KissMeData/111770/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	201600	2022535950	42500	42500	42500	42500	8115
3	20241011	201500	2022535950	42500	42500	42500	42500	0
4	20241011	201400	2022535950	42500	42500	42500	42500	0
5	20241011	201300	2022535950	42500	42500	42500	42500	0
6	20241011	201200	2022535950	42500	42500	42500	42500	0
7	20241011	201100	2022535950	42500	42500	42500	42500	0
8	20241011	201000	2022535950	42500	42500	42500	42500	0
9	20241011	200900	2022535950	42500	42500	42500	42500	0
10	20241011	200800	2022535950	42500	42500	42500	42500	0
11	20241011	200700	2022535950	42500	42500	42500	42500	0
12	20241011	200600	2022535950	42500	42500	42500	42500	0
13	20241011	200500	2022535950	42500	42500	42500	42500	0
14	20241011	200400	2022535950	42500	42500	42500	42500	0
15	20241011	200300	2022535950	42500	42500	42500	42500	0
16	20241011	200200	2022535950	42500	42500	42500	42500	0
17	20241011	200100	2022535950	42500	42500	42500	42500	0
18	20241011	200000	2022535950	42500	42500	42500	42500	0
19	20241011	195900	2022535950	42500	42500	42500	42500	0
20	20241011	195800	2022535950	42500	42500	42500	42500	0
21	20241011	195700	2022535950	42500	42500	42500	42500	0
22	20241011	195600	2022535950	42500	42500	42500	42500	0
23	20241011	195500	2022535950	42500	42500	42500	42500	0
24	20241011	195400	2022535950	42500	42500	42500	42500	0
25	20241011	195300	2022535950	42500	42500	42500	42500	0
26	20241011	195200	2022535950	42500	42500	42500	42500	0
27	20241011	195100	2022535950	42500	42500	42500	42500	0
28	20241011	195000	2022535950	42500	42500	42500	42500	0
29	20241011	194900	2022535950	42500	42500	42500	42500	0
30	20241011	194800	2022535950	42500	42500	42500	42500	0
31	20241011	194700	2022535950	42500	42500	42500	42500	0
32	20241011	194600	2022535950	42500	42500	42500	42500	8115
33	20241011	194500	2022535950	42500	42500	42500	42500	0
34	20241011	194400	2022535950	42500	42500	42500	42500	0
35	20241011	194300	2022535950	42500	42500	42500	42500	0
36	20241011	194200	2022535950	42500	42500	42500	42500	0
37	20241011	194100	2022535950	42500	42500	42500	42500	0
38	20241011	194000	2022535950	42500	42500	42500	42500	0
39	20241011	193900	2022535950	42500	42500	42500	42500	0
40	20241011	193800	2022535950	42500	42500	42500	42500	0
41	20241011	193700	2022535950	42500	42500	42500	42500	0
42	20241011	193600	2022535950	42500	42500	42500	42500	0
43	20241011	193500	2022535950	42500	42500	42500	42500	0
44	20241011	193400	2022535950	42500	42500	42500	42500	0
45	20241011	193300	2022535950	42500	42500	42500	42500	0
46	20241011	193200	2022535950	42500	42500	42500	42500	0
47	20241011	193100	2022535950	42500	42500	42500	42500	0
48	20241011	193000	2022535950	42500	42500	42500	42500	0
49	20241011	192900	2022535950	42500	42500	42500	42500	0
50	20241011	192800	2022535950	42500	42500	42500	42500	0
51	20241011	192700	2022535950	42500	42500	42500	42500	0
52	20241011	192600	2022535950	42500	42500	42500	42500	0
53	20241011	192500	2022535950	42500	42500	42500	42500	0
54	20241011	192400	2022535950	42500	42500	42500	42500	0
55	20241011	192300	2022535950	42500	42500	42500	42500	0
56	20241011	192200	2022535950	42500	42500	42500	42500	0
57	20241011	192100	2022535950	42500	42500	42500	42500	0
58	20241011	192000	2022535950	42500	42500	42500	42500	0
59	20241011	191900	2022535950	42500	42500	42500	42500	0
60	20241011	191800	2022535950	42500	42500	42500	42500	0
61	20241011	191700	2022535950	42500	42500	42500	42500	0
62	20241011	191600	2022535950	42500	42500	42500	42500	8115
63	20241011	191500	2022535950	42500	42500	42500	42500	0
64	20241011	191400	2022535950	42500	42500	42500	42500	0
65	20241011	191300	2022535950	42500	42500	42500	42500	0
66	20241011	191200	2022535950	42500	42500	42500	42500	0
67	20241011	191100	2022535950	42500	42500	42500	42500	0
68	20241011	191000	2022535950	42500	42500	42500	42500	0
69	20241011	190900	2022535950	42500	42500	42500	42500	0
70	20241011	190800	2022535950	42500	42500	42500	42500	0
71	20241011	190700	2022535950	42500	42500	42500	42500	0
72	20241011	190600	2022535950	42500	42500	42500	42500	0
73	20241011	190500	2022535950	42500	42500	42500	42500	0
74	20241011	190400	2022535950	42500	42500	42500	42500	0
75	20241011	190300	2022535950	42500	42500	42500	42500	0
76	20241011	190200	2022535950	42500	42500	42500	42500	0
77	20241011	190100	2022535950	42500	42500	42500	42500	0
78	20241011	190000	2022535950	42500	42500	42500	42500	0
79	20241011	185900	2022535950	42500	42500	42500	42500	0
80	20241011	185800	2022535950	42500	42500	42500	42500	0
81	20241011	185700	2022535950	42500	42500	42500	42500	0
82	20241011	185600	2022535950	42500	42500	42500	42500	0
83	20241011	185500	2022535950	42500	42500	42500	42500	0
84	20241011	185400	2022535950	42500	42500	42500	42500	0
85	20241011	185300	2022535950	42500	42500	42500	42500	0
86	20241011	185200	2022535950	42500	42500	42500	42500	0
87	20241011	185100	2022535950	42500	42500	42500	42500	0
