KissMeData/071320/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	195000	708585850	47650	47650	47650	47650	170
3	20241018	194900	708585850	47650	47650	47650	47650	0
4	20241018	194800	708585850	47650	47650	47650	47650	0
5	20241018	194700	708585850	47650	47650	47650	47650	0
6	20241018	194600	708585850	47650	47650	47650	47650	0
7	20241018	194500	708585850	47650	47650	47650	47650	0
8	20241018	194400	708585850	47650	47650	47650	47650	0
9	20241018	194300	708585850	47650	47650	47650	47650	0
10	20241018	194200	708585850	47650	47650	47650	47650	0
11	20241018	194100	708585850	47650	47650	47650	47650	0
12	20241018	194000	708585850	47650	47650	47650	47650	0
13	20241018	193900	708585850	47650	47650	47650	47650	0
14	20241018	193800	708585850	47650	47650	47650	47650	0
15	20241018	193700	708585850	47650	47650	47650	47650	0
16	20241018	193600	708585850	47650	47650	47650	47650	0
17	20241018	193500	708585850	47650	47650	47650	47650	0
18	20241018	193400	708585850	47650	47650	47650	47650	0
19	20241018	193300	708585850	47650	47650	47650	47650	0
20	20241018	193200	708585850	47650	47650	47650	47650	0
21	20241018	193100	708585850	47650	47650	47650	47650	0
22	20241018	193000	708585850	47650	47650	47650	47650	0
23	20241018	192900	708585850	47650	47650	47650	47650	0
24	20241018	192800	708585850	47650	47650	47650	47650	0
25	20241018	192700	708585850	47650	47650	47650	47650	0
26	20241018	192600	708585850	47650	47650	47650	47650	0
27	20241018	192500	708585850	47650	47650	47650	47650	0
28	20241018	192400	708585850	47650	47650	47650	47650	0
29	20241018	192300	708585850	47650	47650	47650	47650	0
30	20241018	192200	708585850	47650	47650	47650	47650	0
31	20241018	192100	708585850	47650	47650	47650	47650	0
32	20241018	192000	708585850	47650	47650	47650	47650	170
33	20241018	191900	708585850	47650	47650	47650	47650	0
34	20241018	191800	708585850	47650	47650	47650	47650	0
35	20241018	191700	708585850	47650	47650	47650	47650	0
36	20241018	191600	708585850	47650	47650	47650	47650	0
37	20241018	191500	708585850	47650	47650	47650	47650	0
38	20241018	191400	708585850	47650	47650	47650	47650	0
39	20241018	191300	708585850	47650	47650	47650	47650	0
40	20241018	191200	708585850	47650	47650	47650	47650	0
41	20241018	191100	708585850	47650	47650	47650	47650	0
42	20241018	191000	708585850	47650	47650	47650	47650	0
43	20241018	190900	708585850	47650	47650	47650	47650	0
44	20241018	190800	708585850	47650	47650	47650	47650	0
45	20241018	190700	708585850	47650	47650	47650	47650	0
46	20241018	190600	708585850	47650	47650	47650	47650	0
47	20241018	190500	708585850	47650	47650	47650	47650	0
48	20241018	190400	708585850	47650	47650	47650	47650	0
49	20241018	190300	708585850	47650	47650	47650	47650	0
50	20241018	190200	708585850	47650	47650	47650	47650	0
51	20241018	190100	708585850	47650	47650	47650	47650	0
52	20241018	190000	708585850	47650	47650	47650	47650	0
53	20241018	185900	708585850	47650	47650	47650	47650	0
54	20241018	185800	708585850	47650	47650	47650	47650	0
55	20241018	185700	708585850	47650	47650	47650	47650	0
56	20241018	185600	708585850	47650	47650	47650	47650	0
57	20241018	185500	708585850	47650	47650	47650	47650	0
58	20241018	185400	708585850	47650	47650	47650	47650	0
59	20241018	185300	708585850	47650	47650	47650	47650	0
60	20241018	185200	708585850	47650	47650	47650	47650	0
61	20241018	185100	708585850	47650	47650	47650	47650	0
62	20241018	185000	708585850	47650	47650	47650	47650	170
63	20241018	184900	708585850	47650	47650	47650	47650	0
64	20241018	184800	708585850	47650	47650	47650	47650	0
65	20241018	184700	708585850	47650	47650	47650	47650	0
66	20241018	184600	708585850	47650	47650	47650	47650	0
67	20241018	184500	708585850	47650	47650	47650	47650	0
68	20241018	184400	708585850	47650	47650	47650	47650	0
69	20241018	184300	708585850	47650	47650	47650	47650	0
70	20241018	184200	708585850	47650	47650	47650	47650	0
71	20241018	184100	708585850	47650	47650	47650	47650	0
72	20241018	184000	708585850	47650	47650	47650	47650	0
73	20241018	183900	708585850	47650	47650	47650	47650	0
74	20241018	183800	708585850	47650	47650	47650	47650	0
75	20241018	183700	708585850	47650	47650	47650	47650	0
76	20241018	183600	708585850	47650	47650	47650	47650	0
77	20241018	183500	708585850	47650	47650	47650	47650	0
78	20241018	183400	708585850	47650	47650	47650	47650	0
79	20241018	183300	708585850	47650	47650	47650	47650	0
80	20241018	183200	708585850	47650	47650	47650	47650	0
81	20241018	183100	708585850	47650	47650	47650	47650	0
82	20241018	183000	708585850	47650	47650	47650	47650	0
83	20241018	182900	708585850	47650	47650	47650	47650	0
