KissMeData/215200/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	204400	809643000	44050	44050	44050	44050	826
3	20241010	204300	809643000	44050	44050	44050	44050	0
4	20241010	204200	809643000	44050	44050	44050	44050	0
5	20241010	204100	809643000	44050	44050	44050	44050	0
6	20241010	204000	809643000	44050	44050	44050	44050	0
7	20241010	203900	809643000	44050	44050	44050	44050	0
8	20241010	203800	809643000	44050	44050	44050	44050	0
9	20241010	203700	809643000	44050	44050	44050	44050	0
10	20241010	203600	809643000	44050	44050	44050	44050	0
11	20241010	203500	809643000	44050	44050	44050	44050	0
12	20241010	203400	809643000	44050	44050	44050	44050	0
13	20241010	203300	809643000	44050	44050	44050	44050	0
14	20241010	203200	809643000	44050	44050	44050	44050	0
15	20241010	203100	809643000	44050	44050	44050	44050	0
16	20241010	203000	809643000	44050	44050	44050	44050	0
17	20241010	202900	809643000	44050	44050	44050	44050	0
18	20241010	202800	809643000	44050	44050	44050	44050	0
19	20241010	202700	809643000	44050	44050	44050	44050	0
20	20241010	202600	809643000	44050	44050	44050	44050	0
21	20241010	202500	809643000	44050	44050	44050	44050	0
22	20241010	202400	809643000	44050	44050	44050	44050	0
23	20241010	202300	809643000	44050	44050	44050	44050	0
24	20241010	202200	809643000	44050	44050	44050	44050	0
25	20241010	202100	809643000	44050	44050	44050	44050	0
26	20241010	202000	809643000	44050	44050	44050	44050	0
27	20241010	201900	809643000	44050	44050	44050	44050	0
28	20241010	201800	809643000	44050	44050	44050	44050	0
29	20241010	201700	809643000	44050	44050	44050	44050	0
30	20241010	201600	809643000	44050	44050	44050	44050	0
31	20241010	201500	809643000	44050	44050	44050	44050	0
32	20241010	201400	809643000	44050	44050	44050	44050	826
33	20241010	201300	809643000	44050	44050	44050	44050	0
34	20241010	201200	809643000	44050	44050	44050	44050	0
35	20241010	201100	809643000	44050	44050	44050	44050	0
36	20241010	201000	809643000	44050	44050	44050	44050	0
37	20241010	200900	809643000	44050	44050	44050	44050	0
38	20241010	200800	809643000	44050	44050	44050	44050	0
39	20241010	200700	809643000	44050	44050	44050	44050	0
40	20241010	200600	809643000	44050	44050	44050	44050	0
41	20241010	200500	809643000	44050	44050	44050	44050	0
42	20241010	200400	809643000	44050	44050	44050	44050	0
43	20241010	200300	809643000	44050	44050	44050	44050	0
44	20241010	200200	809643000	44050	44050	44050	44050	0
45	20241010	200100	809643000	44050	44050	44050	44050	0
46	20241010	200000	809643000	44050	44050	44050	44050	0
47	20241010	195900	809643000	44050	44050	44050	44050	0
48	20241010	195800	809643000	44050	44050	44050	44050	0
49	20241010	195700	809643000	44050	44050	44050	44050	0
50	20241010	195600	809643000	44050	44050	44050	44050	0
51	20241010	195500	809643000	44050	44050	44050	44050	0
52	20241010	195400	809643000	44050	44050	44050	44050	0
53	20241010	195300	809643000	44050	44050	44050	44050	0
54	20241010	195200	809643000	44050	44050	44050	44050	0
55	20241010	195100	809643000	44050	44050	44050	44050	0
56	20241010	195000	809643000	44050	44050	44050	44050	0
57	20241010	194900	809643000	44050	44050	44050	44050	0
58	20241010	194800	809643000	44050	44050	44050	44050	0
59	20241010	194700	809643000	44050	44050	44050	44050	0
60	20241010	194600	809643000	44050	44050	44050	44050	0
61	20241010	194500	809643000	44050	44050	44050	44050	0
62	20241010	194400	809643000	44050	44050	44050	44050	826
63	20241010	194300	809643000	44050	44050	44050	44050	0
64	20241010	194200	809643000	44050	44050	44050	44050	0
65	20241010	194100	809643000	44050	44050	44050	44050	0
66	20241010	194000	809643000	44050	44050	44050	44050	0
67	20241010	193900	809643000	44050	44050	44050	44050	0
68	20241010	193800	809643000	44050	44050	44050	44050	0
69	20241010	193700	809643000	44050	44050	44050	44050	0
70	20241010	193600	809643000	44050	44050	44050	44050	0
71	20241010	193500	809643000	44050	44050	44050	44050	0
72	20241010	193400	809643000	44050	44050	44050	44050	0
73	20241010	193300	809643000	44050	44050	44050	44050	0
74	20241010	193200	809643000	44050	44050	44050	44050	0
75	20241010	193100	809643000	44050	44050	44050	44050	0
76	20241010	193000	809643000	44050	44050	44050	44050	0
77	20241010	192900	809643000	44050	44050	44050	44050	0
78	20241010	192800	809643000	44050	44050	44050	44050	0
79	20241010	192700	809643000	44050	44050	44050	44050	0
80	20241010	192600	809643000	44050	44050	44050	44050	0
81	20241010	192500	809643000	44050	44050	44050	44050	0
82	20241010	192400	809643000	44050	44050	44050	44050	0
83	20241010	192300	809643000	44050	44050	44050	44050	0
84	20241010	192200	809643000	44050	44050	44050	44050	0
85	20241010	192100	809643000	44050	44050	44050	44050	0
86	20241010	192000	809643000	44050	44050	44050	44050	0
87	20241010	191900	809643000	44050	44050	44050	44050	0
88	20241010	191800	809643000	44050	44050	44050	44050	0
89	20241010	191700	809643000	44050	44050	44050	44050	0
90	20241010	191600	809643000	44050	44050	44050	44050	0