88	20241011	185000	2022535950	42500	42500	42500	42500	0
89	20241011	184900	2022535950	42500	42500	42500	42500	0
90	20241011	184800	2022535950	42500	42500	42500	42500	0
91	20241011	184700	2022535950	42500	42500	42500	42500	0
92	20241011	184600	2022535950	42500	42500	42500	42500	8115
93	20241011	184500	2022535950	42500	42500	42500	42500	0
94	20241011	184400	2022535950	42500	42500	42500	42500	0
95	20241011	184300	2022535950	42500	42500	42500	42500	0
96	20241011	184200	2022535950	42500	42500	42500	42500	0
97	20241011	184100	2022535950	42500	42500	42500	42500	0
98	20241011	184000	2022535950	42500	42500	42500	42500	0
99	20241011	183900	2022535950	42500	42500	42500	42500	0
100	20241011	183800	2022535950	42500	42500	42500	42500	0
101	20241011	183700	2022535950	42500	42500	42500	42500	0
102	20241011	183600	2022535950	42500	42500	42500	42500	0
103	20241011	183500	2022535950	42500	42500	42500	42500	0
104	20241011	183400	2022535950	42500	42500	42500	42500	0
105	20241011	183300	2022535950	42500	42500	42500	42500	0
106	20241011	183200	2022535950	42500	42500	42500	42500	0
107	20241011	183100	2022535950	42500	42500	42500	42500	0
108	20241011	183000	2022535950	42500	42500	42500	42500	0
109	20241011	182900	2022535950	42500	42500	42500	42500	0
110	20241011	182800	2022535950	42500	42500	42500	42500	0
111	20241011	182700	2022535950	42500	42500	42500	42500	0
112	20241011	182600	2022535950	42500	42500	42500	42500	0
113	20241011	182500	2022535950	42500	42500	42500	42500	0
114	20241011	182400	2022535950	42500	42500	42500	42500	0
115	20241011	182300	2022535950	42500	42500	42500	42500	0
116	20241011	182200	2022535950	42500	42500	42500	42500	0
117	20241011	182100	2022535950	42500	42500	42500	42500	0
118	20241011	182000	2022535950	42500	42500	42500	42500	0
119	20241011	181900	2022535950	42500	42500	42500	42500	0
120	20241011	181800	2022535950	42500	42500	42500	42500	0
121	20241011	181700	2022535950	42500	42500	42500	42500	0
122	20241011	181600	2022535950	42500	42500	42500	42500	8115
123	20241011	181500	2022535950	42500	42500	42500	42500	0
124	20241011	181400	2022535950	42500	42500	42500	42500	0
125	20241011	181300	2022535950	42500	42500	42500	42500	0
126	20241011	181200	2022535950	42500	42500	42500	42500	0
127	20241011	181100	2022535950	42500	42500	42500	42500	0
128	20241011	181000	2022535950	42500	42500	42500	42500	0
129	20241011	180900	2022535950	42500	42500	42500	42500	0
130	20241011	180800	2022535950	42500	42500	42500	42500	0
131	20241011	180700	2022535950	42500	42500	42500	42500	0
132	20241011	180600	2022535950	42500	42500	42500	42500	0
133	20241011	180500	2022535950	42500	42500	42500	42500	0
134	20241011	180400	2022535950	42500	42500	42500	42500	0
135	20241011	180300	2022535950	42500	42500	42500	42500	0
136	20241011	180200	2022535950	42500	42500	42500	42500	0
137	20241011	180100	2022535950	42500	42500	42500	42500	0
138	20241011	180000	2022535950	42500	42500	42500	42500	0
139	20241011	175900	2022535950	42500	42500	42500	42500	0
140	20241011	175800	2022535950	42500	42500	42500	42500	0
141	20241011	175700	2022535950	42500	42500	42500	42500	0
142	20241011	175600	2022535950	42500	42500	42500	42500	0
143	20241011	175500	2022535950	42500	42500	42500	42500	0
144	20241011	175400	2022535950	42500	42500	42500	42500	0
145	20241011	175300	2022535950	42500	42500	42500	42500	0
146	20241011	175200	2022535950	42500	42500	42500	42500	0
147	20241011	175100	2022535950	42500	42500	42500	42500	0
148	20241011	175000	2022535950	42500	42500	42500	42500	0
149	20241011	174900	2022535950	42500	42500	42500	42500	0
150	20241011	174800	2022535950	42500	42500	42500	42500	0
151	20241011	174700	2022535950	42500	42500	42500	42500	0
152	20241011	174600	2022535950	42500	42500	42500	42500	8115
153	20241011	174500	2022535950	42500	42500	42500	42500	0
154	20241011	174400	2022535950	42500	42500	42500	42500	0
155	20241011	174300	2022535950	42500	42500	42500	42500	0
156	20241011	174200	2022535950	42500	42500	42500	42500	0
157	20241011	174100	2022535950	42500	42500	42500	42500	0
158	20241011	174000	2022535950	42500	42500	42500	42500	0
159	20241011	173900	2022535950	42500	42500	42500	42500	0
160	20241011	173800	2022535950	42500	42500	42500	42500	0
161	20241011	173700	2022535950	42500	42500	42500	42500	0
162	20241011	173600	2022535950	42500	42500	42500	42500	0
163	20241011	173500	2022535950	42500	42500	42500	42500	0
164	20241011	173400	2022535950	42500	42500	42500	42500	0
165	20241011	173300	2022535950	42500	42500	42500	42500	0
166	20241011	173200	2022535950	42500	42500	42500	42500	0
167	20241011	173100	2022535950	42500	42500	42500	42500	0
168	20241011	173000	2022535950	42500	42500	42500	42500	0
169	20241011	172900	2022535950	42500	42500	42500	42500	0
170	20241011	172800	2022535950	42500	42500	42500	42500	0
171	20241011	172700	2022535950	42500	42500	42500	42500	0
172	20241011	172600	2022535950	42500	42500	42500	42500	0