84	20241018	182800	708585850	47650	47650	47650	47650	0
85	20241018	182700	708585850	47650	47650	47650	47650	0
86	20241018	182600	708585850	47650	47650	47650	47650	0
87	20241018	182500	708585850	47650	47650	47650	47650	0
88	20241018	182400	708585850	47650	47650	47650	47650	0
89	20241018	182300	708585850	47650	47650	47650	47650	0
90	20241018	182200	708585850	47650	47650	47650	47650	0
91	20241018	182100	708585850	47650	47650	47650	47650	0
92	20241018	182000	708585850	47650	47650	47650	47650	170
93	20241018	181900	708585850	47650	47650	47650	47650	0
94	20241018	181800	708585850	47650	47650	47650	47650	0
95	20241018	181700	708585850	47650	47650	47650	47650	0
96	20241018	181600	708585850	47650	47650	47650	47650	0
97	20241018	181500	708585850	47650	47650	47650	47650	0
98	20241018	181400	708585850	47650	47650	47650	47650	0
99	20241018	181300	708585850	47650	47650	47650	47650	0
100	20241018	181200	708585850	47650	47650	47650	47650	0
101	20241018	181100	708585850	47650	47650	47650	47650	0
102	20241018	181000	708585850	47650	47650	47650	47650	0
103	20241018	180900	708585850	47650	47650	47650	47650	0
104	20241018	180800	708585850	47650	47650	47650	47650	0
105	20241018	180700	708585850	47650	47650	47650	47650	0
106	20241018	180600	708585850	47650	47650	47650	47650	0
107	20241018	180500	708585850	47650	47650	47650	47650	0
108	20241018	180400	708585850	47650	47650	47650	47650	0
109	20241018	180300	708585850	47650	47650	47650	47650	0
110	20241018	180200	708585850	47650	47650	47650	47650	0
111	20241018	180100	708585850	47650	47650	47650	47650	0
112	20241018	180000	708585850	47650	47650	47650	47650	0
113	20241018	175900	708585850	47650	47650	47650	47650	0
114	20241018	175800	708585850	47650	47650	47650	47650	0
115	20241018	175700	708585850	47650	47650	47650	47650	0
116	20241018	175600	708585850	47650	47650	47650	47650	0
117	20241018	175500	708585850	47650	47650	47650	47650	0
118	20241018	175400	708585850	47650	47650	47650	47650	0
119	20241018	175300	708585850	47650	47650	47650	47650	0
120	20241018	175200	708585850	47650	47650	47650	47650	0
121	20241018	175100	708585850	47650	47650	47650	47650	0
122	20241018	175000	708585850	47650	47650	47650	47650	170
123	20241018	174900	708585850	47650	47650	47650	47650	0
124	20241018	174800	708585850	47650	47650	47650	47650	0
125	20241018	174700	708585850	47650	47650	47650	47650	0
126	20241018	174600	708585850	47650	47650	47650	47650	0
127	20241018	174500	708585850	47650	47650	47650	47650	0
128	20241018	174400	708585850	47650	47650	47650	47650	0
129	20241018	174300	708585850	47650	47650	47650	47650	0
130	20241018	174200	708585850	47650	47650	47650	47650	0
131	20241018	174100	708585850	47650	47650	47650	47650	0
132	20241018	174000	708585850	47650	47650	47650	47650	0
133	20241018	173900	708585850	47650	47650	47650	47650	0
134	20241018	173800	708585850	47650	47650	47650	47650	0
135	20241018	173700	708585850	47650	47650	47650	47650	0
136	20241018	173600	708585850	47650	47650	47650	47650	0
137	20241018	173500	708585850	47650	47650	47650	47650	0
138	20241018	173400	708585850	47650	47650	47650	47650	0
139	20241018	173300	708585850	47650	47650	47650	47650	0
140	20241018	173200	708585850	47650	47650	47650	47650	0
141	20241018	173100	708585850	47650	47650	47650	47650	0
142	20241018	173000	708585850	47650	47650	47650	47650	0
143	20241018	172900	708585850	47650	47650	47650	47650	0
144	20241018	172800	708585850	47650	47650	47650	47650	0
145	20241018	172700	708585850	47650	47650	47650	47650	0
146	20241018	172600	708585850	47650	47650	47650	47650	0
147	20241018	172500	708585850	47650	47650	47650	47650	0
148	20241018	172400	708585850	47650	47650	47650	47650	0
149	20241018	172300	708585850	47650	47650	47650	47650	0
150	20241018	172200	708585850	47650	47650	47650	47650	0
151	20241018	172100	708585850	47650	47650	47650	47650	0
152	20241018	172000	708585850	47650	47650	47650	47650	170
153	20241018	171900	708585850	47650	47650	47650	47650	0
154	20241018	171800	708585850	47650	47650	47650	47650	0
155	20241018	171700	708585850	47650	47650	47650	47650	0
156	20241018	171600	708585850	47650	47650	47650	47650	0
157	20241018	171500	708585850	47650	47650	47650	47650	0
158	20241018	171400	708585850	47650	47650	47650	47650	0
159	20241018	171300	708585850	47650	47650	47650	47650	0
160	20241018	171200	708585850	47650	47650	47650	47650	0
161	20241018	171100	708585850	47650	47650	47650	47650	0
162	20241018	171000	708585850	47650	47650	47650	47650	0
163	20241018	170900	708585850	47650	47650	47650	47650	0
164	20241018	170800	708585850	47650	47650	47650	47650	0
165	20241018	170700	708585850	47650	47650	47650	47650	0
