KissMeData/064960/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	194300	473248050	46200	46200	46200	46200	110
3	20241002	194200	473248050	46200	46200	46200	46200	0
4	20241002	194100	473248050	46200	46200	46200	46200	0
5	20241002	194000	473248050	46200	46200	46200	46200	0
6	20241002	193900	473248050	46200	46200	46200	46200	0
7	20241002	193800	473248050	46200	46200	46200	46200	0
8	20241002	193700	473248050	46200	46200	46200	46200	0
9	20241002	193600	473248050	46200	46200	46200	46200	0
10	20241002	193500	473248050	46200	46200	46200	46200	0
11	20241002	193400	473248050	46200	46200	46200	46200	0
12	20241002	193300	473248050	46200	46200	46200	46200	0
13	20241002	193200	473248050	46200	46200	46200	46200	0
14	20241002	193100	473248050	46200	46200	46200	46200	0
15	20241002	193000	473248050	46200	46200	46200	46200	0
16	20241002	192900	473248050	46200	46200	46200	46200	0
17	20241002	192800	473248050	46200	46200	46200	46200	0
18	20241002	192700	473248050	46200	46200	46200	46200	0
19	20241002	192600	473248050	46200	46200	46200	46200	0
20	20241002	192500	473248050	46200	46200	46200	46200	0
21	20241002	192400	473248050	46200	46200	46200	46200	0
22	20241002	192300	473248050	46200	46200	46200	46200	0
23	20241002	192200	473248050	46200	46200	46200	46200	0
24	20241002	192100	473248050	46200	46200	46200	46200	0
25	20241002	192000	473248050	46200	46200	46200	46200	0
26	20241002	191900	473248050	46200	46200	46200	46200	0
27	20241002	191800	473248050	46200	46200	46200	46200	0
28	20241002	191700	473248050	46200	46200	46200	46200	0
29	20241002	191600	473248050	46200	46200	46200	46200	0
30	20241002	191500	473248050	46200	46200	46200	46200	0
31	20241002	191400	473248050	46200	46200	46200	46200	0
32	20241002	191300	473248050	46200	46200	46200	46200	110
33	20241002	191200	473248050	46200	46200	46200	46200	0
34	20241002	191100	473248050	46200	46200	46200	46200	0
35	20241002	191000	473248050	46200	46200	46200	46200	0
36	20241002	190900	473248050	46200	46200	46200	46200	0
37	20241002	190800	473248050	46200	46200	46200	46200	0
38	20241002	190700	473248050	46200	46200	46200	46200	0
39	20241002	190600	473248050	46200	46200	46200	46200	0
40	20241002	190500	473248050	46200	46200	46200	46200	0
41	20241002	190400	473248050	46200	46200	46200	46200	0
42	20241002	190300	473248050	46200	46200	46200	46200	0
43	20241002	190200	473248050	46200	46200	46200	46200	0
44	20241002	190100	473248050	46200	46200	46200	46200	0
45	20241002	190000	473248050	46200	46200	46200	46200	0
46	20241002	185900	473248050	46200	46200	46200	46200	0
47	20241002	185800	473248050	46200	46200	46200	46200	0
48	20241002	185700	473248050	46200	46200	46200	46200	0
49	20241002	185600	473248050	46200	46200	46200	46200	0
50	20241002	185500	473248050	46200	46200	46200	46200	0
51	20241002	185400	473248050	46200	46200	46200	46200	0
52	20241002	185300	473248050	46200	46200	46200	46200	0
53	20241002	185200	473248050	46200	46200	46200	46200	0
54	20241002	185100	473248050	46200	46200	46200	46200	0
55	20241002	185000	473248050	46200	46200	46200	46200	0
56	20241002	184900	473248050	46200	46200	46200	46200	0
57	20241002	184800	473248050	46200	46200	46200	46200	0
58	20241002	184700	473248050	46200	46200	46200	46200	0
59	20241002	184600	473248050	46200	46200	46200	46200	0
60	20241002	184500	473248050	46200	46200	46200	46200	0
61	20241002	184400	473248050	46200	46200	46200	46200	0
62	20241002	184300	473248050	46200	46200	46200	46200	110
63	20241002	184200	473248050	46200	46200	46200	46200	0
64	20241002	184100	473248050	46200	46200	46200	46200	0
65	20241002	184000	473248050	46200	46200	46200	46200	0
66	20241002	183900	473248050	46200	46200	46200	46200	0
67	20241002	183800	473248050	46200	46200	46200	46200	0
68	20241002	183700	473248050	46200	46200	46200	46200	0
69	20241002	183600	473248050	46200	46200	46200	46200	0
70	20241002	183500	473248050	46200	46200	46200	46200	0
71	20241002	183400	473248050	46200	46200	46200	46200	0
72	20241002	183300	473248050	46200	46200	46200	46200	0
73	20241002	183200	473248050	46200	46200	46200	46200	0
74	20241002	183100	473248050	46200	46200	46200	46200	0
75	20241002	183000	473248050	46200	46200	46200	46200	0
76	20241002	182900	473248050	46200	46200	46200	46200	0
77	20241002	182800	473248050	46200	46200	46200	46200	0
78	20241002	182700	473248050	46200	46200	46200	46200	0
79	20241002	182600	473248050	46200	46200	46200	46200	0
80	20241002	182500	473248050	46200	46200	46200	46200	0
81	20241002	182400	473248050	46200	46200	46200	46200	0
82	20241002	182300	473248050	46200	46200	46200	46200	0