173	20241011	172500	2022535950	42500	42500	42500	42500	0
174	20241011	172400	2022535950	42500	42500	42500	42500	0
175	20241011	172300	2022535950	42500	42500	42500	42500	0
176	20241011	172200	2022535950	42500	42500	42500	42500	0
177	20241011	172100	2022535950	42500	42500	42500	42500	0
178	20241011	172000	2022535950	42500	42500	42500	42500	0
179	20241011	171900	2022535950	42500	42500	42500	42500	0
180	20241011	171800	2022535950	42500	42500	42500	42500	0
181	20241011	171700	2022535950	42500	42500	42500	42500	0
182	20241011	171600	2022535950	42500	42500	42500	42500	8115
183	20241011	171500	2022535950	42500	42500	42500	42500	0
184	20241011	171400	2022535950	42500	42500	42500	42500	0
185	20241011	171300	2022535950	42500	42500	42500	42500	0
186	20241011	171200	2022535950	42500	42500	42500	42500	0
187	20241011	171100	2022535950	42500	42500	42500	42500	0
188	20241011	171000	2022535950	42500	42500	42500	42500	0
189	20241011	170900	2022535950	42500	42500	42500	42500	0
190	20241011	170800	2022535950	42500	42500	42500	42500	0
191	20241011	170700	2022535950	42500	42500	42500	42500	0
192	20241011	170600	2022535950	42500	42500	42500	42500	0
193	20241011	170500	2022535950	42500	42500	42500	42500	0
194	20241011	170400	2022535950	42500	42500	42500	42500	0
195	20241011	170300	2022535950	42500	42500	42500	42500	0
196	20241011	170200	2022535950	42500	42500	42500	42500	0
197	20241011	170100	2022535950	42500	42500	42500	42500	0
198	20241011	170000	2022535950	42500	42500	42500	42500	0
199	20241011	165900	2022535950	42500	42500	42500	42500	0
200	20241011	165800	2022535950	42500	42500	42500	42500	0
201	20241011	165700	2022535950	42500	42500	42500	42500	0
202	20241011	165600	2022535950	42500	42500	42500	42500	0
203	20241011	165500	2022535950	42500	42500	42500	42500	0
204	20241011	165400	2022535950	42500	42500	42500	42500	0
205	20241011	165300	2022535950	42500	42500	42500	42500	0
206	20241011	165200	2022535950	42500	42500	42500	42500	0
207	20241011	165100	2022535950	42500	42500	42500	42500	0
208	20241011	165000	2022535950	42500	42500	42500	42500	0
209	20241011	164900	2022535950	42500	42500	42500	42500	0
210	20241011	164800	2022535950	42500	42500	42500	42500	0
211	20241011	164700	2022535950	42500	42500	42500	42500	0
212	20241011	164600	2022535950	42500	42500	42500	42500	8115
213	20241011	164500	2022535950	42500	42500	42500	42500	0
214	20241011	164400	2022535950	42500	42500	42500	42500	0
215	20241011	164300	2022535950	42500	42500	42500	42500	0
216	20241011	164200	2022535950	42500	42500	42500	42500	0
217	20241011	164100	2022535950	42500	42500	42500	42500	0
218	20241011	164000	2022535950	42500	42500	42500	42500	0
219	20241011	163900	2022535950	42500	42500	42500	42500	0
220	20241011	163800	2022535950	42500	42500	42500	42500	0
221	20241011	163700	2022535950	42500	42500	42500	42500	0
222	20241011	163600	2022535950	42500	42500	42500	42500	0
223	20241011	163500	2022535950	42500	42500	42500	42500	0
224	20241011	163400	2022535950	42500	42500	42500	42500	0
225	20241011	163300	2022535950	42500	42500	42500	42500	0
226	20241011	163200	2022535950	42500	42500	42500	42500	0
227	20241011	163100	2022535950	42500	42500	42500	42500	0
228	20241011	163000	2022535950	42500	42500	42500	42500	0
229	20241011	162900	2022535950	42500	42500	42500	42500	0
230	20241011	162800	2022535950	42500	42500	42500	42500	0
231	20241011	162700	2022535950	42500	42500	42500	42500	0
232	20241011	162600	2022535950	42500	42500	42500	42500	0
233	20241011	162500	2022535950	42500	42500	42500	42500	0
234	20241011	162400	2022535950	42500	42500	42500	42500	0
235	20241011	162300	2022535950	42500	42500	42500	42500	0
236	20241011	162200	2022535950	42500	42500	42500	42500	0
237	20241011	162100	2022535950	42500	42500	42500	42500	0
238	20241011	162000	2022535950	42500	42500	42500	42500	0
239	20241011	161900	2022535950	42500	42500	42500	42500	0
240	20241011	161800	2022535950	42500	42500	42500	42500	0
241	20241011	161700	2022535950	42500	42500	42500	42500	0
242	20241011	161600	2022535950	42500	42500	42500	42500	8115
243	20241011	161500	2022535950	42500	42500	42500	42500	0
244	20241011	161400	2022535950	42500	42500	42500	42500	0
245	20241011	161300	2022535950	42500	42500	42500	42500	0
246	20241011	161200	2022535950	42500	42500	42500	42500	0
247	20241011	161100	2022535950	42500	42500	42500	42500	0
248	20241011	161000	2022535950	42500	42500	42500	42500	0
249	20241011	160900	2022535950	42500	42500	42500	42500	0
250	20241011	160800	2022535950	42500	42500	42500	42500	0
251	20241011	160700	2022535950	42500	42500	42500	42500	0
252	20241011	160600	2022535950	42500	42500	42500	42500	0
253	20241011	160500	2022535950	42500	42500	42500	42500	0
254	20241011	160400	2022535950	42500	42500	42500	42500	0
255	20241011	160300	2022535950	42500	42500	42500	42500	0
256	20241011	160200	2022535950	42500	42500	42500	42500	0
257	20241011	160100	2022535950	42500	42500	42500	42500	0