166	20241018	170600	708585850	47650	47650	47650	47650	0
167	20241018	170500	708585850	47650	47650	47650	47650	0
168	20241018	170400	708585850	47650	47650	47650	47650	0
169	20241018	170300	708585850	47650	47650	47650	47650	0
170	20241018	170200	708585850	47650	47650	47650	47650	0
171	20241018	170100	708585850	47650	47650	47650	47650	0
172	20241018	170000	708585850	47650	47650	47650	47650	0
173	20241018	165900	708585850	47650	47650	47650	47650	0
174	20241018	165800	708585850	47650	47650	47650	47650	0
175	20241018	165700	708585850	47650	47650	47650	47650	0
176	20241018	165600	708585850	47650	47650	47650	47650	0
177	20241018	165500	708585850	47650	47650	47650	47650	0
178	20241018	165400	708585850	47650	47650	47650	47650	0
179	20241018	165300	708585850	47650	47650	47650	47650	0
180	20241018	165200	708585850	47650	47650	47650	47650	0
181	20241018	165100	708585850	47650	47650	47650	47650	0
182	20241018	165000	708585850	47650	47650	47650	47650	170
183	20241018	164900	708585850	47650	47650	47650	47650	0
184	20241018	164800	708585850	47650	47650	47650	47650	0
185	20241018	164700	708585850	47650	47650	47650	47650	0
186	20241018	164600	708585850	47650	47650	47650	47650	0
187	20241018	164500	708585850	47650	47650	47650	47650	0
188	20241018	164400	708585850	47650	47650	47650	47650	0
189	20241018	164300	708585850	47650	47650	47650	47650	0
190	20241018	164200	708585850	47650	47650	47650	47650	0
191	20241018	164100	708585850	47650	47650	47650	47650	0
192	20241018	164000	708585850	47650	47650	47650	47650	0
193	20241018	163900	708585850	47650	47650	47650	47650	0
194	20241018	163800	708585850	47650	47650	47650	47650	0
195	20241018	163700	708585850	47650	47650	47650	47650	0
196	20241018	163600	708585850	47650	47650	47650	47650	0
197	20241018	163500	708585850	47650	47650	47650	47650	0
198	20241018	163400	708585850	47650	47650	47650	47650	0
199	20241018	163300	708585850	47650	47650	47650	47650	0
200	20241018	163200	708585850	47650	47650	47650	47650	0
201	20241018	163100	708585850	47650	47650	47650	47650	0
202	20241018	163000	708585850	47650	47650	47650	47650	0
203	20241018	162900	708585850	47650	47650	47650	47650	0
204	20241018	162800	708585850	47650	47650	47650	47650	0
205	20241018	162700	708585850	47650	47650	47650	47650	0
206	20241018	162600	708585850	47650	47650	47650	47650	0
207	20241018	162500	708585850	47650	47650	47650	47650	0
208	20241018	162400	708585850	47650	47650	47650	47650	0
209	20241018	162300	708585850	47650	47650	47650	47650	0
210	20241018	162200	708585850	47650	47650	47650	47650	0
211	20241018	162100	708585850	47650	47650	47650	47650	0
212	20241018	162000	708585850	47650	47650	47650	47650	170
213	20241018	161900	708585850	47650	47650	47650	47650	0
214	20241018	161800	708585850	47650	47650	47650	47650	0
215	20241018	161700	708585850	47650	47650	47650	47650	0
216	20241018	161600	708585850	47650	47650	47650	47650	0
217	20241018	161500	708585850	47650	47650	47650	47650	0
218	20241018	161400	708585850	47650	47650	47650	47650	0
219	20241018	161300	708585850	47650	47650	47650	47650	0
220	20241018	161200	708585850	47650	47650	47650	47650	0
221	20241018	161100	708585850	47650	47650	47650	47650	0
222	20241018	161000	708585850	47650	47650	47650	47650	0
223	20241018	160900	708585850	47650	47650	47650	47650	0
224	20241018	160800	708585850	47650	47650	47650	47650	0
225	20241018	160700	708585850	47650	47650	47650	47650	0
226	20241018	160600	708585850	47650	47650	47650	47650	0
227	20241018	160500	708585850	47650	47650	47650	47650	0
228	20241018	160400	708585850	47650	47650	47650	47650	0
229	20241018	160300	708585850	47650	47650	47650	47650	0
230	20241018	160200	708585850	47650	47650	47650	47650	0
231	20241018	160100	708585850	47650	47650	47650	47650	0
232	20241018	160000	708585850	47650	47650	47650	47650	0
233	20241018	155900	708585850	47650	47650	47650	47650	0
234	20241018	155800	708585850	47650	47650	47650	47650	0
235	20241018	155700	708585850	47650	47650	47650	47650	0
236	20241018	155600	708585850	47650	47650	47650	47650	0
237	20241018	155500	708585850	47650	47650	47650	47650	0
238	20241018	155400	708585850	47650	47650	47650	47650	0
239	20241018	155300	708585850	47650	47650	47650	47650	0
240	20241018	155200	708585850	47650	47650	47650	47650	0
241	20241018	155100	708585850	47650	47650	47650	47650	0
242	20241018	155000	708585850	47650	47650	47650	47650	170
243	20241018	154900	708585850	47650	47650	47650	47650	0
244	20241018	154800	708585850	47650	47650	47650	47650	0
245	20241018	154700	708585850	47650	47650	47650	47650	0
246	20241018	154600	708585850	47650	47650	47650	47650	0