83	20241002	182200	473248050	46200	46200	46200	46200	0
84	20241002	182100	473248050	46200	46200	46200	46200	0
85	20241002	182000	473248050	46200	46200	46200	46200	0
86	20241002	181900	473248050	46200	46200	46200	46200	0
87	20241002	181800	473248050	46200	46200	46200	46200	0
88	20241002	181700	473248050	46200	46200	46200	46200	0
89	20241002	181600	473248050	46200	46200	46200	46200	0
90	20241002	181500	473248050	46200	46200	46200	46200	0
91	20241002	181400	473248050	46200	46200	46200	46200	0
92	20241002	181300	473248050	46200	46200	46200	46200	110
93	20241002	181200	473248050	46200	46200	46200	46200	0
94	20241002	181100	473248050	46200	46200	46200	46200	0
95	20241002	181000	473248050	46200	46200	46200	46200	0
96	20241002	180900	473248050	46200	46200	46200	46200	0
97	20241002	180800	473248050	46200	46200	46200	46200	0
98	20241002	180700	473248050	46200	46200	46200	46200	0
99	20241002	180600	473248050	46200	46200	46200	46200	0
100	20241002	180500	473248050	46200	46200	46200	46200	0
101	20241002	180400	473248050	46200	46200	46200	46200	0
102	20241002	180300	473248050	46200	46200	46200	46200	0
103	20241002	180200	473248050	46200	46200	46200	46200	0
104	20241002	180100	473248050	46200	46200	46200	46200	0
105	20241002	180000	473248050	46200	46200	46200	46200	0
106	20241002	175900	473248050	46200	46200	46200	46200	0
107	20241002	175800	473248050	46200	46200	46200	46200	0
108	20241002	175700	473248050	46200	46200	46200	46200	0
109	20241002	175600	473248050	46200	46200	46200	46200	0
110	20241002	175500	473248050	46200	46200	46200	46200	0
111	20241002	175400	473248050	46200	46200	46200	46200	0
112	20241002	175300	473248050	46200	46200	46200	46200	0
113	20241002	175200	473248050	46200	46200	46200	46200	0
114	20241002	175100	473248050	46200	46200	46200	46200	0
115	20241002	175000	473248050	46200	46200	46200	46200	0
116	20241002	174900	473248050	46200	46200	46200	46200	0
117	20241002	174800	473248050	46200	46200	46200	46200	0
118	20241002	174700	473248050	46200	46200	46200	46200	0
119	20241002	174600	473248050	46200	46200	46200	46200	0
120	20241002	174500	473248050	46200	46200	46200	46200	0
121	20241002	174400	473248050	46200	46200	46200	46200	0
122	20241002	174300	473248050	46200	46200	46200	46200	110
123	20241002	174200	473248050	46200	46200	46200	46200	0
124	20241002	174100	473248050	46200	46200	46200	46200	0
125	20241002	174000	473248050	46200	46200	46200	46200	0
126	20241002	173900	473248050	46200	46200	46200	46200	0
127	20241002	173800	473248050	46200	46200	46200	46200	0
128	20241002	173700	473248050	46200	46200	46200	46200	0
129	20241002	173600	473248050	46200	46200	46200	46200	0
130	20241002	173500	473248050	46200	46200	46200	46200	0
131	20241002	173400	473248050	46200	46200	46200	46200	0
132	20241002	173300	473248050	46200	46200	46200	46200	0
133	20241002	173200	473248050	46200	46200	46200	46200	0
134	20241002	173100	473248050	46200	46200	46200	46200	0
135	20241002	173000	473248050	46200	46200	46200	46200	0
136	20241002	172900	473248050	46200	46200	46200	46200	0
137	20241002	172800	473248050	46200	46200	46200	46200	0
138	20241002	172700	473248050	46200	46200	46200	46200	0
139	20241002	172600	473248050	46200	46200	46200	46200	0
140	20241002	172500	473248050	46200	46200	46200	46200	0
141	20241002	172400	473248050	46200	46200	46200	46200	0
142	20241002	172300	473248050	46200	46200	46200	46200	0
143	20241002	172200	473248050	46200	46200	46200	46200	0
144	20241002	172100	473248050	46200	46200	46200	46200	0
145	20241002	172000	473248050	46200	46200	46200	46200	0
146	20241002	171900	473248050	46200	46200	46200	46200	0
147	20241002	171800	473248050	46200	46200	46200	46200	0
148	20241002	171700	473248050	46200	46200	46200	46200	0
149	20241002	171600	473248050	46200	46200	46200	46200	0
150	20241002	171500	473248050	46200	46200	46200	46200	0
151	20241002	171400	473248050	46200	46200	46200	46200	0
152	20241002	171300	473248050	46200	46200	46200	46200	110
153	20241002	171200	473248050	46200	46200	46200	46200	0
154	20241002	171100	473248050	46200	46200	46200	46200	0
155	20241002	171000	473248050	46200	46200	46200	46200	0
156	20241002	170900	473248050	46200	46200	46200	46200	0
157	20241002	170800	473248050	46200	46200	46200	46200	0
158	20241002	170700	473248050	46200	46200	46200	46200	0
159	20241002	170600	473248050	46200	46200	46200	46200	0
160	20241002	170500	473248050	46200	46200	46200	46200	0
161	20241002	170400	473248050	46200	46200	46200	46200	0
162	20241002	170300	473248050	46200	46200	46200	46200	0
163	20241002	170200	473248050	46200	46200	46200	46200	0