258	20241011	160000	2022535950	42500	42500	42500	42500	0
259	20241011	155900	2022535950	42500	42500	42500	42500	0
260	20241011	155800	2022535950	42500	42500	42500	42500	0
261	20241011	155700	2022535950	42500	42500	42500	42500	0
262	20241011	155600	2022535950	42500	42500	42500	42500	0
263	20241011	155500	2022535950	42500	42500	42500	42500	0
264	20241011	155400	2022535950	42500	42500	42500	42500	0
265	20241011	155300	2022535950	42500	42500	42500	42500	0
266	20241011	155200	2022535950	42500	42500	42500	42500	0
267	20241011	155100	2022535950	42500	42500	42500	42500	0
268	20241011	155000	2022535950	42500	42500	42500	42500	0
269	20241011	154900	2022535950	42500	42500	42500	42500	0
270	20241011	154800	2022535950	42500	42500	42500	42500	0
271	20241011	154700	2022535950	42500	42500	42500	42500	0
272	20241011	154600	2022535950	42500	42500	42500	42500	8115
273	20241011	154500	2022535950	42500	42500	42500	42500	0
274	20241011	154400	2022535950	42500	42500	42500	42500	0
275	20241011	154300	2022535950	42500	42500	42500	42500	0
276	20241011	154200	2022535950	42500	42500	42500	42500	0
277	20241011	154100	2022535950	42500	42500	42500	42500	0
278	20241011	154000	2022535950	42500	42500	42500	42500	0
279	20241011	153900	2022535950	42500	42500	42500	42500	0
280	20241011	153800	2022535950	42500	42500	42500	42500	0
281	20241011	153700	2022535950	42500	42500	42500	42500	0
282	20241011	153600	2022535950	42500	42500	42500	42500	0
283	20241011	153500	2022535950	42500	42500	42500	42500	0
284	20241011	153400	2022535950	42500	42500	42500	42500	0
285	20241011	153300	2022535950	42500	42500	42500	42500	0
286	20241011	153200	2022535950	42500	42500	42500	42500	0
287	20241011	153100	2022535950	42500	42500	42500	42500	0
288	20241011	153000	2022535950	42500	42500	42500	42500	8115
289	20241011	152900	1677648450	42500	42500	42500	42500	0
290	20241011	152800	1677648450	42500	42500	42500	42500	0
291	20241011	152700	1677648450	42500	42500	42500	42500	0
292	20241011	152600	1677648450	42500	42500	42500	42500	0
293	20241011	152500	1677648450	42500	42500	42500	42500	0
294	20241011	152400	1677648450	42500	42500	42500	42500	0
295	20241011	152300	1677648450	42500	42500	42500	42500	0
296	20241011	152200	1677648450	42500	42500	42500	42500	0
297	20241011	152100	1677648450	42500	42500	42500	42500	0
298	20241011	152000	1677648450	42500	42500	42500	42500	0
299	20241011	151900	1677648450	42500	42500	42500	42450	81
300	20241011	151800	1674209000	42450	42450	42500	42450	169
301	20241011	151700	1667034250	42450	42400	42500	42400	1022
302	20241011	151600	1623657750	42400	42400	42400	42350	10
303	20241011	151500	1623233900	42350	42350	42350	42350	29
304	20241011	151400	1622005750	42350	42400	42400	42350	41
305	20241011	151300	1620268750	42400	42400	42400	42350	443
306	20241011	151200	1601505550	42350	42400	42400	42350	28
307	20241011	151100	1600319650	42350	42400	42400	42350	63
308	20241011	151000	1597651000	42400	42400	42400	42350	397
309	20241011	150900	1580819500	42400	42400	42400	42350	99
310	20241011	150800	1576624100	42400	42400	42400	42400	11
311	20241011	150700	1576157700	42350	42350	42400	42350	29
312	20241011	150600	1574929450	42400	42350	42400	42350	90
313	20241011	150500	1571114100	42350	42350	42400	42350	38
314	20241011	150400	1569504750	42400	42400	42400	42400	14
315	20241011	150300	1568911150	42350	42400	42400	42350	26
316	20241011	150200	1567809500	42350	42400	42400	42350	30
317	20241011	150100	1566538850	42400	42400	42400	42400	3
318	20241011	150000	1566411650	42350	42400	42400	42350	44
319	20241011	145900	1564547550	42350	42400	42400	42350	16
320	20241011	145800	1563869250	42350	42350	42400	42350	4
321	20241011	145700	1563699800	42350	42400	42400	42350	43
322	20241011	145600	1561877950	42350	42350	42350	42350	2
323	20241011	145500	1561793250	42350	42400	42400	42350	69
324	20241011	145400	1558869150	42400	42400	42400	42400	22
325	20241011	145300	1557936350	42350	42500	42500	42350	584
326	20241011	145200	1533178650	42450	42350	42500	42350	544
327	20241011	145100	1510107650	42350	42400	42400	42350	734
328	20241011	145000	1479022100	42350	42400	42400	42350	36
329	20241011	144900	1477497100	42350	42350	42350	42350	4
330	20241011	144800	1477327700	42350	42350	42400	42350	41
331	20241011	144700	1475590700	42400	42350	42400	42350	99
332	20241011	144600	1471397800	42350	42350	42400	42350	140
333	20241011	144500	1465467000	42350	42350	42400	42350	89
334	20241011	144400	1461696650	42350	42350	42350	42350	84
335	20241011	144300	1458139250	42400	42350	42400	42350	28
336	20241011	144200	1456953400	42400	42350	42400	42350	550
337	20241011	144100	1433633650	42350	42350	42400	42350	4
338	20241011	144000	1433464200	42350	42350	42350	42350	26
339	20241011	143900	1432363100	42350	42400	42400	42350	16
340	20241011	143800	1431684850	42400	42350	42400	42350	34
341	20241011	143700	1430244800	42350	42350	42350	42350	2
