175300	479829000	29400	29400	29400	29400	0
132	20241022	175200	479829000	29400	29400	29400	29400	0
133	20241022	175100	479829000	29400	29400	29400	29400	0
134	20241022	175000	479829000	29400	29400	29400	29400	0
135	20241022	174900	479829000	29400	29400	29400	29400	0
136	20241022	174800	479829000	29400	29400	29400	29400	0
137	20241022	174700	479829000	29400	29400	29400	29400	0
138	20241022	174600	479829000	29400	29400	29400	29400	0
139	20241022	174500	479829000	29400	29400	29400	29400	0
140	20241022	174400	479829000	29400	29400	29400	29400	0
141	20241022	174300	479829000	29400	29400	29400	29400	0
142	20241022	174200	479829000	29400	29400	29400	29400	0
143	20241022	174100	479829000	29400	29400	29400	29400	0
144	20241022	174000	479829000	29400	29400	29400	29400	0
145	20241022	173900	479829000	29400	29400	29400	29400	0
146	20241022	173800	479829000	29400	29400	29400	29400	0
147	20241022	173700	479829000	29400	29400	29400	29400	0
148	20241022	173600	479829000	29400	29400	29400	29400	0
149	20241022	173500	479829000	29400	29400	29400	29400	0
150	20241022	173400	479829000	29400	29400	29400	29400	0
151	20241022	173300	479829000	29400	29400	29400	29400	0
152	20241022	173200	479829000	29400	29400	29400	29400	1180
153	20241022	173100	479829000	29400	29400	29400	29400	0
154	20241022	173000	479829000	29400	29400	29400	29400	0
155	20241022	172900	479829000	29400	29400	29400	29400	0
156	20241022	172800	479829000	29400	29400	29400	29400	0
157	20241022	172700	479829000	29400	29400	29400	29400	0
158	20241022	172600	479829000	29400	29400	29400	29400	0
159	20241022	172500	479829000	29400	29400	29400	29400	0
160	20241022	172400	479829000	29400	29400	29400	29400	0
161	20241022	172300	479829000	29400	29400	29400	29400	0
162	20241022	172200	479829000	29400	29400	29400	29400	0
163	20241022	172100	479829000	29400	29400	29400	29400	0
164	20241022	172000	479829000	29400	29400	29400	29400	0
165	20241022	171900	479829000	29400	29400	29400	29400	0
166	20241022	171800	479829000	29400	29400	29400	29400	0
167	20241022	171700	479829000	29400	29400	29400	29400	0
168	20241022	171600	479829000	29400	29400	29400	29400	0
169	20241022	171500	479829000	29400	29400	29400	29400	0
170	20241022	171400	479829000	29400	29400	29400	29400	0
171	20241022	171300	479829000	29400	29400	29400	29400	0
172	20241022	171200	479829000	29400	29400	29400	29400	0
173	20241022	171100	479829000	29400	29400	29400	29400	0
174	20241022	171000	479829000	29400	29400	29400	29400	0
175	20241022	170900	479829000	29400	29400	29400	29400	0
176	20241022	170800	479829000	29400	29400	29400	29400	0
177	20241022	170700	479829000	29400	29400	29400	29400	0
178	20241022	170600	479829000	29400	29400	29400	29400	0
179	20241022	170500	479829000	29400	29400	29400	29400	0
180	20241022	170400	479829000	29400	29400	29400	29400	0
181	20241022	170300	479829000	29400	29400	29400	29400	0
182	20241022	170200	479829000	29400	29400	29400	29400	1180
183	20241022	170100	479829000	29400	29400	29400	29400	0
184	20241022	170000	479829000	29400	29400	29400	29400	0
185	20241022	165900	479829000	29400	29400	29400	29400	0
186	20241022	165800	479829000	29400	29400	29400	29400	0
187	20241022	165700	479829000	29400	29400	29400	29400	0
188	20241022	165600	479829000	29400	29400	29400	29400	0
189	20241022	165500	479829000	29400	29400	29400	29400	0
190	20241022	165400	479829000	29400	29400	29400	29400	0
191	20241022	165300	479829000	29400	29400	29400	29400	0
192	20241022	165200	479829000	29400	29400	29400	29400	0
193	20241022	165100	479829000	29400	29400	29400	29400	0
194	20241022	165000	479829000	29400	29400	29400	29400	0
195	20241022	164900	479829000	29400	29400	29400	29400	0
196	20241022	164800	479829000	29400	29400	29400	29400	0
197	20241022	164700	479829000	29400	29400	29400	29400	0
