KissMeData/108670/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	201300	480879500	40000	40000	40000	40000	109
3	20241002	201200	480879500	40000	40000	40000	40000	0
4	20241002	201100	480879500	40000	40000	40000	40000	0
5	20241002	201000	480879500	40000	40000	40000	40000	0
6	20241002	200900	480879500	40000	40000	40000	40000	0
7	20241002	200800	480879500	40000	40000	40000	40000	0
8	20241002	200700	480879500	40000	40000	40000	40000	0
9	20241002	200600	480879500	40000	40000	40000	40000	0
10	20241002	200500	480879500	40000	40000	40000	40000	0
11	20241002	200400	480879500	40000	40000	40000	40000	0
12	20241002	200300	480879500	40000	40000	40000	40000	0
13	20241002	200200	480879500	40000	40000	40000	40000	0
14	20241002	200100	480879500	40000	40000	40000	40000	0
15	20241002	200000	480879500	40000	40000	40000	40000	0
16	20241002	195900	480879500	40000	40000	40000	40000	0
17	20241002	195800	480879500	40000	40000	40000	40000	0
18	20241002	195700	480879500	40000	40000	40000	40000	0
19	20241002	195600	480879500	40000	40000	40000	40000	0
20	20241002	195500	480879500	40000	40000	40000	40000	0
21	20241002	195400	480879500	40000	40000	40000	40000	0
22	20241002	195300	480879500	40000	40000	40000	40000	0
23	20241002	195200	480879500	40000	40000	40000	40000	0
24	20241002	195100	480879500	40000	40000	40000	40000	0
25	20241002	195000	480879500	40000	40000	40000	40000	0
26	20241002	194900	480879500	40000	40000	40000	40000	0
27	20241002	194800	480879500	40000	40000	40000	40000	0
28	20241002	194700	480879500	40000	40000	40000	40000	0
29	20241002	194600	480879500	40000	40000	40000	40000	0
30	20241002	194500	480879500	40000	40000	40000	40000	0
31	20241002	194400	480879500	40000	40000	40000	40000	0
32	20241002	194300	480879500	40000	40000	40000	40000	109
33	20241002	194200	480879500	40000	40000	40000	40000	0
34	20241002	194100	480879500	40000	40000	40000	40000	0
35	20241002	194000	480879500	40000	40000	40000	40000	0
36	20241002	193900	480879500	40000	40000	40000	40000	0
37	20241002	193800	480879500	40000	40000	40000	40000	0
38	20241002	193700	480879500	40000	40000	40000	40000	0
39	20241002	193600	480879500	40000	40000	40000	40000	0
40	20241002	193500	480879500	40000	40000	40000	40000	0
41	20241002	193400	480879500	40000	40000	40000	40000	0
42	20241002	193300	480879500	40000	40000	40000	40000	0
43	20241002	193200	480879500	40000	40000	40000	40000	0
44	20241002	193100	480879500	40000	40000	40000	40000	0
45	20241002	193000	480879500	40000	40000	40000	40000	0
46	20241002	192900	480879500	40000	40000	40000	40000	0
47	20241002	192800	480879500	40000	40000	40000	40000	0
48	20241002	192700	480879500	40000	40000	40000	40000	0
49	20241002	192600	480879500	40000	40000	40000	40000	0
50	20241002	192500	480879500	40000	40000	40000	40000	0
51	20241002	192400	480879500	40000	40000	40000	40000	0
52	20241002	192300	480879500	40000	40000	40000	40000	0
53	20241002	192200	480879500	40000	40000	40000	40000	0
54	20241002	192100	480879500	40000	40000	40000	40000	0
55	20241002	192000	480879500	40000	40000	40000	40000	0
56	20241002	191900	480879500	40000	40000	40000	40000	0
57	20241002	191800	480879500	40000	40000	40000	40000	0
58	20241002	191700	480879500	40000	40000	40000	40000	0
59	20241002	191600	480879500	40000	40000	40000	40000	0