164	20241002	170100	473248050	46200	46200	46200	46200	0
165	20241002	170000	473248050	46200	46200	46200	46200	0
166	20241002	165900	473248050	46200	46200	46200	46200	0
167	20241002	165800	473248050	46200	46200	46200	46200	0
168	20241002	165700	473248050	46200	46200	46200	46200	0
169	20241002	165600	473248050	46200	46200	46200	46200	0
170	20241002	165500	473248050	46200	46200	46200	46200	0
171	20241002	165400	473248050	46200	46200	46200	46200	0
172	20241002	165300	473248050	46200	46200	46200	46200	0
173	20241002	165200	473248050	46200	46200	46200	46200	0
174	20241002	165100	473248050	46200	46200	46200	46200	0
175	20241002	165000	473248050	46200	46200	46200	46200	0
176	20241002	164900	473248050	46200	46200	46200	46200	0
177	20241002	164800	473248050	46200	46200	46200	46200	0
178	20241002	164700	473248050	46200	46200	46200	46200	0
179	20241002	164600	473248050	46200	46200	46200	46200	0
180	20241002	164500	473248050	46200	46200	46200	46200	0
181	20241002	164400	473248050	46200	46200	46200	46200	0
182	20241002	164300	473248050	46200	46200	46200	46200	110
183	20241002	164200	473248050	46200	46200	46200	46200	0
184	20241002	164100	473248050	46200	46200	46200	46200	0
185	20241002	164000	473248050	46200	46200	46200	46200	0
186	20241002	163900	473248050	46200	46200	46200	46200	0
187	20241002	163800	473248050	46200	46200	46200	46200	0
188	20241002	163700	473248050	46200	46200	46200	46200	0
189	20241002	163600	473248050	46200	46200	46200	46200	0
190	20241002	163500	473248050	46200	46200	46200	46200	0
191	20241002	163400	473248050	46200	46200	46200	46200	0
192	20241002	163300	473248050	46200	46200	46200	46200	0
193	20241002	163200	473248050	46200	46200	46200	46200	0
194	20241002	163100	473248050	46200	46200	46200	46200	0
195	20241002	163000	473248050	46200	46200	46200	46200	0
196	20241002	162900	473248050	46200	46200	46200	46200	0
197	20241002	162800	473248050	46200	46200	46200	46200	0
198	20241002	162700	473248050	46200	46200	46200	46200	0
199	20241002	162600	473248050	46200	46200	46200	46200	0
200	20241002	162500	473248050	46200	46200	46200	46200	0
201	20241002	162400	473248050	46200	46200	46200	46200	0
202	20241002	162300	473248050	46200	46200	46200	46200	0
203	20241002	162200	473248050	46200	46200	46200	46200	0
204	20241002	162100	473248050	46200	46200	46200	46200	0
205	20241002	162000	473248050	46200	46200	46200	46200	0
206	20241002	161900	473248050	46200	46200	46200	46200	0
207	20241002	161800	473248050	46200	46200	46200	46200	0
208	20241002	161700	473248050	46200	46200	46200	46200	0
209	20241002	161600	473248050	46200	46200	46200	46200	0
210	20241002	161500	473248050	46200	46200	46200	46200	0
211	20241002	161400	473248050	46200	46200	46200	46200	0
212	20241002	161300	473248050	46200	46200	46200	46200	110
213	20241002	161200	473248050	46200	46200	46200	46200	0
214	20241002	161100	473248050	46200	46200	46200	46200	0
215	20241002	161000	473248050	46200	46200	46200	46200	0
216	20241002	160900	473248050	46200	46200	46200	46200	0
217	20241002	160800	473248050	46200	46200	46200	46200	0
218	20241002	160700	473248050	46200	46200	46200	46200	0
219	20241002	160600	473248050	46200	46200	46200	46200	0
220	20241002	160500	473248050	46200	46200	46200	46200	0
221	20241002	160400	473248050	46200	46200	46200	46200	0
222	20241002	160300	473248050	46200	46200	46200	46200	0
223	20241002	160200	473248050	46200	46200	46200	46200	0
224	20241002	160100	473248050	46200	46200	46200	46200	0
225	20241002	160000	473248050	46200	46200	46200	46200	0
226	20241002	155900	473248050	46200	46200	46200	46200	0
227	20241002	155800	473248050	46200	46200	46200	46200	0
228	20241002	155700	473248050	46200	46200	46200	46200	0
229	20241002	155600	473248050	46200	46200	46200	46200	0
230	20241002	155500	473248050	46200	46200	46200	46200	0
231	20241002	155400	473248050	46200	46200	46200	46200	0
232	20241002	155300	473248050	46200	46200	46200	46200	0
233	20241002	155200	473248050	46200	46200	46200	46200	0
234	20241002	155100	473248050	46200	46200	46200	46200	0
235	20241002	155000	473248050	46200	46200	46200	46200	0
236	20241002	154900	473248050	46200	46200	46200	46200	0
237	20241002	154800	473248050	46200	46200	46200	46200	0
238	20241002	154700	473248050	46200	46200	46200	46200	0
239	20241002	154600	473248050	46200	46200	46200	46200	0
240	20241002	154500	473248050	46200	46200	46200	46200	0
241	20241002	154400	473248050	46200	46200	46200	46200	0
242	20241002	154300	473248050	46200	46200	46200	46200	110
243	20241002	154200	473248050	46200	46200	46200	46200	0