198	20241022	164600	479829000	29400	29400	29400	29400	0
199	20241022	164500	479829000	29400	29400	29400	29400	0
200	20241022	164400	479829000	29400	29400	29400	29400	0
201	20241022	164300	479829000	29400	29400	29400	29400	0
202	20241022	164200	479829000	29400	29400	29400	29400	0
203	20241022	164100	479829000	29400	29400	29400	29400	0
204	20241022	164000	479829000	29400	29400	29400	29400	0
205	20241022	163900	479829000	29400	29400	29400	29400	0
206	20241022	163800	479829000	29400	29400	29400	29400	0
207	20241022	163700	479829000	29400	29400	29400	29400	0
208	20241022	163600	479829000	29400	29400	29400	29400	0
209	20241022	163500	479829000	29400	29400	29400	29400	0
210	20241022	163400	479829000	29400	29400	29400	29400	0
211	20241022	163300	479829000	29400	29400	29400	29400	0
212	20241022	163200	479829000	29400	29400	29400	29400	1180
213	20241022	163100	479829000	29400	29400	29400	29400	0
214	20241022	163000	479829000	29400	29400	29400	29400	0
215	20241022	162900	479829000	29400	29400	29400	29400	0
216	20241022	162800	479829000	29400	29400	29400	29400	0
217	20241022	162700	479829000	29400	29400	29400	29400	0
218	20241022	162600	479829000	29400	29400	29400	29400	0
219	20241022	162500	479829000	29400	29400	29400	29400	0
220	20241022	162400	479829000	29400	29400	29400	29400	0
221	20241022	162300	479829000	29400	29400	29400	29400	0
222	20241022	162200	479829000	29400	29400	29400	29400	0
223	20241022	162100	479829000	29400	29400	29400	29400	0
224	20241022	162000	479829000	29400	29400	29400	29400	0
225	20241022	161900	479829000	29400	29400	29400	29400	0
226	20241022	161800	479829000	29400	29400	29400	29400	0
227	20241022	161700	479829000	29400	29400	29400	29400	0
228	20241022	161600	479829000	29400	29400	29400	29400	0
229	20241022	161500	479829000	29400	29400	29400	29400	0
230	20241022	161400	479829000	29400	29400	29400	29400	0
231	20241022	161300	479829000	29400	29400	29400	29400	0
232	20241022	161200	479829000	29400	29400	29400	29400	0
233	20241022	161100	479829000	29400	29400	29400	29400	0
234	20241022	161000	479829000	29400	29400	29400	29400	0
235	20241022	160900	479829000	29400	29400	29400	29400	0
236	20241022	160800	479829000	29400	29400	29400	29400	0
237	20241022	160700	479829000	29400	29400	29400	29400	0
238	20241022	160600	479829000	29400	29400	29400	29400	0
239	20241022	160500	479829000	29400	29400	29400	29400	0
240	20241022	160400	479829000	29400	29400	29400	29400	0
241	20241022	160300	479829000	29400	29400	29400	29400	0
242	20241022	160200	479829000	29400	29400	29400	29400	1180
243	20241022	160100	479829000	29400	29400	29400	29400	0
244	20241022	160000	479829000	29400	29400	29400	29400	0
245	20241022	155900	479829000	29400	29400	29400	29400	0
246	20241022	155800	479829000	29400	29400	29400	29400	0
247	20241022	155700	479829000	29400	29400	29400	29400	0
248	20241022	155600	479829000	29400	29400	29400	29400	0
249	20241022	155500	479829000	29400	29400	29400	29400	0
250	20241022	155400	479829000	29400	29400	29400	29400	0
251	20241022	155300	479829000	29400	29400	29400	29400	0
252	20241022	155200	479829000	29400	29400	29400	29400	0
253	20241022	155100	479829000	29400	29400	29400	29400	0
254	20241022	155000	479829000	29400	29400	29400	29400	0
255	20241022	154900	479829000	29400	29400	29400	29400	0
256	20241022	154800	479829000	29400	29400	29400	29400	0
257	20241022	154700	479829000	29400	29400	29400	29400	0
258	20241022	154600	479829000	29400	29400	29400	29400	0
259	20241022	154500	479829000	29400	29400	29400	29400	0
260	20241022	154400	479829000	29400	29400	29400	29400	0
261	20241022	154300	479829000	29400	29400	29400	29400	0
262	20241022	154200	479829000	29400	29400	29400	29400	0
263	20241022	154100	479829000	29400	29400	29400	29400	0
264	20241022	154000	479829000	29400	29400	29400	29400	0