91	20241010	191500	809643000	44050	44050	44050	44050	0
92	20241010	191400	809643000	44050	44050	44050	44050	826
93	20241010	191300	809643000	44050	44050	44050	44050	0
94	20241010	191200	809643000	44050	44050	44050	44050	0
95	20241010	191100	809643000	44050	44050	44050	44050	0
96	20241010	191000	809643000	44050	44050	44050	44050	0
97	20241010	190900	809643000	44050	44050	44050	44050	0
98	20241010	190800	809643000	44050	44050	44050	44050	0
99	20241010	190700	809643000	44050	44050	44050	44050	0
100	20241010	190600	809643000	44050	44050	44050	44050	0
101	20241010	190500	809643000	44050	44050	44050	44050	0
102	20241010	190400	809643000	44050	44050	44050	44050	0
103	20241010	190300	809643000	44050	44050	44050	44050	0
104	20241010	190200	809643000	44050	44050	44050	44050	0
105	20241010	190100	809643000	44050	44050	44050	44050	0
106	20241010	190000	809643000	44050	44050	44050	44050	0
107	20241010	185900	809643000	44050	44050	44050	44050	0
108	20241010	185800	809643000	44050	44050	44050	44050	0
109	20241010	185700	809643000	44050	44050	44050	44050	0
110	20241010	185600	809643000	44050	44050	44050	44050	0
111	20241010	185500	809643000	44050	44050	44050	44050	0
112	20241010	185400	809643000	44050	44050	44050	44050	0
113	20241010	185300	809643000	44050	44050	44050	44050	0
114	20241010	185200	809643000	44050	44050	44050	44050	0
115	20241010	185100	809643000	44050	44050	44050	44050	0
116	20241010	185000	809643000	44050	44050	44050	44050	0
117	20241010	184900	809643000	44050	44050	44050	44050	0
118	20241010	184800	809643000	44050	44050	44050	44050	0
119	20241010	184700	809643000	44050	44050	44050	44050	0
120	20241010	184600	809643000	44050	44050	44050	44050	0
121	20241010	184500	809643000	44050	44050	44050	44050	0
122	20241010	184400	809643000	44050	44050	44050	44050	826
123	20241010	184300	809643000	44050	44050	44050	44050	0
124	20241010	184200	809643000	44050	44050	44050	44050	0
125	20241010	184100	809643000	44050	44050	44050	44050	0
126	20241010	184000	809643000	44050	44050	44050	44050	0
127	20241010	183900	809643000	44050	44050	44050	44050	0
128	20241010	183800	809643000	44050	44050	44050	44050	0
129	20241010	183700	809643000	44050	44050	44050	44050	0
130	20241010	183600	809643000	44050	44050	44050	44050	0
131	20241010	183500	809643000	44050	44050	44050	44050	0
132	20241010	183400	809643000	44050	44050	44050	44050	0
133	20241010	183300	809643000	44050	44050	44050	44050	0
134	20241010	183200	809643000	44050	44050	44050	44050	0
135	20241010	183100	809643000	44050	44050	44050	44050	0
136	20241010	183000	809643000	44050	44050	44050	44050	0
137	20241010	182900	809643000	44050	44050	44050	44050	0
138	20241010	182800	809643000	44050	44050	44050	44050	0
139	20241010	182700	809643000	44050	44050	44050	44050	0
140	20241010	182600	809643000	44050	44050	44050	44050	0
141	20241010	182500	809643000	44050	44050	44050	44050	0
142	20241010	182400	809643000	44050	44050	44050	44050	0
143	20241010	182300	809643000	44050	44050	44050	44050	0
144	20241010	182200	809643000	44050	44050	44050	44050	0
145	20241010	182100	809643000	44050	44050	44050	44050	0
146	20241010	182000	809643000	44050	44050	44050	44050	0
147	20241010	181900	809643000	44050	44050	44050	44050	0
148	20241010	181800	809643000	44050	44050	44050	44050	0
149	20241010	181700	809643000	44050	44050	44050	44050	0
150	20241010	181600	809643000	44050	44050	44050	44050	0
151	20241010	181500	809643000	44050	44050	44050	44050	0
152	20241010	181400	809643000	44050	44050	44050	44050	826
153	20241010	181300	809643000	44050	44050	44050	44050	0
154	20241010	181200	809643000	44050	44050	44050	44050	0
155	20241010	181100	809643000	44050	44050	44050	44050	0
156	20241010	181000	809643000	44050	44050	44050	44050	0
157	20241010	180900	809643000	44050	44050	44050	44050	0
158	20241010	180800	809643000	44050	44050	44050	44050	0
159	20241010	180700	809643000	44050	44050	44050	44050	0
160	20241010	180600	809643000	44050	44050	44050	44050	0
161	20241010	180500	809643000	44050	44050	44050	44050	0
162	20241010	180400	809643000	44050	44050	44050	44050	0
163	20241010	180300	809643000	44050	44050	44050	44050	0
164	20241010	180200	809643000	44050	44050	44050	44050	0
165	20241010	180100	809643000	44050	44050	44050	44050	0
166	20241010	180000	809643000	44050	44050	44050	44050	0
167	20241010	175900	809643000	44050	44050	44050	44050	0
168	20241010	175800	809643000	44050	44050	44050	44050	0
169	20241010	175700	809643000	44050	44050	44050	44050	0
170	20241010	175600	809643000	44050	44050	44050	44050	0
171	20241010	175500	809643000	44050	44050	44050	44050	0
172	20241010	175400	809643000	44050	44050	44050	44050	0
173	20241010	175300	809643000	44050	44050	44050	44050	0
174	20241010	175200	809643000	44050	44050	44050	44050	0
175	20241010	175100	809643000	44050	44050	44050	44050	0
176	20241010	175000	809643000	44050	44050	44050	44050	0
177	20241010	174900	809643000	44050	44050	44050	44050	0
178	20241010	174800	809643000	44050	44050	44050	44050	0
179	20241010	174700	809643000	44050	44050	44050	44050	0