244	20241002	154100	473248050	46200	46200	46200	46200	0
245	20241002	154000	473248050	46200	46200	46200	46200	0
246	20241002	153900	473248050	46200	46200	46200	46200	0
247	20241002	153800	473248050	46200	46200	46200	46200	0
248	20241002	153700	473248050	46200	46200	46200	46200	0
249	20241002	153600	473248050	46200	46200	46200	46200	0
250	20241002	153500	473248050	46200	46200	46200	46200	0
251	20241002	153400	473248050	46200	46200	46200	46200	0
252	20241002	153300	473248050	46200	46200	46200	46200	0
253	20241002	153200	473248050	46200	46200	46200	46200	0
254	20241002	153100	473248050	46200	46200	46200	46200	0
255	20241002	153000	473248050	46200	46200	46200	46200	110
256	20241002	152900	468166050	46150	46150	46150	46150	0
257	20241002	152800	468166050	46150	46150	46150	46150	0
258	20241002	152700	468166050	46150	46150	46150	46150	0
259	20241002	152600	468166050	46150	46150	46150	46150	0
260	20241002	152500	468166050	46150	46150	46150	46150	0
261	20241002	152400	468166050	46150	46150	46150	46150	0
262	20241002	152300	468166050	46150	46150	46150	46150	0
263	20241002	152200	468166050	46150	46150	46150	46150	0
264	20241002	152100	468166050	46150	46150	46150	46150	0
265	20241002	152000	468166050	46150	46150	46150	46150	0
266	20241002	151900	468166050	46150	46200	46200	46150	74
267	20241002	151800	464749900	46150	46100	46150	46100	97
268	20241002	151700	460274050	46150	46150	46150	46150	11
269	20241002	151600	459766400	46100	46100	46100	46100	0
270	20241002	151500	459766400	46100	46100	46100	46100	6
271	20241002	151400	459489800	46150	46150	46150	46150	10
272	20241002	151300	459028300	46050	46050	46050	46050	0
273	20241002	151200	459028300	46050	46050	46050	46050	0
274	20241002	151100	459028300	46050	46050	46050	46050	8
275	20241002	151000	458659900	46050	46050	46050	46050	5
276	20241002	150900	458429650	46000	46000	46000	46000	2
277	20241002	150800	458337650	46150	46150	46150	46150	0
278	20241002	150700	458337650	46150	46150	46150	46150	0
279	20241002	150600	458337650	46150	46150	46150	46150	0
280	20241002	150500	458337650	46150	46150	46150	46150	1
281	20241002	150400	458291500	46150	46150	46150	46150	21
282	20241002	150300	457322350	46150	46150	46150	46150	2
283	20241002	150200	457230050	46150	46150	46150	46150	1
284	20241002	150100	457183900	46000	46000	46000	46000	0
285	20241002	150000	457183900	46000	46000	46000	46000	0
286	20241002	145900	457183900	46000	46000	46000	46000	0
287	20241002	145800	457183900	46000	46000	46000	46000	8
288	20241002	145700	456815900	46000	46050	46050	46000	20
289	20241002	145600	455895100	46050	46050	46050	46050	41
290	20241002	145500	454007050	46050	46050	46050	46050	0
291	20241002	145400	454007050	46050	46050	46050	46050	0
292	20241002	145300	454007050	46050	46050	46050	46050	8
293	20241002	145200	453638650	46050	46050	46050	46050	50
294	20241002	145100	451336150	46050	46050	46050	46050	12
295	20241002	145000	450783550	46050	46050	46050	46050	0
296	20241002	144900	450783550	46050	46050	46050	46050	15
297	20241002	144800	450092800	46150	46150	46150	46150	0
298	20241002	144700	450092800	46150	46150	46150	46150	0
299	20241002	144600	450092800	46150	46150	46150	46150	0
300	20241002	144500	450092800	46150	46150	46150	46150	0
301	20241002	144400	450092800	46150	46150	46150	46150	0
302	20241002	144300	450092800	46150	46150	46150	46150	0
303	20241002	144200	450092800	46150	46150	46150	46150	176
304	20241002	144100	441970400	46100	46200	46250	46000	1144
305	20241002	144000	389227300	46300	46200	46300	46200	21
306	20241002	143900	388256800	46200	46200	46200	46200	21
307	20241002	143800	387286600	46200	46200	46200	46200	0
308	20241002	143700	387286600	46200	46450	46450	46200	789
309	20241002	143600	350682050	46500	46500	46500	46500	0
310	20241002	143500	350682050	46500	46500	46500	46500	1
311	20241002	143400	350635550	46450	46450	46450	46450	8
312	20241002	143300	350263950	46450	46450	46450	46450	2
313	20241002	143200	350171050	46450	46450	46450	46450	0
314	20241002	143100	350171050	46450	46450	46450	46450	0
315	20241002	143000	350171050	46450	46450	46450	46450	1
316	20241002	142900	350124600	46450	46450	46450	46450	10
317	20241002	142800	349660100	46450	46450	46450	46450	0
318	20241002	142700	349660100	46450	46450	46450	46450	1
319	20241002	142600	349613650	46450	46450	46450	46450	0
320	20241002	142500	349613650	46450	46450	46450	46450	8
321	20241002	142400	349242050	46450	46450	46450	46450	0
322	20241002	142300	349242050	46450	46450	46450	46450	0
323	20241002	142200	349242050	46450	46500	46500	46450	23