265	20241022	153900	479829000	29400	29400	29400	29400	0
266	20241022	153800	479829000	29400	29400	29400	29400	0
267	20241022	153700	479829000	29400	29400	29400	29400	0
268	20241022	153600	479829000	29400	29400	29400	29400	0
269	20241022	153500	479829000	29400	29400	29400	29400	0
270	20241022	153400	479829000	29400	29400	29400	29400	0
271	20241022	153300	479829000	29400	29400	29400	29400	0
272	20241022	153200	479829000	29400	29400	29400	29400	1180
273	20241022	153100	479829000	29400	29400	29400	29400	0
274	20241022	153000	479829000	29400	29400	29400	29400	1180
275	20241022	152900	445137000	29400	29400	29400	29400	0
276	20241022	152800	445137000	29400	29400	29400	29400	0
277	20241022	152700	445137000	29400	29400	29400	29400	0
278	20241022	152600	445137000	29400	29400	29400	29400	0
279	20241022	152500	445137000	29400	29400	29400	29400	0
280	20241022	152400	445137000	29400	29400	29400	29400	0
281	20241022	152300	445137000	29400	29400	29400	29400	0
282	20241022	152200	445137000	29400	29400	29400	29400	0
283	20241022	152100	445137000	29400	29400	29400	29400	0
284	20241022	152000	445137000	29400	29400	29400	29400	0
285	20241022	151900	445137000	29400	29350	29400	29300	260
286	20241022	151800	437511400	29300	29350	29350	29300	81
287	20241022	151700	435135500	29300	29300	29350	29300	71
288	20241022	151600	433052650	29300	29300	29350	29300	62
289	20241022	151500	431233800	29350	29300	29350	29300	52
290	20241022	151400	429709600	29350	29300	29350	29300	188
291	20241022	151300	424200500	29300	29300	29350	29300	786
292	20241022	151200	401170500	29300	29300	29300	29300	2
293	20241022	151100	401111900	29300	29300	29300	29300	21
294	20241022	151000	400496600	29300	29300	29300	29300	7
295	20241022	150900	400291500	29350	29350	29350	29350	0
296	20241022	150800	400291500	29350	29350	29350	29350	1
297	20241022	150700	400262150	29300	29350	29350	29300	14
298	20241022	150600	399851450	29300	29300	29300	29300	6
299	20241022	150500	399675650	29300	29350	29350	29300	8
300	20241022	150400	399440950	29350	29350	29350	29350	0
301	20241022	150300	399440950	29350	29300	29350	29300	3
302	20241022	150200	399353000	29300	29300	29300	29300	8
303	20241022	150100	399118600	29300	29350	29350	29300	14
304	20241022	150000	398708100	29300	29350	29350	29300	276
305	20241022	145900	390621250	29300	29300	29300	29300	0
306	20241022	145800	390621250	29300	29300	29300	29300	0
307	20241022	145700	390621250	29300	29300	29300	29300	0
308	20241022	145600	390621250	29300	29300	29300	29300	0
309	20241022	145500	390621250	29300	29300	29300	29300	0
310	20241022	145400	390621250	29300	29300	29300	29300	0
311	20241022	145300	390621250	29300	29300	29300	29300	3
312	20241022	145200	390533350	29300	29300	29300	29300	2
313	20241022	145100	390474750	29300	29300	29300	29300	7
314	20241022	145000	390269650	29300	29300	29300	29300	0
315	20241022	144900	390269650	29300	29300	29300	29300	0
316	20241022	144800	390269650	29300	29300	29300	29300	0
317	20241022	144700	390269650	29300	29300	29300	29300	0
318	20241022	144600	390269650	29300	29300	29300	29300	0
319	20241022	144500	390269650	29300	29300	29300	29300	0
320	20241022	144400	390269650	29300	29300	29300	29300	0
321	20241022	144300	390269650	29300	29300	29300	29300	0
322	20241022	144200	390269650	29300	29300	29300	29300	0
323	20241022	144100	390269650	29300	29300	29300	29300	0
324	20241022	144000	390269650	29300	29300	29300	29300	0
325	20241022	143900	390269650	29300	29300	29300	29300	1
326	20241022	143800	390240350	29300	29300	29300	29300	14
327	20241022	143700	389830150	29300	29300	29300	29300	0
328	20241022	143600	389830150	29300	29300	29300	29300	2
329	20241022	143500	389771550	29300	29300	29300	29300	13
330	20241022	143400	389390650	29300	29300	29300	29300	33
331	20241022	143300	388423750	29350	29300	29350	29300	30