180	20241010	174600	809643000	44050	44050	44050	44050	0
181	20241010	174500	809643000	44050	44050	44050	44050	0
182	20241010	174400	809643000	44050	44050	44050	44050	826
183	20241010	174300	809643000	44050	44050	44050	44050	0
184	20241010	174200	809643000	44050	44050	44050	44050	0
185	20241010	174100	809643000	44050	44050	44050	44050	0
186	20241010	174000	809643000	44050	44050	44050	44050	0
187	20241010	173900	809643000	44050	44050	44050	44050	0
188	20241010	173800	809643000	44050	44050	44050	44050	0
189	20241010	173700	809643000	44050	44050	44050	44050	0
190	20241010	173600	809643000	44050	44050	44050	44050	0
191	20241010	173500	809643000	44050	44050	44050	44050	0
192	20241010	173400	809643000	44050	44050	44050	44050	0
193	20241010	173300	809643000	44050	44050	44050	44050	0
194	20241010	173200	809643000	44050	44050	44050	44050	0
195	20241010	173100	809643000	44050	44050	44050	44050	0
196	20241010	173000	809643000	44050	44050	44050	44050	0
197	20241010	172900	809643000	44050	44050	44050	44050	0
198	20241010	172800	809643000	44050	44050	44050	44050	0
199	20241010	172700	809643000	44050	44050	44050	44050	0
200	20241010	172600	809643000	44050	44050	44050	44050	0
201	20241010	172500	809643000	44050	44050	44050	44050	0
202	20241010	172400	809643000	44050	44050	44050	44050	0
203	20241010	172300	809643000	44050	44050	44050	44050	0
204	20241010	172200	809643000	44050	44050	44050	44050	0
205	20241010	172100	809643000	44050	44050	44050	44050	0
206	20241010	172000	809643000	44050	44050	44050	44050	0
207	20241010	171900	809643000	44050	44050	44050	44050	0
208	20241010	171800	809643000	44050	44050	44050	44050	0
209	20241010	171700	809643000	44050	44050	44050	44050	0
210	20241010	171600	809643000	44050	44050	44050	44050	0
211	20241010	171500	809643000	44050	44050	44050	44050	0
212	20241010	171400	809643000	44050	44050	44050	44050	826
213	20241010	171300	809643000	44050	44050	44050	44050	0
214	20241010	171200	809643000	44050	44050	44050	44050	0
215	20241010	171100	809643000	44050	44050	44050	44050	0
216	20241010	171000	809643000	44050	44050	44050	44050	0
217	20241010	170900	809643000	44050	44050	44050	44050	0
218	20241010	170800	809643000	44050	44050	44050	44050	0
219	20241010	170700	809643000	44050	44050	44050	44050	0
220	20241010	170600	809643000	44050	44050	44050	44050	0
221	20241010	170500	809643000	44050	44050	44050	44050	0
222	20241010	170400	809643000	44050	44050	44050	44050	0
223	20241010	170300	809643000	44050	44050	44050	44050	0
224	20241010	170200	809643000	44050	44050	44050	44050	0
225	20241010	170100	809643000	44050	44050	44050	44050	0
226	20241010	170000	809643000	44050	44050	44050	44050	0
227	20241010	165900	809643000	44050	44050	44050	44050	0
228	20241010	165800	809643000	44050	44050	44050	44050	0
229	20241010	165700	809643000	44050	44050	44050	44050	0
230	20241010	165600	809643000	44050	44050	44050	44050	0
231	20241010	165500	809643000	44050	44050	44050	44050	0
232	20241010	165400	809643000	44050	44050	44050	44050	0
233	20241010	165300	809643000	44050	44050	44050	44050	0
234	20241010	165200	809643000	44050	44050	44050	44050	0
235	20241010	165100	809643000	44050	44050	44050	44050	0
236	20241010	165000	809643000	44050	44050	44050	44050	0
237	20241010	164900	809643000	44050	44050	44050	44050	0
238	20241010	164800	809643000	44050	44050	44050	44050	0
239	20241010	164700	809643000	44050	44050	44050	44050	0
240	20241010	164600	809643000	44050	44050	44050	44050	0
241	20241010	164500	809643000	44050	44050	44050	44050	0
242	20241010	164400	809643000	44050	44050	44050	44050	826
243	20241010	164300	809643000	44050	44050	44050	44050	0
244	20241010	164200	809643000	44050	44050	44050	44050	0
245	20241010	164100	809643000	44050	44050	44050	44050	0
246	20241010	164000	809643000	44050	44050	44050	44050	0
247	20241010	163900	809643000	44050	44050	44050	44050	0
248	20241010	163800	809643000	44050	44050	44050	44050	0
249	20241010	163700	809643000	44050	44050	44050	44050	0
250	20241010	163600	809643000	44050	44050	44050	44050	0
251	20241010	163500	809643000	44050	44050	44050	44050	0
252	20241010	163400	809643000	44050	44050	44050	44050	0
253	20241010	163300	809643000	44050	44050	44050	44050	0
254	20241010	163200	809643000	44050	44050	44050	44050	0
255	20241010	163100	809643000	44050	44050	44050	44050	0
256	20241010	163000	809643000	44050	44050	44050	44050	0
257	20241010	162900	809643000	44050	44050	44050	44050	0
258	20241010	162800	809643000	44050	44050	44050	44050	0
259	20241010	162700	809643000	44050	44050	44050	44050	0
260	20241010	162600	809643000	44050	44050	44050	44050	0
261	20241010	162500	809643000	44050	44050	44050	44050	0
262	20241010	162400	809643000	44050	44050	44050	44050	0
263	20241010	162300	809643000	44050	44050	44050	44050	0
264	20241010	162200	809643000	44050	44050	44050	44050	0
265	20241010	162100	809643000	44050	44050	44050	44050	0
266	20241010	162000	809643000	44050	44050	44050	44050	0
267	20241010	161900	809643000	44050	44050	44050	44050	0