324	20241002	142100	348172750	46450	46450	46450	46450	0
325	20241002	142000	348172750	46450	46450	46450	46450	0
326	20241002	141900	348172750	46450	46450	46450	46450	0
327	20241002	141800	348172750	46450	46450	46450	46450	0
328	20241002	141700	348172750	46450	46450	46450	46450	0
329	20241002	141600	348172750	46450	46450	46450	46450	0
330	20241002	141500	348172750	46450	46450	46450	46450	9
331	20241002	141400	347754700	46500	46500	46500	46500	0
332	20241002	141300	347754700	46500	46500	46500	46500	0
333	20241002	141200	347754700	46500	46500	46500	46500	0
334	20241002	141100	347754700	46500	46500	46500	46500	0
335	20241002	141000	347754700	46500	46500	46500	46500	0
336	20241002	140900	347754700	46500	46500	46500	46500	0
337	20241002	140800	347754700	46500	46500	46500	46500	0
338	20241002	140700	347754700	46500	46500	46500	46500	0
339	20241002	140600	347754700	46500	46500	46500	46500	0
340	20241002	140500	347754700	46500	46450	46500	46450	156
341	20241002	140400	340505250	46450	46450	46450	46450	0
342	20241002	140300	340505250	46450	46450	46450	46450	0
343	20241002	140200	340505250	46450	46450	46450	46450	0
344	20241002	140100	340505250	46450	46450	46450	46450	1
345	20241002	140000	340458800	46450	46450	46450	46450	33
346	20241002	135900	338925950	46450	46450	46450	46450	0
347	20241002	135800	338925950	46450	46450	46450	46450	0
348	20241002	135700	338925950	46450	46450	46450	46450	8
349	20241002	135600	338554350	46450	46450	46450	46450	0
350	20241002	135500	338554350	46450	46450	46450	46450	1
351	20241002	135400	338507900	46500	46500	46500	46500	12
352	20241002	135300	337949900	46500	46500	46500	46500	30
353	20241002	135200	336554900	46500	46500	46500	46500	0
354	20241002	135100	336554900	46500	46500	46500	46500	0
355	20241002	135000	336554900	46500	46500	46500	46500	0
356	20241002	134900	336554900	46500	46500	46500	46500	0
357	20241002	134800	336554900	46500	46500	46500	46500	1
358	20241002	134700	336508400	46450	46450	46450	46450	0
359	20241002	134600	336508400	46450	46450	46450	46450	9
360	20241002	134500	336090350	46450	46450	46450	46450	0
361	20241002	134400	336090350	46450	46450	46450	46450	0
362	20241002	134300	336090350	46450	46450	46450	46450	0
363	20241002	134200	336090350	46450	46450	46450	46450	0
364	20241002	134100	336090350	46450	46450	46450	46450	0
365	20241002	134000	336090350	46450	46450	46450	46450	0
366	20241002	133900	336090350	46450	46450	46450	46450	0
367	20241002	133800	336090350	46450	46450	46450	46450	0
368	20241002	133700	336090350	46450	46450	46450	46450	5
369	20241002	133600	335858100	46500	46500	46500	46500	0
370	20241002	133500	335858100	46500	46500	46500	46500	0
371	20241002	133400	335858100	46500	46500	46500	46500	5
372	20241002	133300	335625600	46550	46550	46550	46550	0
373	20241002	133200	335625600	46550	46550	46550	46550	0
374	20241002	133100	335625600	46550	46550	46550	46550	0
375	20241002	133000	335625600	46550	46550	46550	46550	0
376	20241002	132900	335625600	46550	46550	46550	46550	0
377	20241002	132800	335625600	46550	46550	46550	46550	0
378	20241002	132700	335625600	46550	46550	46550	46550	0
379	20241002	132600	335625600	46550	46550	46550	46550	1
380	20241002	132500	335579050	46550	46550	46550	46550	0
381	20241002	132400	335579050	46550	46550	46550	46550	0
382	20241002	132300	335579050	46550	46550	46550	46550	0
383	20241002	132200	335579050	46550	46550	46550	46550	3
384	20241002	132100	335439400	46500	46450	46500	46450	171
385	20241002	132000	327494950	46450	46500	46500	46450	17
386	20241002	131900	326705250	46500	46500	46500	46500	0
387	20241002	131800	326705250	46500	46500	46500	46500	0
388	20241002	131700	326705250	46500	46500	46500	46500	0
389	20241002	131600	326705250	46500	46500	46500	46500	0
390	20241002	131500	326705250	46500	46500	46500	46500	0
391	20241002	131400	326705250	46500	46500	46500	46500	17
392	20241002	131300	325914750	46500	46500	46500	46500	1
393	20241002	131200	325868250	46450	46450	46450	46450	0
394	20241002	131100	325868250	46450	46450	46450	46450	188
395	20241002	131000	317135650	46500	46400	46500	46400	123
396	20241002	130900	311423750	46350	46350	46350	46350	0
397	20241002	130800	311423750	46350	46350	46350	46350	9
398	20241002	130700	311006600	46350	46350	46350	46350	0
399	20241002	130600	311006600	46350	46350	46350	46350	0
400	20241002	130500	311006600	46350	46350	46350	46350	9
401	20241002	130400	310589450	46350	46350	46350	46350	3
402	20241002	130300	310450400	46450	46450	46450	46450	0
403	20241002	130200	310450400	46450	46450	46450	46450	0
404	20241002	130100	310450400	46450	46450	46450	46450	1