60	20241002	191500	480879500	40000	40000	40000	40000	0
61	20241002	191400	480879500	40000	40000	40000	40000	0
62	20241002	191300	480879500	40000	40000	40000	40000	109
63	20241002	191200	480879500	40000	40000	40000	40000	0
64	20241002	191100	480879500	40000	40000	40000	40000	0
65	20241002	191000	480879500	40000	40000	40000	40000	0
66	20241002	190900	480879500	40000	40000	40000	40000	0
67	20241002	190800	480879500	40000	40000	40000	40000	0
68	20241002	190700	480879500	40000	40000	40000	40000	0
69	20241002	190600	480879500	40000	40000	40000	40000	0
70	20241002	190500	480879500	40000	40000	40000	40000	0
71	20241002	190400	480879500	40000	40000	40000	40000	0
72	20241002	190300	480879500	40000	40000	40000	40000	0
73	20241002	190200	480879500	40000	40000	40000	40000	0
74	20241002	190100	480879500	40000	40000	40000	40000	0
75	20241002	190000	480879500	40000	40000	40000	40000	0
76	20241002	185900	480879500	40000	40000	40000	40000	0
77	20241002	185800	480879500	40000	40000	40000	40000	0
78	20241002	185700	480879500	40000	40000	40000	40000	0
79	20241002	185600	480879500	40000	40000	40000	40000	0
80	20241002	185500	480879500	40000	40000	40000	40000	0
81	20241002	185400	480879500	40000	40000	40000	40000	0
82	20241002	185300	480879500	40000	40000	40000	40000	0
83	20241002	185200	480879500	40000	40000	40000	40000	0
84	20241002	185100	480879500	40000	40000	40000	40000	0
85	20241002	185000	480879500	40000	40000	40000	40000	0
86	20241002	184900	480879500	40000	40000	40000	40000	0
87	20241002	184800	480879500	40000	40000	40000	40000	0
88	20241002	184700	480879500	40000	40000	40000	40000	0
89	20241002	184600	480879500	40000	40000	40000	40000	0
90	20241002	184500	480879500	40000	40000	40000	40000	0
91	20241002	184400	480879500	40000	40000	40000	40000	0
92	20241002	184300	480879500	40000	40000	40000	40000	109
93	20241002	184200	480879500	40000	40000	40000	40000	0
94	20241002	184100	480879500	40000	40000	40000	40000	0
95	20241002	184000	480879500	40000	40000	40000	40000	0
96	20241002	183900	480879500	40000	40000	40000	40000	0
97	20241002	183800	480879500	40000	40000	40000	40000	0
98	20241002	183700	480879500	40000	40000	40000	40000	0
99	20241002	183600	480879500	40000	40000	40000	40000	0
100	20241002	183500	480879500	40000	40000	40000	40000	0
101	20241002	183400	480879500	40000	40000	40000	40000	0
102	20241002	183300	480879500	40000	40000	40000	40000	0
103	20241002	183200	480879500	40000	40000	40000	40000	0
104	20241002	183100	480879500	40000	40000	40000	40000	0
105	20241002	183000	480879500	40000	40000	40000	40000	0
106	20241002	182900	480879500	40000	40000	40000	40000	0
107	20241002	182800	480879500	40000	40000	40000	40000	0
108	20241002	182700	480879500	40000	40000	40000	40000	0
109	20241002	182600	480879500	40000	40000	40000	40000	0
110	20241002	182500	480879500	40000	40000	40000	40000	0
111	20241002	182400	480879500	40000	40000	40000	40000	0
112	20241002	182300	480879500	40000	40000	40000	40000	0
113	20241002	182200	480879500	40000	40000	40000	40000	0
114	20241002	182100	480879500	40000	40000	40000	40000	0
115	20241002	182000	480879500	40000	40000	40000	40000	0
116	20241002	181900	480879500	40000	40000	40000	40000	0
117	20241002	181800	480879500	40000	40000	40000	40000	0
118	20241002	181700	480879500	40000	40000	40000	40000	0
119	20241002	181600	480879500	40000	40000	40000	40000	0