247	20241018	154500	708585850	47650	47650	47650	47650	0
248	20241018	154400	708585850	47650	47650	47650	47650	0
249	20241018	154300	708585850	47650	47650	47650	47650	0
250	20241018	154200	708585850	47650	47650	47650	47650	0
251	20241018	154100	708585850	47650	47650	47650	47650	0
252	20241018	154000	708585850	47650	47650	47650	47650	0
253	20241018	153900	708585850	47650	47650	47650	47650	0
254	20241018	153800	708585850	47650	47650	47650	47650	0
255	20241018	153700	708585850	47650	47650	47650	47650	0
256	20241018	153600	708585850	47650	47650	47650	47650	0
257	20241018	153500	708585850	47650	47650	47650	47650	0
258	20241018	153400	708585850	47650	47650	47650	47650	0
259	20241018	153300	708585850	47650	47650	47650	47650	0
260	20241018	153200	708585850	47650	47650	47650	47650	0
261	20241018	153100	708585850	47650	47650	47650	47650	0
262	20241018	153000	708585850	47650	47650	47650	47650	170
263	20241018	152900	700485350	47400	47400	47400	47400	0
264	20241018	152800	700485350	47400	47400	47400	47400	0
265	20241018	152700	700485350	47400	47400	47400	47400	0
266	20241018	152600	700485350	47400	47400	47400	47400	0
267	20241018	152500	700485350	47400	47400	47400	47400	0
268	20241018	152400	700485350	47400	47400	47400	47400	0
269	20241018	152300	700485350	47400	47400	47400	47400	0
270	20241018	152200	700485350	47400	47400	47400	47400	0
271	20241018	152100	700485350	47400	47400	47400	47400	0
272	20241018	152000	700485350	47400	47400	47400	47400	0
273	20241018	151900	700485350	47400	47500	47550	47400	104
274	20241018	151800	695549100	47450	47450	47450	47450	68
275	20241018	151700	692322500	47450	47450	47450	47450	2
276	20241018	151600	692227600	47550	47550	47550	47550	1
277	20241018	151500	692180050	47550	47450	47550	47450	11
278	20241018	151400	691657100	47550	47550	47550	47550	10
279	20241018	151300	691181600	47600	47600	47600	47600	200
280	20241018	151200	681661600	47600	47600	47600	47600	1
281	20241018	151100	681614000	47600	47600	47600	47600	0
282	20241018	151000	681614000	47600	47400	47600	47400	8
283	20241018	150900	681234200	47600	47500	47600	47500	32
284	20241018	150800	679712900	47400	47400	47400	47400	0
285	20241018	150700	679712900	47400	47400	47400	47400	3
286	20241018	150600	679570700	47400	47400	47400	47400	0
287	20241018	150500	679570700	47400	47400	47400	47400	2
288	20241018	150400	679475900	47400	47400	47400	47400	0
289	20241018	150300	679475900	47400	47350	47400	47350	29
290	20241018	150200	678102300	47400	47400	47400	47400	1
291	20241018	150100	678054900	47450	47450	47450	47450	5
292	20241018	150000	677817650	47450	47350	47450	47350	10
293	20241018	145900	677343250	47450	47450	47450	47450	23
294	20241018	145800	676251900	47450	47450	47450	47450	1
295	20241018	145700	676204450	47500	47450	47500	47450	6
296	20241018	145600	675919500	47500	47500	47500	47500	10
297	20241018	145500	675444500	47500	47500	47500	47500	1
298	20241018	145400	675397000	47600	47450	47600	47450	2
299	20241018	145300	675301950	47600	47450	47600	47450	102
300	20241018	145200	670451750	47400	47400	47400	47400	9
301	20241018	145100	670025150	47400	47400	47400	47400	1
302	20241018	145000	669977750	47400	47400	47400	47400	50
303	20241018	144900	667607750	47400	47450	47450	47400	5
304	20241018	144800	667370550	47450	47450	47450	47450	71
305	20241018	144700	664001600	47450	47450	47450	47450	1
306	20241018	144600	663954150	47400	47500	47550	47400	103
307	20241018	144500	659057950	47450	47450	47450	47450	33
308	20241018	144400	657492100	47500	47450	47500	47450	3
309	20241018	144300	657349700	47450	47450	47450	47450	2
310	20241018	144200	657254800	47450	47450	47450	47450	13
311	20241018	144100	656637950	47400	47400	47400	47400	0
312	20241018	144000	656637950	47400	47400	47400	47400	1
313	20241018	143900	656590550	47550	47450	47550	47450	102
314	20241018	143800	651742850	47400	47400	47400	47400	1
315	20241018	143700	651695450	47400	47400	47400	47400	56
316	20241018	143600	649041050	47450	47450	47450	47450	6
317	20241018	143500	648756350	47450	47400	47450	47400	10
318	20241018	143400	648281900	47400	47400	47400	47400	1
319	20241018	143300	648234500	47450	47450	47450	47450	11
320	20241018	143200	647712550	47400	47500	47550	47400	103
321	20241018	143100	642816150	47400	47450	47450	47400	51
322	20241018	143000	640398450	47500	47450	47500	47450	7
323	20241018	142900	640066000	47450	47450	47450	47450	2
324	20241018	142800	639971100	47450	47450	47450	47450	1
325	20241018	142700	639923650	47500	47400	47500	47400	111
326	20241018	142600	634651250	47400	47550	47550	47400	12
327	20241018	142500	634080800	47550	47450	47550	47400	105