342	20241011	143600	1430160100	42350	42400	42400	42350	25
343	20241011	143500	1429100200	42400	42400	42400	42400	49
344	20241011	143400	1427022600	42350	42450	42500	42350	534
345	20241011	143300	1404366650	42350	42350	42450	42350	43
346	20241011	143200	1402544000	42350	42400	42400	42350	105
347	20241011	143100	1398092150	42350	42350	42350	42350	15
348	20241011	143000	1397456900	42300	42250	42350	42250	139
349	20241011	142900	1391571750	42350	42250	42350	42250	58
350	20241011	142800	1389118400	42250	42250	42250	42250	27
351	20241011	142700	1387977650	42250	42300	42350	42250	339
352	20241011	142600	1373637350	42350	42350	42350	42350	135
353	20241011	142500	1367920100	42350	42350	42400	42350	31
354	20241011	142400	1366607150	42350	42400	42400	42350	15
355	20241011	142300	1365971250	42400	42350	42400	42350	28
356	20241011	142200	1364785400	42350	42350	42400	42350	43
357	20241011	142100	1362964300	42350	42350	42400	42350	15
358	20241011	142000	1362328450	42350	42350	42400	42350	31
359	20241011	141900	1361015550	42400	42350	42400	42350	19
360	20241011	141800	1360210100	42350	42400	42400	42300	104
361	20241011	141700	1355806200	42400	42350	42400	42350	7
362	20241011	141600	1355509500	42350	42400	42400	42350	2
363	20241011	141500	1355424750	42400	42400	42450	42300	344
364	20241011	141400	1340845400	42350	42350	42350	42350	1
365	20241011	141300	1340803050	42400	42350	42400	42200	256
366	20241011	141200	1329964250	42200	42300	42450	42200	133
367	20241011	141100	1324339550	42200	42250	42250	42200	62
368	20241011	141000	1321720300	42200	42250	42250	42200	28
369	20241011	140900	1320538650	42150	42300	42300	42150	13
370	20241011	140800	1319988900	42250	42300	42300	42250	61
371	20241011	140700	1317411250	42250	42250	42250	42250	1
372	20241011	140600	1317369000	42250	42250	42300	42250	65
373	20241011	140500	1314621000	42250	42250	42250	42250	1
374	20241011	140400	1314578750	42250	42150	42250	42150	168
375	20241011	140300	1307482050	42250	42250	42250	42150	60
376	20241011	140200	1304949900	42200	42150	42200	42150	38
377	20241011	140100	1303346350	42150	42100	42150	42100	59
378	20241011	140000	1300860750	42100	42200	42200	42100	209
379	20241011	135900	1292042650	42200	42200	42250	42200	5
380	20241011	135800	1291831600	42200	42200	42200	42200	31
381	20241011	135700	1290523400	42200	42200	42250	42200	15
382	20241011	135600	1289889800	42250	42200	42250	42200	31
383	20241011	135500	1288581550	42200	42200	42200	42200	58
384	20241011	135400	1286133950	42150	42200	42300	42150	356
385	20241011	135300	1271110750	42200	42300	42300	42200	348
386	20241011	135200	1256394650	42350	42350	42350	42300	132
387	20241011	135100	1250805000	42300	42350	42400	42300	39
388	20241011	135000	1249153050	42350	42200	42350	42150	97
389	20241011	134900	1245052650	42150	42200	42250	42150	33
390	20241011	134800	1243660050	42150	42150	42250	42150	89
391	20241011	134700	1239907400	42200	42200	42250	42200	203
392	20241011	134600	1231340700	42200	42200	42200	42200	29
393	20241011	134500	1230116900	42200	42250	42250	42200	24
394	20241011	134400	1229103150	42250	42250	42250	42200	8
395	20241011	134300	1228765200	42200	42200	42200	42200	30
396	20241011	134200	1227499200	42200	42250	42300	42200	262
397	20241011	134100	1216429700	42300	42300	42300	42300	132
398	20241011	134000	1210846100	42300	42350	42350	42300	12
399	20241011	133900	1210338050	42300	42350	42350	42300	14
400	20241011	133800	1209745250	42300	42350	42350	42300	34
401	20241011	133700	1208306850	42300	42300	42350	42300	3
402	20241011	133600	1208179900	42300	42300	42350	42300	42
403	20241011	133500	1206402600	42300	42200	42300	42200	201
404	20241011	133400	1197910350	42200	42250	42250	42200	3
405	20241011	133300	1197783700	42250	42250	42300	42200	27
406	20241011	133200	1196642950	42200	42200	42200	42200	0
407	20241011	133100	1196642950	42200	42250	42250	42200	52
408	20241011	133000	1194447750	42300	42300	42300	42250	25
409	20241011	132900	1193390350	42250	42300	42300	42250	4
410	20241011	132800	1193221250	42250	42200	42300	42200	57
411	20241011	132700	1190812900	42250	42300	42300	42250	56
412	20241011	132600	1188446250	42250	42300	42300	42250	32
413	20241011	132500	1187094100	42250	42300	42300	42250	62
414	20241011	132400	1184471750	42250	42250	42300	42250	40
415	20241011	132300	1182781100	42350	42350	42350	42350	1
416	20241011	132200	1182738750	42250	42300	42300	42250	48
417	20241011	132100	1180709550	42300	42300	42350	42300	50
418	20241011	132000	1178593550	42300	42300	42300	42300	60
419	20241011	131900	1176055550	42300	42350	42350	42300	41
420	20241011	131800	1174320650	42350	42350	42400	42300	15
421	20241011	131700	1173685050	42350	42350	42350	42350	45
422	20241011	131600	1171779300	42400	42350	42400	42350	35
423	20241011	131500	1170296750	42400	42350	42400	42350	65
424	20241011	131400	1167542150	42350	42250	42350	42250	161