120	20241002	181500	480879500	40000	40000	40000	40000	0
121	20241002	181400	480879500	40000	40000	40000	40000	0
122	20241002	181300	480879500	40000	40000	40000	40000	109
123	20241002	181200	480879500	40000	40000	40000	40000	0
124	20241002	181100	480879500	40000	40000	40000	40000	0
125	20241002	181000	480879500	40000	40000	40000	40000	0
126	20241002	180900	480879500	40000	40000	40000	40000	0
127	20241002	180800	480879500	40000	40000	40000	40000	0
128	20241002	180700	480879500	40000	40000	40000	40000	0
129	20241002	180600	480879500	40000	40000	40000	40000	0
130	20241002	180500	480879500	40000	40000	40000	40000	0
131	20241002	180400	480879500	40000	40000	40000	40000	0
132	20241002	180300	480879500	40000	40000	40000	40000	0
133	20241002	180200	480879500	40000	40000	40000	40000	0
134	20241002	180100	480879500	40000	40000	40000	40000	0
135	20241002	180000	480879500	40000	40000	40000	40000	0
136	20241002	175900	480879500	40000	40000	40000	40000	0
137	20241002	175800	480879500	40000	40000	40000	40000	0
138	20241002	175700	480879500	40000	40000	40000	40000	0
139	20241002	175600	480879500	40000	40000	40000	40000	0
140	20241002	175500	480879500	40000	40000	40000	40000	0
141	20241002	175400	480879500	40000	40000	40000	40000	0
142	20241002	175300	480879500	40000	40000	40000	40000	0
143	20241002	175200	480879500	40000	40000	40000	40000	0
144	20241002	175100	480879500	40000	40000	40000	40000	0
145	20241002	175000	480879500	40000	40000	40000	40000	0
146	20241002	174900	480879500	40000	40000	40000	40000	0
147	20241002	174800	480879500	40000	40000	40000	40000	0
148	20241002	174700	480879500	40000	40000	40000	40000	0
149	20241002	174600	480879500	40000	40000	40000	40000	0
150	20241002	174500	480879500	40000	40000	40000	40000	0
151	20241002	174400	480879500	40000	40000	40000	40000	0
152	20241002	174300	480879500	40000	40000	40000	40000	109
153	20241002	174200	480879500	40000	40000	40000	40000	0
154	20241002	174100	480879500	40000	40000	40000	40000	0
155	20241002	174000	480879500	40000	40000	40000	40000	0
156	20241002	173900	480879500	40000	40000	40000	40000	0
157	20241002	173800	480879500	40000	40000	40000	40000	0
158	20241002	173700	480879500	40000	40000	40000	40000	0
159	20241002	173600	480879500	40000	40000	40000	40000	0
160	20241002	173500	480879500	40000	40000	40000	40000	0
161	20241002	173400	480879500	40000	40000	40000	40000	0
162	20241002	173300	480879500	40000	40000	40000	40000	0
163	20241002	173200	480879500	40000	40000	40000	40000	0
164	20241002	173100	480879500	40000	40000	40000	40000	0
165	20241002	173000	480879500	40000	40000	40000	40000	0
166	20241002	172900	480879500	40000	40000	40000	40000	0
167	20241002	172800	480879500	40000	40000	40000	40000	0
168	20241002	172700	480879500	40000	40000	40000	40000	0
169	20241002	172600	480879500	40000	40000	40000	40000	0
170	20241002	172500	480879500	40000	40000	40000	40000	0
171	20241002	172400	480879500	40000	40000	40000	40000	0
172	20241002	172300	480879500	40000	40000	40000	40000	0
173	20241002	172200	480879500	40000	40000	40000	40000	0
174	20241002	172100	480879500	40000	40000	40000	40000	0
175	20241002	172000	480879500	40000	40000	40000	40000	0
176	20241002	171900	480879500	40000	40000	40000	40000	0
177	20241002	171800	480879500	40000	40000	40000	40000	0