328	20241018	142400	629089500	47350	47350	47350	47350	12
329	20241018	142300	628521300	47400	47400	47400	47400	22
330	20241018	142200	627478500	47350	47350	47350	47350	2
331	20241018	142100	627383800	47500	47500	47500	47500	15
332	20241018	142000	626671300	47500	47500	47500	47500	4
333	20241018	141900	626481300	47400	47400	47400	47400	0
334	20241018	141800	626481300	47400	47450	47600	47350	105
335	20241018	141700	621485000	47350	47350	47350	47350	3
336	20241018	141600	621342950	47350	47450	47450	47350	51
337	20241018	141500	618925750	47450	47450	47450	47450	2
338	20241018	141400	618830850	47450	47450	47450	47450	3
339	20241018	141300	618688500	47450	47400	47450	47400	2
340	20241018	141200	618593650	47400	47400	47400	47400	1
341	20241018	141100	618546250	47600	47450	47600	47400	104
342	20241018	141000	613600150	47400	47400	47400	47400	10
343	20241018	140900	613126150	47400	47400	47400	47400	1
344	20241018	140800	613078750	47350	47500	47500	47350	293
345	20241018	140700	599173950	47450	47450	47450	47450	0
346	20241018	140600	599173950	47450	47500	47550	47450	52
347	20241018	140500	596702250	47500	47450	47500	47450	9
348	20241018	140400	596274800	47500	47500	47500	47500	2
349	20241018	140300	596179800	47450	47500	47650	47450	104
350	20241018	140200	591231850	47450	47400	47450	47400	3
351	20241018	140100	591089550	47450	47400	47450	47400	5
352	20241018	140000	590852450	47400	47400	47400	47400	1
353	20241018	135900	590805050	47450	47350	47450	47350	22
354	20241018	135800	589761350	47450	47450	47450	47450	0
355	20241018	135700	589761350	47450	47400	47450	47350	3
356	20241018	135600	589619150	47550	47400	47550	47400	104
357	20241018	135500	584684100	47300	47300	47300	47300	1
358	20241018	135400	584636800	47400	47350	47400	47350	15
359	20241018	135300	583925850	47350	47350	47350	47350	0
360	20241018	135200	583925850	47350	47350	47400	47350	5
361	20241018	135100	583689000	47300	47300	47300	47300	69
362	20241018	135000	580425300	47300	47300	47300	47300	0
363	20241018	134900	580425300	47300	47250	47600	47250	251
364	20241018	134800	568523250	47250	47250	47250	47250	3
365	20241018	134700	568381500	47300	47300	47300	47300	14
366	20241018	134600	567719300	47300	47350	47350	47300	10
367	20241018	134500	567245850	47300	47400	47400	47300	71
368	20241018	134400	563885900	47450	47450	47450	47450	0
369	20241018	134300	563885900	47450	47450	47450	47450	14
370	20241018	134200	563221600	47600	47450	47600	47400	105
371	20241018	134100	558230050	47400	47400	47400	47400	1
372	20241018	134000	558182650	47400	47450	47450	47350	4
373	20241018	133900	557993000	47450	47450	47450	47450	3
374	20241018	133800	557850650	47450	47450	47450	47450	10
375	20241018	133700	557376150	47400	47400	47400	47400	1
376	20241018	133600	557328750	47600	47400	47600	47400	70
377	20241018	133500	554004700	47350	47400	47450	47350	116
378	20241018	133400	548506050	47400	47300	47400	47300	3
379	20241018	133300	548364000	47300	47350	47350	47300	31
380	20241018	133200	546897650	47350	47350	47350	47350	9
381	20241018	133100	546471500	47300	47300	47300	47300	1
382	20241018	133000	546424200	47350	47350	47350	47350	13
383	20241018	132900	545808650	47350	47400	47400	47350	3
384	20241018	132800	545666550	47600	47300	47600	47300	106
385	20241018	132700	540638700	47250	47300	47300	47250	7
386	20241018	132600	540307750	47250	47250	47250	47250	33
387	20241018	132500	538748500	47250	47250	47250	47250	18
388	20241018	132400	537898000	47450	47400	47450	47400	13
389	20241018	132300	537281250	47400	47400	47400	47400	28
390	20241018	132200	535954050	47450	47450	47500	47450	15
391	20241018	132100	535241700	47600	47300	47600	47300	126
392	20241018	132000	529271950	47250	47250	47250	47250	12
393	20241018	131900	528704950	47350	47350	47350	47350	17
394	20241018	131800	527900000	47400	47400	47400	47400	9
395	20241018	131700	527473400	47350	47350	47350	47350	1
396	20241018	131600	527426050	47400	47350	47400	47350	108
397	20241018	131500	522307200	47400	47600	47650	47400	408
398	20241018	131400	502952050	47650	47550	47750	47550	351
399	20241018	131300	486214250	47550	47550	47550	47550	6
400	20241018	131200	485928950	47500	47500	47500	47500	5
401	20241018	131100	485691450	47500	47500	47500	47500	3
402	20241018	131000	485548950	47500	47500	47500	47500	1
403	20241018	130900	485501450	47450	47450	47450	47450	1
404	20241018	130800	485454000	47450	47500	47500	47450	47
405	20241018	130700	483223500	47500	47550	47550	47500	131
406	20241018	130600	476994950	47550	47550	47550	47550	1
407	20241018	130500	476947400	47550	47550	47550	47550	3
408	20241018	130400	476804750	47500	47500	47500	47500	8