405	20241002	130000	310403950	46350	46350	46350	46350	0
406	20241002	125900	310403950	46350	46350	46350	46350	0
407	20241002	125800	310403950	46350	46350	46350	46350	0
408	20241002	125700	310403950	46350	46350	46350	46350	0
409	20241002	125600	310403950	46350	46350	46350	46350	30
410	20241002	125500	309013450	46450	46450	46450	46450	0
411	20241002	125400	309013450	46450	46450	46450	46450	0
412	20241002	125300	309013450	46450	46450	46450	46350	252
413	20241002	125200	297316700	46500	46500	46500	46500	23
414	20241002	125100	296247200	46500	46500	46500	46500	1
415	20241002	125000	296200700	46500	46500	46500	46500	4
416	20241002	124900	296014700	46500	46500	46500	46500	0
417	20241002	124800	296014700	46500	46500	46500	46500	0
418	20241002	124700	296014700	46500	46500	46500	46500	0
419	20241002	124600	296014700	46500	46500	46500	46500	0
420	20241002	124500	296014700	46500	46500	46500	46500	4
421	20241002	124400	295828700	46550	46550	46550	46550	0
422	20241002	124300	295828700	46550	46550	46550	46550	2
423	20241002	124200	295735600	46550	46550	46550	46550	2
424	20241002	124100	295642500	46550	46550	46550	46550	0
425	20241002	124000	295642500	46550	46550	46550	46550	1
426	20241002	123900	295595950	46550	46550	46550	46550	0
427	20241002	123800	295595950	46550	46600	46600	46550	56
428	20241002	123700	292986700	46600	46550	46650	46550	32
429	20241002	123600	291494050	46550	46500	46550	46500	31
430	20241002	123500	290052500	46500	46500	46500	46500	0
431	20241002	123400	290052500	46500	46450	46500	46450	47
432	20241002	123300	287867700	46450	46450	46450	46450	0
433	20241002	123200	287867700	46450	46400	46450	46400	11
434	20241002	123100	287357000	46450	46450	46450	46450	0
435	20241002	123000	287357000	46450	46450	46450	46450	0
436	20241002	122900	287357000	46450	46400	46450	46400	38
437	20241002	122800	285592750	46350	46350	46350	46350	0
438	20241002	122700	285592750	46350	46350	46350	46350	0
439	20241002	122600	285592750	46350	46350	46350	46350	0
440	20241002	122500	285592750	46350	46350	46350	46350	0
441	20241002	122400	285592750	46350	46350	46350	46350	0
442	20241002	122300	285592750	46350	46350	46350	46350	0
443	20241002	122200	285592750	46350	46350	46350	46350	0
444	20241002	122100	285592750	46350	46350	46350	46350	0
445	20241002	122000	285592750	46350	46350	46350	46350	0
446	20241002	121900	285592750	46350	46300	46350	46300	125
447	20241002	121800	279804500	46250	46250	46250	46250	2
448	20241002	121700	279712000	46250	46250	46250	46250	3
449	20241002	121600	279573250	46250	46250	46250	46250	26
450	20241002	121500	278370750	46250	46250	46250	46250	3
451	20241002	121400	278232000	46250	46250	46250	46250	3
452	20241002	121300	278093250	46250	46250	46300	46250	96
453	20241002	121200	273652300	46300	46300	46300	46300	0
454	20241002	121100	273652300	46300	46350	46350	46250	111
455	20241002	121000	268508500	46250	46150	46250	46150	91
456	20241002	120900	264307150	46100	46100	46100	46100	2
457	20241002	120800	264214950	46100	46100	46100	46100	0
458	20241002	120700	264214950	46100	46100	46100	46100	4
459	20241002	120600	264030550	46200	46200	46200	46200	1
460	20241002	120500	263984350	46100	46100	46100	46100	0
461	20241002	120400	263984350	46100	46100	46100	46100	8
462	20241002	120300	263615550	46200	46200	46200	46200	0
463	20241002	120200	263615550	46200	46200	46200	46200	0
464	20241002	120100	263615550	46200	46200	46200	46200	1
465	20241002	120000	263569350	46100	46100	46100	46100	0
466	20241002	115900	263569350	46100	46100	46100	46100	0
467	20241002	115800	263569350	46100	46100	46100	46100	0
468	20241002	115700	263569350	46100	46100	46100	46100	10
469	20241002	115600	263108350	46050	46050	46050	46050	0
470	20241002	115500	263108350	46050	45950	46050	45950	16
471	20241002	115400	262371650	46000	46000	46000	46000	0
472	20241002	115300	262371650	46000	46000	46000	46000	0
473	20241002	115200	262371650	46000	46000	46000	46000	0
474	20241002	115100	262371650	46000	46000	46000	46000	0
475	20241002	115000	262371650	46000	46000	46000	46000	0
476	20241002	114900	262371650	46000	46000	46000	46000	2
477	20241002	114800	262279650	46000	46000	46000	46000	0
478	20241002	114700	262279650	46000	46000	46000	46000	1
479	20241002	114600	262233650	46000	46000	46000	46000	0
480	20241002	114500	262233650	46000	46000	46000	45950	97
481	20241002	114400	257771900	46000	46000	46000	46000	0
482	20241002	114300	257771900	46000	46000	46000	46000	0
483	20241002	114200	257771900	46000	46000	46000	46000	1
484	20241002	114100	257725900	46000	46000	46000	46000	0