268	20241010	161800	809643000	44050	44050	44050	44050	0
269	20241010	161700	809643000	44050	44050	44050	44050	0
270	20241010	161600	809643000	44050	44050	44050	44050	0
271	20241010	161500	809643000	44050	44050	44050	44050	0
272	20241010	161400	809643000	44050	44050	44050	44050	826
273	20241010	161300	809643000	44050	44050	44050	44050	0
274	20241010	161200	809643000	44050	44050	44050	44050	0
275	20241010	161100	809643000	44050	44050	44050	44050	0
276	20241010	161000	809643000	44050	44050	44050	44050	0
277	20241010	160900	809643000	44050	44050	44050	44050	0
278	20241010	160800	809643000	44050	44050	44050	44050	0
279	20241010	160700	809643000	44050	44050	44050	44050	0
280	20241010	160600	809643000	44050	44050	44050	44050	0
281	20241010	160500	809643000	44050	44050	44050	44050	0
282	20241010	160400	809643000	44050	44050	44050	44050	0
283	20241010	160300	809643000	44050	44050	44050	44050	0
284	20241010	160200	809643000	44050	44050	44050	44050	0
285	20241010	160100	809643000	44050	44050	44050	44050	0
286	20241010	160000	809643000	44050	44050	44050	44050	0
287	20241010	155900	809643000	44050	44050	44050	44050	0
288	20241010	155800	809643000	44050	44050	44050	44050	0
289	20241010	155700	809643000	44050	44050	44050	44050	0
290	20241010	155600	809643000	44050	44050	44050	44050	0
291	20241010	155500	809643000	44050	44050	44050	44050	0
292	20241010	155400	809643000	44050	44050	44050	44050	0
293	20241010	155300	809643000	44050	44050	44050	44050	0
294	20241010	155200	809643000	44050	44050	44050	44050	0
295	20241010	155100	809643000	44050	44050	44050	44050	0
296	20241010	155000	809643000	44050	44050	44050	44050	0
297	20241010	154900	809643000	44050	44050	44050	44050	0
298	20241010	154800	809643000	44050	44050	44050	44050	0
299	20241010	154700	809643000	44050	44050	44050	44050	0
300	20241010	154600	809643000	44050	44050	44050	44050	0
301	20241010	154500	809643000	44050	44050	44050	44050	0
302	20241010	154400	809643000	44050	44050	44050	44050	826
303	20241010	154300	809643000	44050	44050	44050	44050	0
304	20241010	154200	809643000	44050	44050	44050	44050	0
305	20241010	154100	809643000	44050	44050	44050	44050	0
306	20241010	154000	809643000	44050	44050	44050	44050	0
307	20241010	153900	809643000	44050	44050	44050	44050	0
308	20241010	153800	809643000	44050	44050	44050	44050	0
309	20241010	153700	809643000	44050	44050	44050	44050	0
310	20241010	153600	809643000	44050	44050	44050	44050	0
311	20241010	153500	809643000	44050	44050	44050	44050	0
312	20241010	153400	809643000	44050	44050	44050	44050	0
313	20241010	153300	809643000	44050	44050	44050	44050	0
314	20241010	153200	809643000	44050	44050	44050	44050	0
315	20241010	153100	809643000	44050	44050	44050	44050	0
316	20241010	153000	809643000	44050	44050	44050	44050	826
317	20241010	152900	773257700	44400	44400	44400	44400	0
318	20241010	152800	773257700	44400	44400	44400	44400	0
319	20241010	152700	773257700	44400	44400	44400	44400	0
320	20241010	152600	773257700	44400	44400	44400	44400	0
321	20241010	152500	773257700	44400	44400	44400	44400	0
322	20241010	152400	773257700	44400	44400	44400	44400	0
323	20241010	152300	773257700	44400	44400	44400	44400	0
324	20241010	152200	773257700	44400	44400	44400	44400	0
325	20241010	152100	773257700	44400	44400	44400	44400	0
326	20241010	152000	773257700	44400	44400	44400	44400	0
327	20241010	151900	773257700	44400	44350	44400	44250	324
328	20241010	151800	758892150	44350	44350	44350	44300	44
329	20241010	151700	756940850	44350	44300	44350	44300	15
330	20241010	151600	756275750	44350	44300	44350	44300	4
331	20241010	151500	756098500	44350	44350	44350	44350	2
332	20241010	151400	756009800	44350	44300	44350	44300	53
333	20241010	151300	753661750	44400	44400	44400	44400	0
334	20241010	151200	753661750	44400	44350	44400	44350	71
335	20241010	151100	750512850	44400	44400	44400	44400	2
336	20241010	151000	750424050	44400	44400	44400	44350	19
337	20241010	150900	749580750	44350	44350	44350	44350	80
338	20241010	150800	746032750	44400	44400	44400	44400	2
339	20241010	150700	745943950	44400	44400	44400	44400	6
340	20241010	150600	745677550	44400	44350	44400	44350	6
341	20241010	150500	745411400	44350	44300	44350	44300	420
342	20241010	150400	726784950	44300	44300	44300	44300	30
343	20241010	150300	725455950	44300	44300	44350	44300	43
344	20241010	150200	723551000	44350	44350	44350	44350	4
345	20241010	150100	723373600	44350	44350	44350	44300	89
346	20241010	150000	719429600	44350	44350	44400	44350	197
347	20241010	145900	710692550	44350	44500	44500	44350	305
348	20241010	145800	697147800	44450	44450	44500	44400	47
349	20241010	145700	695059100	44450	44500	44500	44450	43
350	20241010	145600	693147650	44450	44400	44450	44400	237
351	20241010	145500	682613650	44400	44400	44450	44400	173
352	20241010	145400	674926350	44400	44400	44400	44400	56
353	20241010	145300	672439950	44400	44400	44400	44400	44
354	20241010	145200	670486350	44400	44400	44450	44400	49
355	20241010	145100	668310650	44400	44450	44450	44400	32