425	20241011	131300	1160731250	42250	42200	42250	42200	93
426	20241011	131200	1156802800	42200	42200	42250	42200	19
427	20241011	131100	1156000300	42200	42200	42250	42200	39
428	20241011	131000	1154354400	42200	42200	42200	42200	15
429	20241011	130900	1153721400	42250	42250	42300	42200	43
430	20241011	130800	1151904000	42250	42250	42300	42200	147
431	20241011	130700	1145693100	42250	42250	42250	42200	13
432	20241011	130600	1145143950	42200	42250	42300	42200	118
433	20241011	130500	1140163000	42200	42250	42250	42200	43
434	20241011	130400	1138346300	42250	42250	42250	42250	190
435	20241011	130300	1130318800	42300	42250	42300	42250	30
436	20241011	130200	1129050650	42300	42350	42350	42250	20
437	20241011	130100	1128204650	42300	42350	42350	42300	290
438	20241011	130000	1115935800	42350	42300	42350	42300	35
439	20241011	125900	1114453700	42350	42350	42350	42300	147
440	20241011	125800	1108229600	42350	42350	42350	42300	8
441	20241011	125700	1107890850	42350	42350	42350	42300	40
442	20241011	125600	1106196900	42300	42300	42350	42300	30
443	20241011	125500	1104927800	42350	42300	42350	42300	9
444	20241011	125400	1104546700	42300	42350	42350	42300	110
445	20241011	125300	1099893050	42350	42400	42400	42300	121
446	20241011	125200	1094768800	42350	42400	42400	42350	2
447	20241011	125100	1094684050	42350	42400	42400	42350	52
448	20241011	125000	1092480600	42400	42400	42400	42400	5
449	20241011	124900	1092268600	42400	42350	42400	42350	35
450	20241011	124800	1090786200	42400	42400	42400	42400	29
451	20241011	124700	1089556600	42400	42400	42400	42400	1
452	20241011	124600	1089514200	42350	42450	42450	42350	37
453	20241011	124500	1087946550	42450	42400	42450	42400	101
454	20241011	124400	1083663450	42350	42400	42400	42350	30
455	20241011	124300	1082392750	42350	42400	42400	42350	5
456	20241011	124200	1082180800	42400	42350	42400	42350	143
457	20241011	124100	1076118900	42400	42400	42400	42350	10
458	20241011	124000	1075694950	42350	42400	42400	42350	5
459	20241011	123900	1075483100	42350	42400	42400	42350	72
460	20241011	123800	1072432650	42400	42400	42400	42400	2
461	20241011	123700	1072347850	42350	42400	42400	42350	50
462	20241011	123600	1070229700	42400	42400	42400	42350	26
463	20241011	123500	1069127750	42400	42400	42400	42400	12
464	20241011	123400	1068618950	42350	42400	42450	42350	117
465	20241011	123300	1063658000	42350	42350	42350	42350	79
466	20241011	123200	1060312350	42300	42350	42350	42300	138
467	20241011	123100	1054469900	42350	42350	42350	42350	1
468	20241011	123000	1054427550	42300	42350	42350	42300	80
469	20241011	122900	1051042200	42300	42350	42350	42300	31
470	20241011	122800	1049730700	42350	42350	42350	42350	2
471	20241011	122700	1049646000	42300	42400	42400	42300	35
472	20241011	122600	1048164400	42350	42350	42350	42350	0
473	20241011	122500	1048164400	42350	42350	42350	42300	9
474	20241011	122400	1047783300	42350	42350	42350	42350	132
475	20241011	122300	1042193100	42350	42300	42350	42300	3
476	20241011	122200	1042066100	42300	42350	42350	42300	30
477	20241011	122100	1040795850	42350	42450	42450	42350	117
478	20241011	122000	1035834450	42400	42450	42450	42400	8
479	20241011	121900	1035494950	42400	42400	42450	42400	59
480	20241011	121800	1032993250	42450	42450	42450	42400	21
481	20241011	121700	1032101850	42450	42400	42450	42400	30
482	20241011	121600	1030829750	42450	42450	42450	42400	8
483	20241011	121500	1030490200	42450	42450	42450	42450	14
484	20241011	121400	1029895900	42450	42400	42450	42400	195
485	20241011	121300	1021620100	42400	42450	42450	42400	9
486	20241011	121200	1021238150	42450	42450	42450	42400	45
487	20241011	121100	1019329300	42400	42450	42450	42400	7
488	20241011	121000	1019032200	42450	42450	42450	42450	4
489	20241011	120900	1018862400	42400	42450	42450	42400	71
490	20241011	120800	1015851100	42450	42450	42450	42400	4
491	20241011	120700	1015681350	42450	42400	42450	42400	27
492	20241011	120600	1014536450	42400	42450	42450	42400	20
493	20241011	120500	1013687500	42450	42450	42450	42400	5
494	20241011	120400	1013475300	42400	42350	42450	42350	104
495	20241011	120300	1009065000	42400	42400	42400	42400	15
496	20241011	120200	1008429000	42400	42350	42400	42300	146
497	20241011	120100	1002249850	42350	42350	42350	42350	4
498	20241011	120000	1002080450	42350	42300	42350	42300	45
499	20241011	115900	1000176200	42350	42300	42350	42300	23
500	20241011	115800	999202400	42300	42300	42350	42300	10
501	20241011	115700	998779200	42300	42350	42350	42300	46
502	20241011	115600	996832500	42300	42350	42350	42300	6
503	20241011	115500	996578550	42350	42300	42350	42300	88
504	20241011	115400	992856100	42300	42350	42350	42300	25
505	20241011	115300	991797650	42300	42300	42350	42300	7
506	20241011	115200	991501400	42300	42350	42400	42300	19
507	20241011	115100	990696700	42400	42350	42400	42350	20
508	20241011	115000	989848850	42400	42350	42400	42350	42