332	20241022	143200	387544500	29300	29250	29350	29250	243
333	20241022	143100	380415800	29250	29250	29250	29250	0
334	20241022	143000	380415800	29250	29250	29250	29250	1
335	20241022	142900	380386550	29250	29300	29300	29250	4
336	20241022	142800	380269400	29250	29250	29250	29250	5
337	20241022	142700	380123150	29250	29250	29250	29250	0
338	20241022	142600	380123150	29250	29250	29250	29250	2
339	20241022	142500	380064650	29250	29250	29250	29250	1
340	20241022	142400	380035400	29250	29250	29250	29250	3
341	20241022	142300	379947650	29300	29250	29300	29250	5
342	20241022	142200	379801350	29250	29250	29250	29250	12
343	20241022	142100	379450350	29250	29250	29250	29250	13
344	20241022	142000	379070100	29300	29250	29300	29250	15
345	20241022	141900	378631300	29250	29250	29250	29250	2
346	20241022	141800	378572800	29250	29300	29300	29250	95
347	20241022	141700	375790550	29300	29250	29300	29250	93
348	20241022	141600	373068750	29350	29250	29350	29250	37
349	20241022	141500	371986400	29300	29300	29300	29300	233
350	20241022	141400	365159500	29300	29250	29300	29250	272
351	20241022	141300	357190100	29250	29250	29250	29250	2
352	20241022	141200	357131600	29300	29250	29300	29250	21
353	20241022	141100	356516450	29250	29250	29250	29250	5
354	20241022	141000	356370200	29300	29250	29300	29250	15
355	20241022	140900	355931200	29300	29300	29300	29300	6
356	20241022	140800	355755400	29300	29300	29300	29300	24
357	20241022	140700	355052200	29300	29300	29300	29300	4
358	20241022	140600	354935000	29300	29300	29300	29300	3
359	20241022	140500	354847100	29300	29300	29300	29300	3
360	20241022	140400	354759200	29300	29300	29300	29300	4
361	20241022	140300	354642000	29300	29250	29300	29250	18
362	20241022	140200	354114750	29250	29300	29300	29250	29
363	20241022	140100	353265550	29300	29250	29350	29250	109
364	20241022	140000	350067100	29300	29300	29300	29300	17
365	20241022	135900	349569000	29300	29350	29350	29300	8
366	20241022	135800	349334250	29350	29350	29350	29350	1
367	20241022	135700	349304900	29300	29300	29300	29300	5
368	20241022	135600	349158400	29300	29300	29300	29300	25
369	20241022	135500	348425900	29300	29300	29300	29300	5
370	20241022	135400	348279400	29300	29300	29300	29300	14
371	20241022	135300	347869200	29300	29300	29300	29300	11
372	20241022	135200	347546900	29300	29300	29300	29300	7
373	20241022	135100	347341800	29300	29300	29300	29300	13
374	20241022	135000	346960900	29300	29300	29300	29300	3
375	20241022	134900	346873000	29300	29300	29300	29250	15
376	20241022	134800	346433600	29250	29250	29300	29250	12
377	20241022	134700	346082300	29250	29250	29250	29250	3
378	20241022	134600	345994550	29250	29250	29250	29250	37
379	20241022	134500	344912300	29250	29250	29250	29250	3
380	20241022	134400	344824550	29250	29250	29250	29250	4
381	20241022	134300	344707550	29250	29250	29250	29250	7
382	20241022	134200	344502800	29250	29250	29250	29250	7
383	20241022	134100	344298050	29250	29250	29250	29250	0
384	20241022	134000	344298050	29250	29250	29250	29250	7
385	20241022	133900	344093300	29250	29250	29250	29250	6
386	20241022	133800	343917800	29250	29250	29250	29250	7
387	20241022	133700	343713050	29250	29250	29250	29250	14
388	20241022	133600	343303550	29250	29300	29300	29250	114
389	20241022	133500	339964500	29250	29250	29250	29250	2
390	20241022	133400	339906000	29250	29250	29250	29250	12
391	20241022	133300	339555000	29250	29250	29250	29250	5
392	20241022	133200	339408750	29250	29250	29250	29250	35
393	20241022	133100	338385000	29250	29250	29250	29250	56
394	20241022	133000	336747000	29250	29250	29250	29250	127
395	20241022	132900	333032250	29250	29300	29300	29250	508
396	20241022	132800	318173150	29250	29250	29250	29250	20
397	20241022	132700	317588150	29250	29250	29250	29250	19