409	20241018	130300	476424750	47450	47550	47650	47450	61
410	20241018	130200	473520700	47550	47350	47550	47350	2
411	20241018	130100	473425800	47600	47500	47600	47500	209
412	20241018	130000	463478150	47450	47250	47550	47250	1027
413	20241018	125900	414771050	47200	47200	47200	47200	1
414	20241018	125800	414723850	47200	47200	47200	47200	2
415	20241018	125700	414629450	47200	47200	47200	47200	3
416	20241018	125600	414487850	47150	47150	47150	47150	1
417	20241018	125500	414440700	47150	47150	47150	47150	22
418	20241018	125400	413403400	47150	47150	47150	47150	5
419	20241018	125300	413167650	47200	47200	47250	47150	322
420	20241018	125200	397966300	47100	47150	47150	47100	62
421	20241018	125100	395043050	47150	47150	47150	47100	127
422	20241018	125000	389055050	47150	47150	47150	47150	5
423	20241018	124900	388819300	47100	47100	47100	47100	4
424	20241018	124800	388630900	47100	47050	47100	47050	4
425	20241018	124700	388442550	47050	47050	47050	47050	0
426	20241018	124600	388442550	47050	47100	47150	47050	164
427	20241018	124500	380713550	47100	47050	47100	47050	18
428	20241018	124400	379866550	47150	47150	47150	47150	13
429	20241018	124300	379253600	47150	47150	47150	47150	1
430	20241018	124200	379206450	47200	47150	47200	47150	10
431	20241018	124100	378734650	47150	47150	47150	47150	0
432	20241018	124000	378734650	47150	47200	47200	47150	8
433	20241018	123900	378357150	47200	47200	47200	47150	44
434	20241018	123800	376280400	47200	47200	47200	47150	106
435	20241018	123700	371277250	47150	47200	47200	47150	7
436	20241018	123600	370946900	47150	47150	47150	47150	4
437	20241018	123500	370758300	47200	47200	47200	47200	0
438	20241018	123400	370758300	47200	47050	47200	47050	33
439	20241018	123300	369202300	47150	47150	47150	47150	14
440	20241018	123200	368542200	47150	47150	47150	47150	3
441	20241018	123100	368400750	47100	47150	47200	47100	106
442	20241018	123000	363399150	47150	47150	47150	47150	1
443	20241018	122900	363352000	47100	47150	47150	47100	7
444	20241018	122800	363022000	47100	47100	47100	47100	6
445	20241018	122700	362739400	47100	47100	47100	47100	3
446	20241018	122600	362598100	47100	47050	47100	47050	4
447	20241018	122500	362409750	47050	47050	47050	47050	1
448	20241018	122400	362362700	47150	47100	47150	47100	105
449	20241018	122300	357412800	47050	47100	47100	47050	7
450	20241018	122200	357083150	47100	47100	47100	47100	9
451	20241018	122100	356659250	47050	47050	47050	47050	0
452	20241018	122000	356659250	47050	47100	47100	47050	12
453	20241018	121900	356094100	47100	47100	47100	47100	3
454	20241018	121800	355952800	47150	47150	47150	47150	4
455	20241018	121700	355764200	47100	47150	47150	47100	107
456	20241018	121600	350719200	47100	47100	47100	47100	3
457	20241018	121500	350577900	47150	47150	47150	47150	6
458	20241018	121400	350295000	47100	47100	47100	47100	1
459	20241018	121300	350247900	47100	47100	47100	47100	2
460	20241018	121200	350153700	47150	47150	47150	47150	4
461	20241018	121100	349965100	47100	47150	47150	47100	24
462	20241018	121000	348833600	47150	47150	47150	47150	156
463	20241018	120900	341478200	47100	47100	47100	47100	1
464	20241018	120800	341431100	47100	47150	47150	47100	40
465	20241018	120700	339546700	47150	47150	47150	47150	2
466	20241018	120600	339452400	47100	47100	47100	47100	22
467	20241018	120500	338416200	47250	47100	47250	47100	3
468	20241018	120400	338274600	47100	47200	47200	47100	20
469	20241018	120300	337331850	47150	47250	47250	47150	109
470	20241018	120200	332183550	47150	47150	47150	47150	4
471	20241018	120100	331994950	47100	47100	47100	47100	0
472	20241018	120000	331994950	47100	47150	47150	47100	7
473	20241018	115900	331665100	47050	47200	47200	47050	30
474	20241018	115800	330250400	47200	47300	47300	47200	13
475	20241018	115700	329635700	47100	47100	47100	47100	4
476	20241018	115600	329447300	47100	46950	47300	46900	144
477	20241018	115500	322655750	46850	46850	46850	46850	71
478	20241018	115400	319329400	46850	46850	46850	46850	5
479	20241018	115300	319095150	46850	46800	46850	46800	4
480	20241018	115200	318907850	46800	46800	46800	46800	1
481	20241018	115100	318861050	46800	46900	47000	46800	41
482	20241018	115000	316938500	46900	46900	46900	46900	1
483	20241018	114900	316891600	46850	46950	47000	46850	108
484	20241018	114800	311820350	46900	46950	46950	46900	85
485	20241018	114700	307832600	47000	46950	47000	46950	7
486	20241018	114600	307503650	46950	46950	46950	46950	3
487	20241018	114500	307362800	47000	47000	47000	47000	5
488	20241018	114400	307127800	46900	46900	46900	46900	3