356	20241010	145000	666889800	44450	44450	44450	44450	57
357	20241010	144900	664356150	44400	44450	44500	44400	135
358	20241010	144800	658355700	44400	44450	44450	44400	98
359	20241010	144700	654001150	44450	44450	44450	44450	98
360	20241010	144600	649645050	44450	44450	44450	44400	444
361	20241010	144500	629912250	44450	44400	44450	44400	54
362	20241010	144400	627514450	44450	44400	44450	44400	62
363	20241010	144300	624761450	44450	44400	44450	44400	81
364	20241010	144200	621164850	44450	44400	44450	44400	30
365	20241010	144100	619832450	44400	44400	44400	44400	43
366	20241010	144000	617923250	44400	44400	44400	44400	45
367	20241010	143900	615925250	44400	44400	44450	44400	50
368	20241010	143800	613704850	44400	44450	44450	44400	45
369	20241010	143700	611706350	44450	44500	44500	44400	240
370	20241010	143600	601038400	44450	44450	44500	44450	103
371	20241010	143500	596459950	44450	44450	44450	44450	8
372	20241010	143400	596104350	44450	44450	44450	44450	46
373	20241010	143300	594059650	44450	44450	44500	44450	41
374	20241010	143200	592237050	44450	44450	44450	44450	42
375	20241010	143100	590370150	44450	44500	44500	44450	49
376	20241010	143000	588192050	44450	44450	44500	44450	44
377	20241010	142900	586236100	44450	44450	44450	44450	25
378	20241010	142800	585124850	44450	44450	44450	44450	42
379	20241010	142700	583257950	44450	44500	44500	44450	78
380	20241010	142600	579789250	44500	44500	44500	44450	94
381	20241010	142500	575608250	44500	44500	44500	44500	89
382	20241010	142400	571647750	44500	44550	44550	44500	422
383	20241010	142300	552857650	44600	44550	44600	44550	49
384	20241010	142200	550674600	44550	44550	44550	44550	19
385	20241010	142100	549828150	44550	44550	44550	44550	44
386	20241010	142000	547867950	44550	44550	44600	44550	390
387	20241010	141900	530493350	44500	44550	44550	44500	139
388	20241010	141800	524303300	44500	44500	44500	44500	42
389	20241010	141700	522434300	44550	44500	44550	44500	51
390	20241010	141600	520164550	44550	44550	44550	44500	75
391	20241010	141500	516823400	44600	44550	44600	44550	96
392	20241010	141400	512546550	44550	44550	44600	44550	43
393	20241010	141300	510630800	44550	44550	44550	44550	137
394	20241010	141200	504527450	44550	44550	44550	44550	40
395	20241010	141100	502745450	44600	44600	44650	44600	137
396	20241010	141000	496635200	44650	44600	44650	44600	38
397	20241010	140900	494938950	44600	44650	44650	44600	13
398	20241010	140800	494358650	44650	44700	44700	44650	35
399	20241010	140700	492795850	44650	44650	44700	44650	7
400	20241010	140600	492483200	44650	44650	44650	44650	1
401	20241010	140500	492438550	44700	44700	44700	44700	0
402	20241010	140400	492438550	44700	44650	44700	44650	9
403	20241010	140300	492036550	44650	44650	44650	44650	1
404	20241010	140200	491991900	44700	44700	44700	44700	273
405	20241010	140100	479788800	44750	44700	44750	44700	58
406	20241010	140000	477196050	44700	44700	44700	44700	0
407	20241010	135900	477196050	44700	44700	44700	44700	1
408	20241010	135800	477151350	44750	44750	44750	44750	34
409	20241010	135700	475629850	44650	44700	44700	44650	103
410	20241010	135600	471025850	44700	44650	44700	44650	145
411	20241010	135500	464551550	44700	44700	44700	44700	12
412	20241010	135400	464015150	44650	44650	44650	44650	3
413	20241010	135300	463881200	44650	44650	44650	44650	0
414	20241010	135200	463881200	44650	44650	44650	44650	1
415	20241010	135100	463836550	44700	44650	44700	44650	4
416	20241010	135000	463657850	44700	44650	44700	44650	207
417	20241010	134900	454414750	44650	44600	44650	44600	5
418	20241010	134800	454191550	44650	44650	44650	44650	6
419	20241010	134700	453923650	44600	44600	44600	44600	2
420	20241010	134600	453834450	44600	44600	44650	44600	9
421	20241010	134500	453432850	44650	44650	44650	44650	3
422	20241010	134400	453298900	44600	44600	44600	44600	2
423	20241010	134300	453209700	44600	44600	44600	44600	0
424	20241010	134200	453209700	44600	44650	44650	44600	3
425	20241010	134100	453075800	44600	44600	44600	44600	3
426	20241010	134000	452942000	44600	44600	44600	44600	0
427	20241010	133900	452942000	44600	44650	44650	44600	2
428	20241010	133800	452852750	44600	44600	44600	44600	1
429	20241010	133700	452808150	44600	44600	44600	44600	3
430	20241010	133600	452674350	44650	44650	44650	44650	4
431	20241010	133500	452495750	44650	44650	44650	44650	2
432	20241010	133400	452406450	44600	44600	44600	44600	1
433	20241010	133300	452361850	44650	44650	44650	44650	0
434	20241010	133200	452361850	44650	44600	44650	44600	108
435	20241010	133100	447544500	44600	44600	44600	44600	0
436	20241010	133000	447544500	44600	44600	44600	44600	1
437	20241010	132900	447499900	44600	44600	44600	44600	3
438	20241010	132800	447366100	44600	44600	44600	44600	91
439	20241010	132700	443307500	44650	44650	44650	44650	5
440	20241010	132600	443084250	44650	44650	44650	44650	5
441	20241010	132500	442861000	44650	44650	44650	44650	4
442	20241010	132400	442682400	44600	44600	44600	44600	1