509	20241011	114900	988069850	42400	42400	42400	42350	4
510	20241011	114800	987900300	42400	42400	42400	42350	18
511	20241011	114700	987137150	42350	42400	42400	42350	42
512	20241011	114600	985358300	42400	42350	42400	42350	6
513	20241011	114500	985104100	42350	42350	42400	42300	171
514	20241011	114400	977862850	42350	42300	42350	42300	11
515	20241011	114300	977397350	42350	42300	42350	42300	102
516	20241011	114200	973082600	42350	42300	42350	42300	308
517	20241011	114100	960043250	42350	42350	42350	42300	13
518	20241011	114000	959492900	42300	42350	42350	42300	32
519	20241011	113900	958139250	42350	42350	42350	42350	22
520	20241011	113800	957207550	42300	42300	42350	42300	11
521	20241011	113700	956742100	42300	42300	42350	42300	34
522	20241011	113600	955303700	42350	42350	42350	42300	22
523	20241011	113500	954372050	42300	42350	42350	42300	37
524	20241011	113400	952806600	42300	42350	42350	42300	5
525	20241011	113300	952594950	42300	42400	42400	42300	17
526	20241011	113200	951874450	42300	42350	42400	42300	65
527	20241011	113100	949122850	42400	42450	42450	42350	63
528	20241011	113000	946451700	42400	42450	42450	42400	49
529	20241011	112900	944373200	42400	42400	42450	42400	13
530	20241011	112800	943821700	42400	42450	42450	42400	4
531	20241011	112700	943651950	42400	42400	42450	42400	46
532	20241011	112600	941700800	42400	42350	42400	42350	6
533	20241011	112500	941446600	42350	42400	42450	42350	49
534	20241011	112400	939368950	42400	42400	42450	42400	34
535	20241011	112300	937926600	42350	42300	42400	42300	30
536	20241011	112200	936656050	42350	42350	42400	42350	11
537	20241011	112100	936190100	42400	42400	42400	42400	19
538	20241011	112000	935384500	42450	42350	42450	42350	30
539	20241011	111900	934113800	42350	42400	42500	42350	6
540	20241011	111800	933859250	42400	42400	42500	42400	44
541	20241011	111700	931992850	42400	42450	42450	42400	3
542	20241011	111600	931865550	42400	42450	42450	42400	41
543	20241011	111500	930125400	42400	42350	42400	42350	305
544	20241011	111400	917194250	42400	42300	42400	42300	15
545	20241011	111300	916558450	42300	42400	42400	42300	75
546	20241011	111200	913384500	42400	42450	42450	42400	24
547	20241011	111100	912366050	42400	42400	42450	42400	23
548	20241011	111000	911390750	42400	42450	42450	42400	32
549	20241011	110900	910033850	42400	42450	42450	42400	18
550	20241011	110800	909269950	42450	42350	42450	42350	201
551	20241011	110700	900748800	42350	42400	42400	42350	8
552	20241011	110600	900409800	42350	42400	42400	42350	18
553	20241011	110500	899646650	42350	42350	42400	42350	38
554	20241011	110400	898037250	42350	42400	42400	42350	8
555	20241011	110300	897698350	42350	42350	42400	42350	71
556	20241011	110200	894690750	42400	42300	42400	42300	40
557	20241011	110100	892996900	42350	42350	42400	42300	720
558	20241011	110000	862534850	42400	42350	42400	42350	677
559	20241011	105900	833861550	42350	42350	42400	42350	9
560	20241011	105800	833480200	42350	42400	42400	42350	33
561	20241011	105700	832082600	42400	42400	42400	42350	19
562	20241011	105600	831277050	42400	42400	42400	42400	126
563	20241011	105500	825934650	42400	42500	42500	42400	232
564	20241011	105400	816077750	42500	42500	42500	42450	92
565	20241011	105300	812171200	42450	42450	42500	42450	30
566	20241011	105200	810897600	42450	42450	42500	42450	9
567	20241011	105100	810515500	42550	42500	42550	42500	16
568	20241011	105000	809835350	42500	42400	42500	42400	150
569	20241011	104900	803462800	42450	42400	42450	42400	5
570	20241011	104800	803250700	42400	42450	42500	42400	45
571	20241011	104700	801341700	42450	42400	42450	42400	304
572	20241011	104600	788442100	42300	42350	42350	42300	40
573	20241011	104500	786748300	42300	42300	42350	42300	68
574	20241011	104400	783870100	42350	42300	42350	42300	158
575	20241011	104300	777183950	42350	42300	42350	42300	59
576	20241011	104200	774688150	42350	42350	42350	42350	60
577	20241011	104100	772147150	42350	42350	42400	42350	36
578	20241011	104000	770622150	42350	42350	42400	42350	94
579	20241011	103900	766640650	42350	42350	42400	42350	166
580	20241011	103800	759602900	42400	42400	42400	42350	974
581	20241011	103700	718323850	42450	42400	42450	42400	33
582	20241011	103600	716924450	42400	42400	42450	42400	53
583	20241011	103500	714676350	42400	42450	42450	42400	107
584	20241011	103400	710135550	42450	42500	42500	42450	12
585	20241011	103300	709626000	42450	42450	42550	42450	178
586	20241011	103200	702068250	42450	42450	42450	42400	36
587	20241011	103100	700540100	42400	42550	42600	42400	439
588	20241011	103000	681889950	42550	42650	42650	42550	105
589	20241011	102900	677415750	42600	42650	42650	42600	3
590	20241011	102800	677287850	42600	42650	42650	42600	117
591	20241011	102700	672303550	42600	42650	42650	42600	26
592	20241011	102600	671195050	42650	42550	42650	42550	191
593	20241011	102500	663054750	42600	42600	42600	42400	643