489	20241018	114300	306987100	46900	46950	46950	46900	3
490	20241018	114200	306846350	47200	46800	47200	46800	142
491	20241018	114100	300170900	46800	46800	46800	46800	3
492	20241018	114000	300030500	46800	46750	46800	46750	16
493	20241018	113900	299281750	46700	46700	46700	46700	2
494	20241018	113800	299188350	46700	46700	46700	46700	3
495	20241018	113700	299048250	46700	46700	46700	46700	1
496	20241018	113600	299001550	46700	46750	46750	46700	5
497	20241018	113500	298767900	46650	46750	46900	46650	139
498	20241018	113400	292255900	46700	46700	46700	46700	42
499	20241018	113300	290294500	46850	46850	46850	46850	3
500	20241018	113200	290153950	46900	46850	46900	46850	7
501	20241018	113100	289825950	46850	46800	46850	46800	3
502	20241018	113000	289685450	46900	46800	46900	46800	34
503	20241018	112900	288090950	46800	46900	46900	46800	31
504	20241018	112800	286637250	46900	46750	47250	46750	116
505	20241018	112700	281166250	46650	46700	46700	46650	2
506	20241018	112600	281072900	46650	46700	46700	46650	39
507	20241018	112500	279252000	46700	46650	46700	46650	12
508	20241018	112400	278691850	46650	46650	46650	46650	6
509	20241018	112300	278411950	46650	46650	46750	46650	30
510	20241018	112200	277009650	46700	46500	46750	46500	9
511	20241018	112100	276589600	46500	47000	47050	46500	107
512	20241018	112000	271557000	46550	46800	47050	46550	31
513	20241018	111900	270106750	46750	46900	46900	46750	55
514	20241018	111800	267528000	46900	47100	47100	46900	199
515	20241018	111700	258171050	47150	47200	47200	47150	11
516	20241018	111600	257652200	47200	47200	47200	47200	8
517	20241018	111500	257274600	47250	47250	47250	47250	0
518	20241018	111400	257274600	47250	47200	47250	47200	2
519	20241018	111300	257180150	47300	47100	47350	47100	114
520	20241018	111200	251786350	47100	47100	47100	47100	2
521	20241018	111100	251692150	47100	47100	47100	47050	6
522	20241018	111000	251409600	47100	47250	47250	47100	153
523	20241018	110900	244181550	47250	47150	47250	47150	44
524	20241018	110800	242102850	47050	47050	47050	47050	6
525	20241018	110700	241820550	47050	47050	47050	47050	0
526	20241018	110600	241820550	47050	47100	47300	47050	156
527	20241018	110500	234456050	47050	47100	47100	47050	23
528	20241018	110400	233372800	47050	47050	47050	47050	1
529	20241018	110300	233325750	47050	47000	47050	47000	41
530	20241018	110200	231398700	47000	47000	47000	47000	2
531	20241018	110100	231304700	47050	47050	47150	47050	107
532	20241018	110000	226264950	47000	46950	47150	46950	15
533	20241018	105900	225559050	47150	46900	47350	46900	473
534	20241018	105800	203318300	46900	46900	46900	46900	0
535	20241018	105700	203318300	46900	46900	46900	46900	22
536	20241018	105600	202286500	46950	46900	46950	46900	29
537	20241018	105500	200926050	46950	46900	46950	46900	15
538	20241018	105400	200222000	46950	46800	46950	46800	121
539	20241018	105300	194544950	46800	46800	46800	46800	4
540	20241018	105200	194357750	46850	46550	46900	46550	365
541	20241018	105100	177246800	46500	46500	46600	46500	58
542	20241018	105000	174544300	46600	46500	46600	46500	2
543	20241018	104900	174451200	46550	46600	46600	46550	174
544	20241018	104800	166347150	46650	46750	46750	46650	207
545	20241018	104700	156688150	46750	46700	46750	46700	6
546	20241018	104600	156407750	46900	46900	46900	46900	0
547	20241018	104500	156407750	46900	46700	46900	46700	129
548	20241018	104400	150367450	46550	46600	46600	46550	34
549	20241018	104300	148783350	46550	46550	46550	46550	1
550	20241018	104200	148736800	46550	46550	46550	46550	1
551	20241018	104100	148690250	46700	46500	46700	46500	107
552	20241018	104000	143699250	46500	46500	46500	46500	2
553	20241018	103900	143606250	46500	46650	46650	46500	48
554	20241018	103800	141367350	46650	46350	46650	46350	106
555	20241018	103700	136433700	46400	46450	46450	46400	4
556	20241018	103600	136248050	46500	46550	46550	46500	6
557	20241018	103500	135969000	46550	46600	46600	46450	23
558	20241018	103400	134898350	46600	46650	46650	46600	23
559	20241018	103300	133825800	46600	46600	46600	46600	2
560	20241018	103200	133732600	46550	46550	46550	46550	0
561	20241018	103100	133732600	46550	46450	46900	46400	290
562	20241018	103000	120230400	46350	46250	46350	46250	2
563	20241018	102900	120137800	46400	46350	46400	46350	143
564	20241018	102800	113504450	46150	46350	46350	46150	20
565	20241018	102700	112578450	46350	46100	46350	46100	32
566	20241018	102600	111096050	46300	46300	46300	46300	7
567	20241018	102500	110771950	46300	46050	46300	46050	628
568	20241018	102400	81787000	46050	45750	46050	45750	214
569	20241018	102300	71956000	45700	45700	45700	45700	2