398	20241022	132600	317032400	29250	29250	29300	29250	125
399	20241022	132500	313371200	29300	29300	29300	29250	29
400	20241022	132400	312522450	29250	29250	29250	29250	4
401	20241022	132300	312405450	29250	29250	29300	29250	9
402	20241022	132200	312142150	29250	29250	29250	29250	15
403	20241022	132100	311703400	29250	29250	29250	29250	7
404	20241022	132000	311498650	29300	29250	29300	29250	23
405	20241022	131900	310825700	29250	29200	29250	29200	47
406	20241022	131800	309452550	29200	29250	29250	29200	151
407	20241022	131700	305036650	29200	29200	29200	29200	14
408	20241022	131600	304627850	29200	29200	29200	29200	36
409	20241022	131500	303576650	29200	29200	29200	29200	54
410	20241022	131400	301999850	29200	29200	29200	29200	9
411	20241022	131300	301737050	29200	29200	29250	29200	11
412	20241022	131200	301415800	29200	29200	29200	29200	9
413	20241022	131100	301153000	29200	29200	29200	29200	9
414	20241022	131000	300890200	29200	29200	29200	29200	8
415	20241022	130900	300656600	29200	29200	29200	29200	5
416	20241022	130800	300510600	29200	29200	29250	29200	10
417	20241022	130700	300218550	29200	29200	29200	29200	8
418	20241022	130600	299984950	29200	29200	29200	29200	3
419	20241022	130500	299897350	29200	29200	29200	29200	2
420	20241022	130400	299838950	29200	29200	29200	29200	2
421	20241022	130300	299780550	29200	29200	29200	29200	9
422	20241022	130200	299517750	29200	29200	29200	29200	18
423	20241022	130100	298992150	29200	29200	29200	29200	26
424	20241022	130000	298232950	29200	29200	29200	29200	113
425	20241022	125900	294933350	29200	29200	29200	29200	2
426	20241022	125800	294874950	29200	29200	29200	29200	0
427	20241022	125700	294874950	29200	29200	29200	29200	0
428	20241022	125600	294874950	29200	29200	29200	29200	0
429	20241022	125500	294874950	29200	29200	29200	29200	1
430	20241022	125400	294845750	29200	29200	29200	29200	0
431	20241022	125300	294845750	29200	29200	29200	29200	5
432	20241022	125200	294699750	29200	29200	29200	29200	1
433	20241022	125100	294670550	29200	29200	29200	29200	22
434	20241022	125000	294028150	29200	29200	29200	29200	12
435	20241022	124900	293677750	29200	29200	29200	29200	3
436	20241022	124800	293590150	29200	29200	29200	29200	39
437	20241022	124700	292451350	29200	29200	29200	29200	66
438	20241022	124600	290524150	29200	29200	29200	29200	78
439	20241022	124500	288246550	29200	29200	29200	29200	26
440	20241022	124400	287487350	29200	29200	29200	29200	749
441	20241022	124300	265616550	29250	29250	29250	29250	1
442	20241022	124200	265587300	29200	29200	29200	29200	1
443	20241022	124100	265558100	29200	29200	29200	29200	1
444	20241022	124000	265528900	29200	29200	29200	29200	2
445	20241022	123900	265470500	29200	29200	29200	29200	3
446	20241022	123800	265382900	29200	29200	29200	29200	0
447	20241022	123700	265382900	29200	29200	29200	29200	0
448	20241022	123600	265382900	29200	29200	29200	29200	4
449	20241022	123500	265266100	29200	29200	29200	29200	0
450	20241022	123400	265266100	29200	29200	29200	29200	2
451	20241022	123300	265207700	29200	29250	29250	29200	14
452	20241022	123200	264798350	29250	29250	29250	29250	1
453	20241022	123100	264769100	29200	29200	29200	29200	4
454	20241022	123000	264652300	29200	29200	29200	29200	10
455	20241022	122900	264360300	29200	29250	29250	29200	9
456	20241022	122800	264097350	29200	29200	29200	29200	46
457	20241022	122700	262754150	29200	29250	29250	29200	15
458	20241022	122600	262315650	29250	29250	29250	29250	0
459	20241022	122500	262315650	29250	29250	29250	29250	3
460	20241022	122400	262227900	29200	29200	29200	29200	1
461	20241022	122300	262198700	29200	29200	29200	29200	0
462	20241022	122200	262198700	29200	29200	29200	29200	6
463	20241022	122100	262023500	29200	29200	29200	29200	1
464	20241022	122000	261994300	29200	29200	29200	29200	0