594	20241011	102400	635697750	42600	42550	42650	42550	95
595	20241011	102300	631650550	42550	42550	42600	42550	38
596	20241011	102200	630033550	42600	42650	42650	42600	33
597	20241011	102100	628627550	42600	42600	42650	42600	188
598	20241011	102000	620617850	42650	42650	42650	42600	15
599	20241011	101900	619978300	42700	42650	42700	42650	129
600	20241011	101800	614476350	42650	42650	42650	42600	37
601	20241011	101700	612898600	42600	42700	42700	42600	74
602	20241011	101600	609742450	42700	42750	42750	42700	33
603	20241011	101500	608333250	42700	42750	42750	42700	130
604	20241011	101400	602781300	42750	42700	42750	42700	133
605	20241011	101300	597101900	42700	42800	42800	42700	9
606	20241011	101200	596717000	42800	42800	42800	42750	27
607	20241011	101100	595561550	42750	42800	42850	42750	578
608	20241011	101000	570848700	42800	42850	42900	42800	547
609	20241011	100900	547432550	42850	42900	42900	42850	29
610	20241011	100800	546188950	42850	42850	42900	42850	30
611	20241011	100700	544903200	42850	42850	42900	42850	10
612	20241011	100600	544474600	42850	42850	42950	42850	38
613	20241011	100500	542844450	42950	42950	42950	42950	2
614	20241011	100400	542758550	43000	42900	43000	42850	250
615	20241011	100300	532029400	42900	42850	42900	42850	36
616	20241011	100200	530485800	42900	42850	42900	42850	32
617	20241011	100100	529114500	42800	42850	42900	42800	17
618	20241011	100000	528386000	42900	42850	42900	42850	45
619	20241011	095900	526457650	42850	42850	42850	42800	347
620	20241011	095800	511589200	42800	42850	42850	42800	21
621	20241011	095700	510690300	42800	42850	42850	42800	100
622	20241011	095600	506405350	42900	42950	42950	42850	198
623	20241011	095500	497911650	42950	42950	42950	42950	92
624	20241011	095400	493960250	42950	43000	43050	42950	238
625	20241011	095300	483726750	43050	43000	43050	43000	36
626	20241011	095200	482177050	43000	43050	43050	43000	103
627	20241011	095100	477742950	43000	43050	43050	43000	11
628	20241011	095000	477269900	43050	43100	43100	43050	79
629	20241011	094900	473868850	43100	43050	43100	43050	203
630	20241011	094800	465127400	43050	43000	43050	43000	21
631	20241011	094700	464224350	43000	42900	43050	42900	508
632	20241011	094600	442396000	42900	42800	42900	42800	197
633	20241011	094500	433954700	42800	42900	42900	42800	147
634	20241011	094400	427655650	42950	42900	42950	42900	135
635	20241011	094300	421864050	42850	42900	42900	42850	9
636	20241011	094200	421478200	42900	42900	42900	42900	96
637	20241011	094100	417359800	42900	42900	42900	42850	72
638	20241011	094000	414272200	42900	42950	42950	42900	140
639	20241011	093900	408266100	42950	42950	42950	42950	2
640	20241011	093800	408180200	42950	42850	42950	42850	232
641	20241011	093700	398233700	42900	43000	43000	42900	357
642	20241011	093600	382913500	43000	42950	43000	42950	94
643	20241011	093500	378875500	43000	43000	43050	43000	193
644	20241011	093400	370576300	43000	43050	43050	43000	16
645	20241011	093300	369888000	43050	43050	43050	43050	0
646	20241011	093200	369888000	43050	43050	43050	43050	1
647	20241011	093100	369844950	43100	43050	43100	43050	295
648	20241011	093000	357131400	43100	43000	43100	43000	3
649	20241011	092900	357002200	43100	43100	43100	43000	51
650	20241011	092800	354806550	43050	43000	43050	43000	153
651	20241011	092700	348223750	43000	43000	43000	43000	159
652	20241011	092600	341386750	43050	43000	43050	43000	4
653	20241011	092500	341214700	43050	43000	43100	43000	7
654	20241011	092400	340913400	43050	43050	43050	43050	50
655	20241011	092300	338760900	43000	42950	43000	42950	45
656	20241011	092200	336826600	43000	42950	43000	42950	90
657	20241011	092100	332960550	43000	43100	43100	43000	854
658	20241011	092000	296209800	43150	43150	43150	43150	4
659	20241011	091900	296037200	43150	43100	43150	43100	43
660	20241011	091800	294182550	43150	43100	43150	43050	181
661	20241011	091700	286374050	43100	43000	43150	43000	216
662	20241011	091600	277078750	42950	42700	43000	42700	622
663	20241011	091500	250382250	42700	42800	42800	42700	455
664	20241011	091400	230920500	42800	42850	42850	42800	174
665	20241011	091300	223471100	42850	42800	42850	42800	50
666	20241011	091200	221329450	42850	42900	42900	42850	27
667	20241011	091100	220172400	42800	43000	43050	42800	43
668	20241011	091000	218323800	43000	43200	43200	43000	54
669	20241011	090900	215998600	43150	43250	43250	43100	339
670	20241011	090800	201380850	43250	43000	43250	43000	156
671	20241011	090700	194662300	42750	43000	43000	42750	134
672	20241011	090600	188913150	43100	43200	43200	43100	225
673	20241011	090500	179196500	43200	43300	43350	43200	192
674	20241011	090400	170878750	43200	43400	43400	43200	357
675	20241011	090300	155415700	43400	43350	43400	43250	302
676	20241011	090200	142321450	43400	43150	43400	43150	1260
677	20241011	090100	87790800	43300	43150	43450	43100	1321
678	20241011	090000	30638400	43100	43000	43150	42800	711