485	20241002	114000	257725900	46000	46000	46000	46000	0
486	20241002	113900	257725900	46000	46000	46000	46000	1
487	20241002	113800	257679900	46000	46000	46000	46000	1
488	20241002	113700	257633900	45950	45950	45950	45950	12
489	20241002	113600	257082500	45950	45950	45950	45950	0
490	20241002	113500	257082500	45950	45950	45950	45950	2
491	20241002	113400	256990600	45950	45950	45950	45950	25
492	20241002	113300	255841850	45950	46000	46000	45950	2
493	20241002	113200	255749900	45950	45950	45950	45950	0
494	20241002	113100	255749900	45950	45900	45950	45900	52
495	20241002	113000	253363000	45900	45900	45900	45900	22
496	20241002	112900	252353200	46000	45900	46000	45850	555
497	20241002	112800	226903750	45900	46000	46000	45900	13
498	20241002	112700	226306150	46000	46000	46000	46000	0
499	20241002	112600	226306150	46000	46000	46000	46000	2
500	20241002	112500	226214150	46000	46000	46000	46000	0
501	20241002	112400	226214150	46000	46000	46000	46000	2
502	20241002	112300	226122150	46050	46050	46050	46050	0
503	20241002	112200	226122150	46050	46050	46050	46050	1
504	20241002	112100	226076100	46100	46100	46100	46100	1
505	20241002	112000	226030000	46100	46100	46100	46100	0
506	20241002	111900	226030000	46100	46100	46100	46100	0
507	20241002	111800	226030000	46100	46100	46100	46100	2
508	20241002	111700	225937800	46000	46000	46000	46000	5
509	20241002	111600	225707800	45950	45950	45950	45950	0
510	20241002	111500	225707800	45950	45900	45950	45900	118
511	20241002	111400	220287500	45900	45850	46000	45850	256
512	20241002	111300	208526550	45850	45900	45900	45850	108
513	20241002	111200	203570250	45900	45950	45950	45900	134
514	20241002	111100	197413550	45950	46000	46000	45950	311
515	20241002	111000	183108150	46000	46050	46150	46000	354
516	20241002	110900	166782900	46050	46100	46100	46050	217
517	20241002	110800	156782550	46100	46100	46100	46100	107
518	20241002	110700	151849850	46100	46250	46250	46100	99
519	20241002	110600	147275700	46250	46250	46250	46250	45
520	20241002	110500	145194450	46250	46250	46250	46250	44
521	20241002	110400	143159450	46250	46250	46250	46250	1
522	20241002	110300	143113200	46250	46250	46250	46250	0
523	20241002	110200	143113200	46250	46250	46250	46250	2
524	20241002	110100	143020700	46250	46250	46250	46250	0
525	20241002	110000	143020700	46250	46250	46250	46250	21
526	20241002	105900	142049450	46250	46300	46300	46250	13
527	20241002	105800	141448150	46250	46250	46250	46250	18
528	20241002	105700	140615650	46250	46250	46250	46250	2
529	20241002	105600	140523150	46250	46250	46250	46250	0
530	20241002	105500	140523150	46250	46250	46250	46250	4
531	20241002	105400	140338150	46250	46250	46250	46250	1
532	20241002	105300	140291900	46300	46300	46300	46300	141
533	20241002	105200	133763600	46300	46350	46350	46300	3
534	20241002	105100	133624650	46350	46350	46350	46350	11
535	20241002	105000	133114800	46300	46300	46300	46300	11
536	20241002	104900	132605500	46350	46350	46350	46350	0
537	20241002	104800	132605500	46350	46350	46350	46350	0
538	20241002	104700	132605500	46350	46350	46350	46350	0
539	20241002	104600	132605500	46350	46350	46350	46350	0
540	20241002	104500	132605500	46350	46350	46350	46300	100
541	20241002	104400	127971000	46400	46400	46400	46400	1
542	20241002	104300	127924600	46350	46350	46350	46350	0
543	20241002	104200	127924600	46350	46350	46400	46350	11
544	20241002	104100	127414350	46400	46400	46400	46400	76
545	20241002	104000	123887950	46400	46400	46400	46400	1
546	20241002	103900	123841550	46400	46400	46400	46400	2
547	20241002	103800	123748750	46400	46400	46400	46400	2
548	20241002	103700	123655950	46400	46400	46400	46400	0
549	20241002	103600	123655950	46400	46450	46450	46400	11
550	20241002	103500	123145500	46400	46400	46400	46400	5
551	20241002	103400	122913500	46550	46550	46550	46550	0
552	20241002	103300	122913500	46550	46550	46550	46550	23
553	20241002	103200	121842850	46550	46550	46550	46550	35
554	20241002	103100	120213600	46550	46650	46650	46550	67
555	20241002	103000	117090550	46550	46550	46550	46550	0
556	20241002	102900	117090550	46550	46500	46550	46500	89
557	20241002	102800	112951100	46500	46500	46500	46500	113
558	20241002	102700	107696600	46450	46450	46450	46450	0
559	20241002	102600	107696600	46450	46450	46450	46450	0
560	20241002	102500	107696600	46450	46450	46450	46450	0
561	20241002	102400	107696600	46450	46450	46450	46450	0
562	20241002	102300	107696600	46450	46450	46450	46450	0
563	20241002	102200	107696600	46450	46450	46450	46450	0
564	20241002	102100	107696600	46450	46450	46450	46450	0