443	20241010	132300	442637800	44600	44650	44650	44600	3
444	20241010	132200	442503950	44600	44650	44650	44600	5
445	20241010	132100	442280750	44600	44600	44600	44600	0
446	20241010	132000	442280750	44600	44650	44650	44600	7
447	20241010	131900	441968250	44600	44650	44650	44600	5
448	20241010	131800	441745050	44650	44650	44650	44650	4
449	20241010	131700	441566450	44650	44650	44650	44650	4
450	20241010	131600	441387850	44650	44600	44650	44600	109
451	20241010	131500	436526350	44600	44600	44600	44600	54
452	20241010	131400	434117950	44550	44550	44600	44550	341
453	20241010	131300	418924150	44550	44500	44550	44500	33
454	20241010	131200	417454050	44550	44550	44550	44550	5
455	20241010	131100	417231300	44550	44550	44550	44550	4
456	20241010	131000	417053100	44550	44500	44550	44500	3
457	20241010	130900	416919500	44550	44550	44550	44550	14
458	20241010	130800	416295800	44550	44550	44550	44550	0
459	20241010	130700	416295800	44550	44550	44550	44500	8
460	20241010	130600	415939450	44500	44500	44500	44500	28
461	20241010	130500	414693450	44500	44500	44500	44500	1
462	20241010	130400	414648950	44550	44550	44550	44550	1
463	20241010	130300	414604400	44550	44500	44550	44500	102
464	20241010	130200	410065300	44500	44500	44500	44500	3
465	20241010	130100	409931800	44550	44550	44550	44550	6
466	20241010	130000	409664500	44550	44550	44550	44550	6
467	20241010	125900	409397200	44500	44550	44550	44500	123
468	20241010	125800	403917600	44500	44500	44500	44500	6
469	20241010	125700	403650600	44550	44500	44550	44500	8
470	20241010	125600	403294300	44550	44550	44550	44550	0
471	20241010	125500	403294300	44550	44550	44550	44550	147
472	20241010	125400	396745450	44600	44550	44600	44550	4
473	20241010	125300	396567100	44600	44600	44600	44600	0
474	20241010	125200	396567100	44600	44600	44600	44600	0
475	20241010	125100	396567100	44600	44600	44600	44550	33
476	20241010	125000	395096100	44600	44600	44600	44600	239
477	20241010	124900	384436700	44650	44600	44650	44600	3
478	20241010	124800	384302800	44600	44650	44650	44600	4
479	20241010	124700	384124250	44650	44650	44650	44650	2
480	20241010	124600	384034950	44650	44600	44650	44600	6
481	20241010	124500	383767100	44650	44600	44650	44600	2
482	20241010	124400	383677850	44650	44600	44650	44600	16
483	20241010	124300	382964150	44600	44600	44600	44600	21
484	20241010	124200	382027550	44650	44650	44650	44650	3
485	20241010	124100	381893600	44650	44600	44650	44600	3
486	20241010	124000	381759700	44650	44650	44650	44650	2
487	20241010	123900	381670400	44650	44600	44650	44600	4
488	20241010	123800	381491850	44650	44650	44650	44600	13
489	20241010	123700	380911450	44650	44650	44650	44650	3
490	20241010	123600	380777500	44650	44650	44650	44650	2
491	20241010	123500	380688200	44600	44650	44650	44600	3
492	20241010	123400	380554300	44650	44650	44650	44650	2
493	20241010	123300	380465000	44600	44650	44650	44600	17
494	20241010	123200	379706050	44650	44650	44650	44650	3
495	20241010	123100	379572100	44650	44650	44650	44650	12
496	20241010	123000	379036300	44600	44650	44650	44600	51
497	20241010	122900	376759300	44700	44700	44700	44700	2
498	20241010	122800	376669900	44700	44700	44750	44700	51
499	20241010	122700	374389700	44700	44800	44800	44700	117
500	20241010	122600	369154650	44800	44800	44800	44750	41
501	20241010	122500	367317900	44850	44850	44850	44850	2
502	20241010	122400	367228200	44850	44850	44850	44800	273
503	20241010	122300	354984950	44900	44900	44900	44900	27
504	20241010	122200	353772650	44900	44850	44900	44850	3
505	20241010	122100	353638000	44900	44900	44900	44900	0
506	20241010	122000	353638000	44900	44900	44900	44900	5
507	20241010	121900	353413500	44900	44900	44900	44900	0
508	20241010	121800	353413500	44900	44900	44900	44900	2
509	20241010	121700	353323700	44900	44900	44900	44900	2
510	20241010	121600	353233900	44900	44950	44950	44900	18
511	20241010	121500	352425600	44950	44950	44950	44950	2
512	20241010	121400	352335700	44950	44950	44950	44950	1
513	20241010	121300	352290750	44950	44950	44950	44900	4
514	20241010	121200	352111000	44900	44900	44900	44900	0
515	20241010	121100	352111000	44900	44950	44950	44900	2
516	20241010	121000	352021150	44900	44950	44950	44850	144
517	20241010	120900	345556950	44950	44950	44950	44950	4
518	20241010	120800	345377150	44950	44900	44950	44900	16
519	20241010	120700	344658700	44950	44950	44950	44950	122
520	20241010	120600	339174800	44950	44950	44950	44950	2
521	20241010	120500	339084900	44950	44900	44950	44900	21
522	20241010	120400	338141900	44950	44950	44950	44950	0
523	20241010	120300	338141900	44950	44950	44950	44950	3
524	20241010	120200	338007050	44950	44950	44950	44950	0
525	20241010	120100	338007050	44950	44900	44950	44900	2
526	20241010	120000	337917200	44950	44950	44950	44950	24
527	20241010	115900	336838400	44950	44950	44950	44950	0
528	20241010	115800	336838400	44950	44950	44950	44950	0
529	20241010	115700	336838400	44950	44950	44950	44950	1
530	20241010	115600	336793450	44950	44950	44950	44950	0