465	20241022	121900	261994300	29200	29200	29200	29200	1
466	20241022	121800	261965100	29150	29150	29200	29150	8
467	20241022	121700	261731850	29150	29150	29150	29150	8
468	20241022	121600	261498650	29150	29200	29200	29150	55
469	20241022	121500	259892850	29150	29150	29150	29150	0
470	20241022	121400	259892850	29150	29150	29150	29150	0
471	20241022	121300	259892850	29150	29150	29150	29150	0
472	20241022	121200	259892850	29150	29150	29150	29150	0
473	20241022	121100	259892850	29150	29150	29150	29150	0
474	20241022	121000	259892850	29150	29150	29150	29150	4
475	20241022	120900	259776250	29150	29150	29150	29150	10
476	20241022	120800	259484750	29150	29150	29150	29150	6
477	20241022	120700	259309850	29150	29150	29150	29150	19
478	20241022	120600	258756000	29150	29150	29150	29150	16
479	20241022	120500	258289600	29150	29150	29150	29150	37
480	20241022	120400	257211050	29150	29150	29200	29150	76
481	20241022	120300	254994700	29150	29200	29200	29150	125
482	20241022	120200	251345650	29150	29150	29150	29150	55
483	20241022	120100	249742400	29150	29150	29250	29150	260
484	20241022	120000	242145150	29150	29150	29150	29150	19
485	20241022	115900	241591300	29150	29250	29250	29150	691
486	20241022	115800	221428350	29250	29250	29250	29250	0
487	20241022	115700	221428350	29250	29250	29250	29250	0
488	20241022	115600	221428350	29250	29250	29250	29250	0
489	20241022	115500	221428350	29250	29250	29250	29250	4
490	20241022	115400	221311350	29250	29250	29250	29250	3
491	20241022	115300	221223600	29300	29250	29300	29250	11
492	20241022	115200	220901350	29250	29250	29250	29250	5
493	20241022	115100	220755100	29250	29250	29250	29250	0
494	20241022	115000	220755100	29250	29250	29250	29250	0
495	20241022	114900	220755100	29250	29250	29250	29250	1
496	20241022	114800	220725850	29250	29250	29250	29250	2
497	20241022	114700	220667350	29250	29250	29250	29250	10
498	20241022	114600	220374850	29250	29250	29250	29250	7
499	20241022	114500	220170100	29250	29300	29300	29250	67
500	20241022	114400	218207850	29250	29300	29300	29250	54
501	20241022	114300	216625850	29250	29250	29250	29250	3
502	20241022	114200	216538100	29250	29250	29250	29250	0
503	20241022	114100	216538100	29250	29250	29250	29250	6
504	20241022	114000	216362600	29300	29250	29300	29250	3
505	20241022	113900	216274800	29300	29300	29300	29300	20
506	20241022	113800	215688800	29300	29300	29300	29300	0
507	20241022	113700	215688800	29300	29300	29300	29300	0
508	20241022	113600	215688800	29300	29300	29300	29300	0
509	20241022	113500	215688800	29300	29300	29300	29300	0
510	20241022	113400	215688800	29300	29300	29300	29300	5
511	20241022	113300	215542300	29250	29250	29250	29250	0
512	20241022	113200	215542300	29250	29250	29250	29250	0
513	20241022	113100	215542300	29250	29250	29250	29250	0
514	20241022	113000	215542300	29250	29250	29250	29250	0
515	20241022	112900	215542300	29250	29250	29250	29250	1
516	20241022	112800	215513050	29250	29250	29250	29250	2
517	20241022	112700	215454550	29250	29250	29250	29250	1
518	20241022	112600	215425300	29250	29250	29250	29250	5
519	20241022	112500	215279050	29200	29250	29250	29200	5
520	20241022	112400	215133000	29200	29200	29200	29200	22
521	20241022	112300	214490600	29200	29200	29200	29200	0
522	20241022	112200	214490600	29200	29200	29200	29200	0
523	20241022	112100	214490600	29200	29200	29200	29200	0
524	20241022	112000	214490600	29200	29200	29200	29200	0
525	20241022	111900	214490600	29200	29200	29200	29200	0
526	20241022	111800	214490600	29200	29200	29200	29200	1
527	20241022	111700	214461400	29250	29250	29250	29250	2
528	20241022	111600	214402900	29200	29200	29200	29200	15
529	20241022	111500	213964900	29250	29250	29250	29200	70
530	20241022	111400	211917850	29250	29250	29250	29250	0
531	20241022	111300	211917850	29250	29250	29250	29250	0