565	20241002	102000	107696600	46450	46450	46450	46450	0
566	20241002	101900	107696600	46450	46450	46450	46450	0
567	20241002	101800	107696600	46450	46450	46450	46450	0
568	20241002	101700	107696600	46450	46450	46450	46450	1
569	20241002	101600	107650150	46500	46500	46500	46500	26
570	20241002	101500	106441150	46500	46400	46500	46400	37
571	20241002	101400	104721350	46350	46400	46400	46300	24
572	20241002	101300	103609000	46400	46400	46400	46400	0
573	20241002	101200	103609000	46400	46400	46400	46400	2
574	20241002	101100	103516200	46500	46500	46500	46500	2
575	20241002	101000	103423200	46200	46150	46200	46150	118
576	20241002	100900	97975950	46150	46100	46150	46100	11
577	20241002	100800	97468800	46100	46100	46100	46100	1
578	20241002	100700	97422700	46150	46150	46150	46150	1
579	20241002	100600	97376550	46150	46150	46150	46150	0
580	20241002	100500	97376550	46150	46150	46150	46150	10
581	20241002	100400	96915050	46150	46150	46150	46150	2
582	20241002	100300	96822750	46200	46200	46200	46200	30
583	20241002	100200	95436750	46200	46200	46200	46200	78
584	20241002	100100	91833150	46400	46400	46400	46400	0
585	20241002	100000	91833150	46400	46400	46400	46400	1
586	20241002	095900	91786750	46250	46200	46300	46200	64
587	20241002	095800	88826300	46150	46100	46150	46100	27
588	20241002	095700	87580700	46000	46000	46000	45950	85
589	20241002	095600	83670750	46050	46050	46050	46050	1
590	20241002	095500	83624700	46000	46000	46000	46000	2
591	20241002	095400	83532700	46000	46000	46000	46000	0
592	20241002	095300	83532700	46000	46050	46050	46000	10
593	20241002	095200	83072650	46050	46000	46050	46000	2
594	20241002	095100	82980600	46050	46050	46050	46050	2
595	20241002	095000	82888500	46050	46100	46100	46050	12
596	20241002	094900	82335600	46100	46100	46100	46100	0
597	20241002	094800	82335600	46100	46100	46100	46100	0
598	20241002	094700	82335600	46100	46100	46150	46100	28
599	20241002	094600	81044600	46150	46150	46150	46150	0
600	20241002	094500	81044600	46150	46150	46150	46150	56
601	20241002	094400	78460200	46200	46200	46200	46200	4
602	20241002	094300	78275400	46150	46150	46150	46150	0
603	20241002	094200	78275400	46150	46150	46150	46150	0
604	20241002	094100	78275400	46150	46150	46150	46150	0
605	20241002	094000	78275400	46150	46150	46150	46150	15
606	20241002	093900	77583150	46200	46200	46200	46200	0
607	20241002	093800	77583150	46200	46200	46200	46200	15
608	20241002	093700	76890150	46250	46250	46250	46250	22
609	20241002	093600	75872650	46250	46250	46250	46250	0
610	20241002	093500	75872650	46250	46250	46250	46250	19
611	20241002	093400	74993900	46300	46300	46300	46300	2
612	20241002	093300	74901300	46250	46250	46250	46250	0
613	20241002	093200	74901300	46250	46250	46250	46250	8
614	20241002	093100	74531300	46300	46300	46300	46300	1
615	20241002	093000	74485000	46350	46350	46350	46350	0
616	20241002	092900	74485000	46350	46350	46350	46350	0
617	20241002	092800	74485000	46350	46400	46400	46350	80
618	20241002	092700	70773050	46400	46400	46400	46400	1
619	20241002	092600	70726650	46400	46400	46400	46400	30
620	20241002	092500	69334650	46550	46450	46550	46450	2
621	20241002	092400	69241650	46450	46500	46500	46400	52
622	20241002	092300	66825900	46500	46550	46550	46500	27
623	20241002	092200	65570050	46500	46550	46550	46500	129
624	20241002	092100	59565700	46600	46600	46650	46600	202
625	20241002	092000	50152150	46700	46700	46700	46700	1
626	20241002	091900	50105450	46600	46550	46600	46550	49
627	20241002	091800	47824450	46550	46500	46550	46500	2
628	20241002	091700	47731400	46500	46500	46500	46500	0
629	20241002	091600	47731400	46500	46500	46500	46500	0
630	20241002	091500	47731400	46500	46500	46500	46500	0
631	20241002	091400	47731400	46500	46500	46500	46500	1
632	20241002	091300	47684900	46400	46400	46400	46400	3
633	20241002	091200	47545700	46400	46600	46600	46400	34
634	20241002	091100	45964300	46700	46700	46700	46700	0
635	20241002	091000	45964300	46700	46250	46700	46250	58
636	20241002	090900	43274550	46250	46650	46650	46250	91
637	20241002	090800	39046700	46550	46500	46550	46500	36
638	20241002	090700	37371750	46400	46400	46400	46400	4
639	20241002	090600	37186150	46300	46250	46300	46250	41
640	20241002	090500	35289550	46200	46250	46250	46200	13
641	20241002	090400	34688750	46250	46250	46450	46250	80
642	20241002	090300	30987950	46250	46350	46350	46250	25
643	20241002	090200	29831600	46250	46550	46550	46150	62
644	20241002	090100	26963700	46550	46600	46600	46100	411
645	20241002	090000	7935900	46500	46700	46700	46500	160