531	20241010	115500	336793450	44950	44900	44950	44850	28
532	20241010	115400	335536900	44900	44900	44900	44900	0
533	20241010	115300	335536900	44900	44950	44950	44850	16
534	20241010	115200	334818100	44850	44900	44900	44850	4
535	20241010	115100	334638550	44950	44950	44950	44950	0
536	20241010	115000	334638550	44950	44950	44950	44950	2
537	20241010	114900	334548650	44950	44950	44950	44950	0
538	20241010	114800	334548650	44950	44950	44950	44950	0
539	20241010	114700	334548650	44950	44950	44950	44950	11
540	20241010	114600	334054200	44950	44950	44950	44950	0
541	20241010	114500	334054200	44950	44900	44950	44900	2
542	20241010	114400	333964350	44950	44950	44950	44900	34
543	20241010	114300	332437650	44900	44950	44950	44900	79
544	20241010	114200	328890500	44900	44900	44900	44900	6
545	20241010	114100	328621100	44900	44950	44950	44900	6
546	20241010	114000	328351500	44950	44950	44950	44950	0
547	20241010	113900	328351500	44950	44950	44950	44950	10
548	20241010	113800	327902000	44950	44950	44950	44950	2
549	20241010	113700	327812100	44950	44950	44950	44950	0
550	20241010	113600	327812100	44950	44950	44950	44950	14
551	20241010	113500	327182800	44950	44950	44950	44950	0
552	20241010	113400	327182800	44950	44950	44950	44950	2
553	20241010	113300	327092900	44950	44950	44950	44950	3
554	20241010	113200	326958050	44900	44900	44900	44900	13
555	20241010	113100	326374350	44950	44900	44950	44900	4
556	20241010	113000	326194700	44950	44950	44950	44950	0
557	20241010	112900	326194700	44950	44900	44950	44850	284
558	20241010	112800	313451150	44850	44900	44900	44850	3
559	20241010	112700	313316500	44900	44800	44900	44800	296
560	20241010	112600	300044550	44800	44800	44800	44800	0
561	20241010	112500	300044550	44800	44800	44800	44800	4
562	20241010	112400	299865350	44800	44800	44800	44800	0
563	20241010	112300	299865350	44800	44800	44800	44800	0
564	20241010	112200	299865350	44800	44800	44800	44800	2
565	20241010	112100	299775750	44800	44800	44800	44800	0
566	20241010	112000	299775750	44800	44800	44800	44800	0
567	20241010	111900	299775750	44800	44800	44800	44800	1
568	20241010	111800	299730950	44750	44750	44750	44750	1
569	20241010	111700	299686200	44800	44800	44800	44800	0
570	20241010	111600	299686200	44800	44750	44800	44750	40
571	20241010	111500	297895400	44750	44750	44800	44750	34
572	20241010	111400	296373800	44800	44800	44800	44800	15
573	20241010	111300	295701800	44750	44750	44750	44750	0
574	20241010	111200	295701800	44750	44800	44800	44750	3
575	20241010	111100	295567450	44750	44750	44750	44750	6
576	20241010	111000	295298950	44800	44750	44800	44750	2
577	20241010	110900	295209400	44750	44800	44800	44750	3
578	20241010	110800	295075100	44800	44800	44800	44800	0
579	20241010	110700	295075100	44800	44800	44800	44800	14
580	20241010	110600	294447900	44750	44750	44750	44750	188
581	20241010	110500	286034900	44750	44750	44750	44750	0
582	20241010	110400	286034900	44750	44750	44750	44750	0
583	20241010	110300	286034900	44750	44750	44750	44750	60
584	20241010	110200	283349900	44750	44700	44750	44700	84
585	20241010	110100	279595000	44700	44700	44700	44700	10
586	20241010	110000	279148000	44700	44750	44750	44700	17
587	20241010	105900	278387900	44750	44750	44750	44750	3
588	20241010	105800	278253650	44750	44750	44750	44750	37
589	20241010	105700	276597900	44750	44750	44750	44750	0
590	20241010	105600	276597900	44750	44750	44750	44700	19
591	20241010	105500	275747700	44700	44700	44700	44700	2
592	20241010	105400	275658300	44750	44750	44750	44750	0
593	20241010	105300	275658300	44750	44750	44750	44750	73
594	20241010	105200	272391550	44700	44700	44750	44700	21
595	20241010	105100	271452750	44700	44700	44700	44700	1
596	20241010	105000	271408050	44700	44650	44700	44650	45
597	20241010	104900	269398750	44650	44600	44650	44600	53
598	20241010	104800	267032450	44600	44650	44650	44600	23
599	20241010	104700	266006600	44600	44750	44750	44600	138
600	20241010	104600	259840650	44700	44700	44700	44700	71
601	20241010	104500	256666950	44700	44700	44700	44700	18
602	20241010	104400	255862350	44750	44750	44750	44750	0
603	20241010	104300	255862350	44750	44700	44750	44550	241
604	20241010	104200	245112550	44750	44700	44750	44700	30
605	20241010	104100	243771500	44700	44700	44700	44700	16
606	20241010	104000	243056300	44750	44750	44750	44750	2
607	20241010	103900	242966800	44750	44600	44750	44600	289
608	20241010	103800	230069600	44600	44600	44600	44550	18
609	20241010	103700	229266850	44650	44650	44650	44650	0
610	20241010	103600	229266850	44650	44600	44650	44500	98
611	20241010	103500	224898150	44600	44550	44600	44500	66
612	20241010	103400	221957050	44600	44600	44600	44600	28
613	20241010	103300	220708250	44550	44600	44600	44550	91
614	20241010	103200	216649700	44550	44550	44550	44550	18
615	20241010	103100	215847800	44600	44600	44600	44600	2
616	20241010	103000	215758600	44550	44550	44550	44550	84
617	20241010	102900	212016400	44550	44550	44550	44550	0
618	20241010	102800	212016400	44550	44500	44550	44500	69