532	20241022	111200	211917850	29250	29250	29250	29250	3
533	20241022	111100	211830100	29200	29200	29200	29200	0
534	20241022	111000	211830100	29200	29200	29200	29200	0
535	20241022	110900	211830100	29200	29200	29200	29200	4
536	20241022	110800	211713300	29200	29200	29200	29200	9
537	20241022	110700	211450500	29200	29200	29200	29200	2
538	20241022	110600	211392100	29200	29200	29200	29200	10
539	20241022	110500	211100100	29200	29200	29200	29200	29
540	20241022	110400	210253300	29200	29200	29200	29200	2
541	20241022	110300	210194900	29200	29200	29200	29200	5
542	20241022	110200	210048900	29200	29150	29200	29150	5
543	20241022	110100	209903000	29150	29250	29250	29150	13
544	20241022	110000	209523950	29200	29200	29200	29150	49
545	20241022	105900	208093600	29200	29200	29200	29200	4
546	20241022	105800	207976800	29200	29200	29250	29200	7
547	20241022	105700	207772350	29200	29200	29200	29150	54
548	20241022	105600	206196300	29200	29200	29200	29200	17
549	20241022	105500	205699900	29200	29200	29200	29200	2
550	20241022	105400	205641500	29200	29200	29200	29200	24
551	20241022	105300	204940700	29200	29200	29200	29200	6
552	20241022	105200	204765500	29250	29200	29250	29200	4
553	20241022	105100	204648650	29250	29250	29250	29250	5
554	20241022	105000	204502400	29200	29200	29200	29200	2
555	20241022	104900	204444000	29250	29200	29250	29200	13
556	20241022	104800	204063800	29250	29250	29250	29250	0
557	20241022	104700	204063800	29250	29200	29250	29200	3
558	20241022	104600	203976150	29250	29200	29250	29200	21
559	20241022	104500	203362900	29200	29250	29250	29200	12
560	20241022	104400	203012000	29200	29250	29250	29200	28
561	20241022	104300	202193450	29250	29250	29250	29150	127
562	20241022	104200	198481650	29250	29200	29250	29200	139
563	20241022	104100	194416450	29200	29250	29250	29200	72
564	20241022	104000	192311850	29200	29250	29250	29200	188
565	20241022	103900	186815350	29200	29100	29200	29100	139
566	20241022	103800	182756850	29100	29200	29200	29100	28
567	20241022	103700	181941200	29100	29150	29200	29100	12
568	20241022	103600	181591500	29200	29100	29200	29100	23
569	20241022	103500	180922000	29150	29150	29150	29100	17
570	20241022	103400	180426550	29100	29150	29150	29100	12
571	20241022	103300	180077100	29100	29150	29150	29100	21
572	20241022	103200	179465800	29150	29150	29150	29150	29
573	20241022	103100	178620450	29100	29150	29150	29100	10
574	20241022	103000	178329350	29100	29100	29100	29100	36
575	20241022	102900	177281750	29150	29100	29150	29100	33
576	20241022	102800	176321250	29100	29100	29100	29100	25
577	20241022	102700	175593750	29100	29050	29100	29050	66
578	20241022	102600	173675050	29050	29050	29050	29050	51
579	20241022	102500	172193500	29050	29050	29050	29050	23
580	20241022	102400	171525350	29100	29050	29100	29050	27
581	20241022	102300	170740900	29050	29100	29100	29050	251
582	20241022	102200	163445150	29100	29100	29150	29100	26
583	20241022	102100	162688500	29100	29100	29100	29100	37
584	20241022	102000	161611800	29100	29100	29100	29100	62
585	20241022	101900	159807600	29100	29100	29100	29100	25
586	20241022	101800	159080100	29100	29100	29100	29050	43
587	20241022	101700	157829450	29100	29100	29100	29100	78
588	20241022	101600	155559650	29100	29050	29100	29050	29
589	20241022	101500	154716400	29050	29100	29100	29050	46
590	20241022	101400	153379050	29100	29100	29100	29050	228
591	20241022	101300	146744750	29100	29100	29100	29100	61
592	20241022	101200	144969650	29100	29100	29100	29100	24
593	20241022	101100	144271250	29100	29150	29150	29100	73
594	20241022	101000	142146900	29100	29100	29150	29100	38
595	20241022	100900	141041050	29150	29100	29150	29100	14
596	20241022	100800	140633500	29100	29150	29150	29100	1156
597	20241022	100700	106970750	29150	29200	29200	29150	30