570	20241018	102200	71864600	45700	45700	45700	45700	1
571	20241018	102100	71818900	45800	45800	45800	45800	31
572	20241018	102000	70399100	45700	45800	45800	45700	2
573	20241018	101900	70307600	45700	45700	45700	45700	1
574	20241018	101800	70261900	45700	45700	45700	45700	2
575	20241018	101700	70170500	45700	45750	45900	45700	208
576	20241018	101600	60630700	45650	45650	45650	45650	2
577	20241018	101500	60539400	45650	45650	45650	45650	2
578	20241018	101400	60448100	45650	45650	45650	45650	1
579	20241018	101300	60402450	45650	45650	45650	45650	1
580	20241018	101200	60356800	45650	45650	45650	45650	9
581	20241018	101100	59945950	45650	45850	45850	45650	2
582	20241018	101000	59854450	45850	45800	45850	45700	107
583	20241018	100900	54948850	45650	45650	45650	45650	1
584	20241018	100800	54903200	45650	45650	45650	45650	2
585	20241018	100700	54811900	45650	45650	45650	45650	1
586	20241018	100600	54766250	45650	45650	45650	45650	3
587	20241018	100500	54629300	45650	45650	45650	45650	1
588	20241018	100400	54583650	45650	45650	45650	45650	0
589	20241018	100300	54583650	45650	45650	45850	45650	108
590	20241018	100200	49633150	45600	45550	45600	45550	2
591	20241018	100100	49542000	45550	45550	45550	45550	0
592	20241018	100000	49542000	45550	45550	45550	45550	2
593	20241018	095900	49450900	45550	45550	45550	45550	3
594	20241018	095800	49314250	45550	45550	45550	45550	0
595	20241018	095700	49314250	45550	45650	45650	45550	4
596	20241018	095600	49131750	45900	45600	45900	45550	108
597	20241018	095500	44176650	45550	45550	45550	45550	0
598	20241018	095400	44176650	45550	45550	45550	45550	1
599	20241018	095300	44131100	45600	45600	45600	45600	4
600	20241018	095200	43948700	45600	45600	45600	45600	0
601	20241018	095100	43948700	45600	45600	45600	45600	0
602	20241018	095000	43948700	45600	45600	45600	45600	0
603	20241018	094900	43948700	45600	45600	45600	45600	2
604	20241018	094800	43857500	45550	45850	45900	45550	110
605	20241018	094700	38812100	45850	45600	45850	45600	4
606	20241018	094600	38629000	45500	45500	45500	45500	0
607	20241018	094500	38629000	45500	45500	45500	45500	0
608	20241018	094400	38629000	45500	45500	45500	45500	0
609	20241018	094300	38629000	45500	45500	45500	45500	0
610	20241018	094200	38629000	45500	45500	45500	45500	1
611	20241018	094100	38583500	45850	45550	45850	45550	129
612	20241018	094000	32673500	45550	45550	45550	45550	0
613	20241018	093900	32673500	45550	45550	45550	45550	0
614	20241018	093800	32673500	45550	45550	45550	45550	0
615	20241018	093700	32673500	45550	45550	45550	45550	0
616	20241018	093600	32673500	45550	45550	45600	45550	3
617	20241018	093500	32536800	45550	45550	45550	45550	0
618	20241018	093400	32536800	45550	45550	45550	45550	32
619	20241018	093300	31079200	45600	45600	45600	45600	0
620	20241018	093200	31079200	45600	45550	45600	45500	5
621	20241018	093100	30851500	45500	45500	45500	45500	3
622	20241018	093000	30715000	45450	45450	45450	45400	380
623	20241018	092900	13444050	45450	45500	45500	45450	6
624	20241018	092800	13171300	45500	45400	45550	45400	214
625	20241018	092700	3437600	45250	45250	45250	45250	0
626	20241018	092600	3437600	45250	45250	45250	45250	0
627	20241018	092500	3437600	45250	45250	45250	45250	0
628	20241018	092400	3437600	45250	45250	45250	45250	0
629	20241018	092300	3437600	45250	45250	45250	45250	0
630	20241018	092200	3437600	45250	45250	45250	45250	6
631	20241018	092100	3166100	45250	45250	45250	45250	0
632	20241018	092000	3166100	45250	45250	45250	45250	1
633	20241018	091900	3120850	45250	45250	45250	45250	0
634	20241018	091800	3120850	45250	45250	45250	45250	3
635	20241018	091700	2985100	45350	45350	45350	45350	2
636	20241018	091600	2894400	45350	45350	45350	45350	3
637	20241018	091500	2758350	45350	45350	45350	45350	0
638	20241018	091400	2758350	45350	45350	45350	45350	1
639	20241018	091300	2713000	45300	45300	45300	45300	0
640	20241018	091200	2713000	45300	45300	45300	45300	4
641	20241018	091100	2531800	45500	45500	45500	45500	0
642	20241018	091000	2531800	45500	45250	45500	45200	51
643	20241018	090900	226000	45200	45200	45200	45200	0
644	20241018	090800	226000	45200	45200	45200	45200	0
645	20241018	090700	226000	45200	45200	45200	45200	0
646	20241018	090600	226000	45200	45200	45200	45200	0
647	20241018	090500	226000	45200	45200	45200	45200	0
648	20241018	090400	226000	45200	45200	45200	45200	2
649	20241018	090300	135600	45100	45100	45100	45100	0
650	20241018	090200	135600	45100	45100	45100	45100	0
651	20241018	090100	135600	45100	45100	45100	45100	0
652	20241018	090000	135600	45100	45400	45400	45100	3