619	20241010	102700	208944050	44500	44500	44500	44500	20
620	20241010	102600	208054050	44550	44450	44550	44450	178
621	20241010	102500	200130750	44500	44500	44500	44500	1
622	20241010	102400	200086250	44500	44450	44500	44450	19
623	20241010	102300	199241600	44500	44450	44500	44450	142
624	20241010	102200	192924700	44500	44500	44500	44500	0
625	20241010	102100	192924700	44500	44500	44500	44500	2
626	20241010	102000	192835700	44450	44500	44500	44450	282
627	20241010	101900	180295700	44550	44550	44550	44550	3
628	20241010	101800	180162050	44550	44550	44550	44500	86
629	20241010	101700	176332300	44550	44550	44550	44550	16
630	20241010	101600	175619500	44600	44600	44600	44600	0
631	20241010	101500	175619500	44600	44600	44600	44600	2
632	20241010	101400	175530300	44550	44550	44550	44550	1
633	20241010	101300	175485750	44550	44550	44550	44550	2
634	20241010	101200	175396650	44550	44550	44550	44550	228
635	20241010	101100	165239250	44550	44550	44550	44550	2
636	20241010	101000	165150150	44550	44500	44550	44500	2
637	20241010	100900	165061100	44500	44500	44550	44500	131
638	20241010	100800	159228600	44500	44550	44550	44500	21
639	20241010	100700	158293100	44500	44500	44500	44500	2
640	20241010	100600	158204100	44500	44500	44500	44500	1
641	20241010	100500	158159600	44550	44550	44550	44550	3
642	20241010	100400	158025950	44500	44600	44600	44500	150
643	20241010	100300	151339350	44650	44650	44650	44650	1
644	20241010	100200	151294700	44650	44650	44650	44650	1
645	20241010	100100	151250050	44650	44600	44650	44600	18
646	20241010	100000	150447200	44600	44600	44600	44450	369
647	20241010	095900	134012500	44600	44600	44600	44600	81
648	20241010	095800	130399900	44600	44650	44650	44600	4
649	20241010	095700	130221450	44650	44650	44650	44650	0
650	20241010	095600	130221450	44650	44650	44650	44650	0
651	20241010	095500	130221450	44650	44600	44650	44600	146
652	20241010	095400	123703350	44600	44600	44600	44600	5
653	20241010	095300	123480350	44600	44500	44700	44500	661
654	20241010	095200	94013350	44500	44450	44500	44450	279
655	20241010	095100	81607050	44550	44550	44550	44550	0
656	20241010	095000	81607050	44550	44450	44550	44450	2
657	20241010	094900	81518050	44450	44550	44550	44450	2
658	20241010	094800	81429050	44550	44550	44550	44550	0
659	20241010	094700	81429050	44550	44550	44550	44550	1
660	20241010	094600	81384500	44550	44550	44550	44550	19
661	20241010	094500	80538050	44550	44500	44550	44500	17
662	20241010	094400	79781500	44550	44550	44550	44550	13
663	20241010	094300	79202350	44550	44550	44550	44550	0
664	20241010	094200	79202350	44550	44500	44550	44500	51
665	20241010	094100	76932800	44550	44550	44550	44550	0
666	20241010	094000	76932800	44550	44500	44550	44500	205
667	20241010	093900	67807750	44500	44500	44500	44500	22
668	20241010	093800	66828750	44500	44500	44550	44500	62
669	20241010	093700	64069700	44550	44550	44550	44500	9
670	20241010	093600	63668900	44500	44500	44500	44500	0
671	20241010	093500	63668900	44500	44500	44500	44500	97
672	20241010	093400	59352400	44550	44550	44550	44550	0
673	20241010	093300	59352400	44550	44550	44550	44550	11
674	20241010	093200	58862350	44600	44600	44600	44600	1
675	20241010	093100	58817750	44550	44550	44600	44500	5
676	20241010	093000	58594950	44600	44600	44600	44500	8
677	20241010	092900	58238400	44500	44500	44500	44500	15
678	20241010	092800	57570900	44500	44500	44500	44500	17
679	20241010	092700	56814400	44500	44550	44600	44450	114
680	20241010	092600	51739650	44600	44600	44600	44600	2
681	20241010	092500	51650450	44600	44600	44600	44600	0
682	20241010	092400	51650450	44600	44600	44600	44600	49
683	20241010	092300	49465050	44600	44600	44600	44600	1
684	20241010	092200	49420450	44600	44600	44600	44600	1
685	20241010	092100	49375850	44600	44600	44600	44600	0
686	20241010	092000	49375850	44600	44600	44600	44600	5
687	20241010	091900	49152850	44600	44600	44600	44600	6
688	20241010	091800	48885250	44600	44600	44600	44600	21
689	20241010	091700	47948650	44650	44500	44650	44500	80
690	20241010	091600	44386800	44650	44650	44650	44650	2
691	20241010	091500	44297500	44550	44600	44600	44550	144
692	20241010	091400	37877700	44750	44650	44750	44600	62
693	20241010	091300	35111100	44650	44700	44700	44600	50
694	20241010	091200	32879700	44750	44650	44750	44650	47
695	20241010	091100	30781050	44650	44650	44650	44650	190
696	20241010	091000	22297550	44600	44650	44650	44550	33
697	20241010	090900	20826550	44650	44600	44650	44600	96
698	20241010	090800	16544850	44650	44650	44650	44650	0
699	20241010	090700	16544850	44650	44750	44750	44650	3
700	20241010	090600	16410700	44650	44650	44650	44650	33
701	20241010	090500	14937250	44650	44850	44850	44650	91
702	20241010	090400	10866550	44850	45050	45050	44850	35
703	20241010	090300	9296600	45050	44800	45050	44800	2
704	20241010	090200	9206750	44800	44800	44800	44800	10
705	20241010	090100	8758750	44800	44750	44800	44750	57
706	20241010	090000	6205750	44800	45000	45000	44800	138