598	20241022	100600	106096000	29200	29200	29200	29200	21
599	20241022	100500	105482800	29150	29200	29250	29150	106
600	20241022	100400	102390300	29150	29150	29150	29150	38
601	20241022	100300	101282600	29150	29150	29150	29150	38
602	20241022	100200	100174900	29150	29200	29200	29150	226
603	20241022	100100	93576900	29150	29150	29150	29150	37
604	20241022	100000	92498350	29150	29150	29150	29150	55
605	20241022	095900	90895100	29150	29200	29200	29150	63
606	20241022	095800	89056100	29200	29150	29200	29150	46
607	20241022	095700	87714950	29150	29150	29150	29150	62
608	20241022	095600	85907650	29200	29200	29200	29200	2
609	20241022	095500	85849250	29250	29200	29250	29150	77
610	20241022	095400	83601300	29200	29250	29250	29200	136
611	20241022	095300	79627600	29200	29200	29200	29200	14
612	20241022	095200	79218800	29200	29250	29250	29200	62
613	20241022	095100	77407150	29250	29200	29250	29200	68
614	20241022	095000	75421300	29250	29250	29250	29250	1
615	20241022	094900	75392050	29200	29250	29250	29200	394
616	20241022	094800	63868200	29400	29250	29400	29250	70
617	20241022	094700	61820000	29300	29250	29300	29250	27
618	20241022	094600	61030150	29250	29300	29300	29250	23
619	20241022	094500	60356850	29250	29300	29300	29250	100
620	20241022	094400	57431750	29300	29300	29350	29300	40
621	20241022	094300	56259700	29350	29300	29350	29300	16
622	20241022	094200	55790700	29300	29400	29400	29300	107
623	20241022	094100	52650100	29400	29400	29400	29400	20
624	20241022	094000	52062100	29300	29450	29450	29300	502
625	20241022	093900	37334700	29400	29400	29400	29400	0
626	20241022	093800	37334700	29400	29400	29400	29400	0
627	20241022	093700	37334700	29400	29400	29400	29400	0
628	20241022	093600	37334700	29400	29400	29400	29400	96
629	20241022	093500	34512300	29400	29400	29400	29400	12
630	20241022	093400	34159500	29400	29400	29400	29400	0
631	20241022	093300	34159500	29400	29400	29400	29400	9
632	20241022	093200	33894900	29400	29400	29400	29400	21
633	20241022	093100	33277500	29400	29400	29400	29400	53
634	20241022	093000	31719300	29350	29400	29400	29350	7
635	20241022	092900	31513750	29350	29350	29400	29350	18
636	20241022	092800	30984850	29350	29350	29350	29350	0
637	20241022	092700	30984850	29350	29350	29350	29350	12
638	20241022	092600	30632650	29350	29350	29350	29350	1
639	20241022	092500	30603300	29350	29350	29350	29350	41
640	20241022	092400	29399950	29350	29400	29400	29350	323
641	20241022	092300	19919850	29350	29350	29350	29350	143
642	20241022	092200	15722800	29350	29350	29350	29350	2
643	20241022	092100	15664100	29350	29350	29350	29350	14
644	20241022	092000	15253200	29350	29350	29350	29350	2
645	20241022	091900	15194500	29400	29400	29400	29400	1
646	20241022	091800	15165100	29400	29350	29400	29350	21
647	20241022	091700	14548700	29350	29400	29400	29350	71
648	20241022	091600	12461800	29450	29450	29450	29450	0
649	20241022	091500	12461800	29450	29450	29450	29450	0
650	20241022	091400	12461800	29450	29450	29450	29450	5
651	20241022	091300	12314550	29450	29450	29450	29450	4
652	20241022	091200	12196750	29450	29400	29450	29400	17
653	20241022	091100	11696600	29400	29400	29400	29400	41
654	20241022	091000	10491200	29400	29400	29400	29400	0
655	20241022	090900	10491200	29400	29400	29400	29400	5
656	20241022	090800	10344200	29450	29450	29450	29450	8
657	20241022	090700	10108600	29450	29500	29500	29450	196
658	20241022	090600	4336350	29500	29500	29500	29500	1
659	20241022	090500	4306850	29500	29500	29500	29500	88
660	20241022	090400	1710850	29500	29500	29500	29500	2
661	20241022	090300	1651850	29500	29500	29500	29500	18
662	20241022	090200	1120850	29500	29500	29500	29500	1
663	20241022	090100	1091350	29500	29500	29500	29500	2
664	20241022	090000	1032350	29550	29450	29550	29450	35