178	20241002	171700	480879500	40000	40000	40000	40000	0
179	20241002	171600	480879500	40000	40000	40000	40000	0
180	20241002	171500	480879500	40000	40000	40000	40000	0
181	20241002	171400	480879500	40000	40000	40000	40000	0
182	20241002	171300	480879500	40000	40000	40000	40000	109
183	20241002	171200	480879500	40000	40000	40000	40000	0
184	20241002	171100	480879500	40000	40000	40000	40000	0
185	20241002	171000	480879500	40000	40000	40000	40000	0
186	20241002	170900	480879500	40000	40000	40000	40000	0
187	20241002	170800	480879500	40000	40000	40000	40000	0
188	20241002	170700	480879500	40000	40000	40000	40000	0
189	20241002	170600	480879500	40000	40000	40000	40000	0
190	20241002	170500	480879500	40000	40000	40000	40000	0
191	20241002	170400	480879500	40000	40000	40000	40000	0
192	20241002	170300	480879500	40000	40000	40000	40000	0
193	20241002	170200	480879500	40000	40000	40000	40000	0
194	20241002	170100	480879500	40000	40000	40000	40000	0
195	20241002	170000	480879500	40000	40000	40000	40000	0
196	20241002	165900	480879500	40000	40000	40000	40000	0
197	20241002	165800	480879500	40000	40000	40000	40000	0
198	20241002	165700	480879500	40000	40000	40000	40000	0
199	20241002	165600	480879500	40000	40000	40000	40000	0
200	20241002	165500	480879500	40000	40000	40000	40000	0
201	20241002	165400	480879500	40000	40000	40000	40000	0
202	20241002	165300	480879500	40000	40000	40000	40000	0
203	20241002	165200	480879500	40000	40000	40000	40000	0
204	20241002	165100	480879500	40000	40000	40000	40000	0
205	20241002	165000	480879500	40000	40000	40000	40000	0
206	20241002	164900	480879500	40000	40000	40000	40000	0
207	20241002	164800	480879500	40000	40000	40000	40000	0
208	20241002	164700	480879500	40000	40000	40000	40000	0
209	20241002	164600	480879500	40000	40000	40000	40000	0
210	20241002	164500	480879500	40000	40000	40000	40000	0
211	20241002	164400	480879500	40000	40000	40000	40000	0
212	20241002	164300	480879500	40000	40000	40000	40000	109
213	20241002	164200	480879500	40000	40000	40000	40000	0
214	20241002	164100	480879500	40000	40000	40000	40000	0
215	20241002	164000	480879500	40000	40000	40000	40000	0
216	20241002	163900	480879500	40000	40000	40000	40000	0
217	20241002	163800	480879500	40000	40000	40000	40000	0
218	20241002	163700	480879500	40000	40000	40000	40000	0
219	20241002	163600	480879500	40000	40000	40000	40000	0
220	20241002	163500	480879500	40000	40000	40000	40000	0
221	20241002	163400	480879500	40000	40000	40000	40000	0
222	20241002	163300	480879500	40000	40000	40000	40000	0
223	20241002	163200	480879500	40000	40000	40000	40000	0
224	20241002	163100	480879500	40000	40000	40000	40000	0
225	20241002	163000	480879500	40000	40000	40000	40000	0
226	20241002	162900	480879500	40000	40000	40000	40000	0
227	20241002	162800	480879500	40000	40000	40000	40000	0
228	20241002	162700	480879500	40000	40000	40000	40000	0
229	20241002	162600	480879500	40000	40000	40000	40000	0
230	20241002	162500	480879500	40000	40000	40000	40000	0
231	20241002	162400	480879500	40000	40000	40000	40000	0
232	20241002	162300	480879500	40000	40000	40000	40000	0
233	20241002	162200	480879500	40000	40000	40000	40000	0
234	20241002	162100	480879500	40000	40000	40000	40000	0
235	20241002	162000	480879500	40000	40000	40000	40000	0
236	20241002	161900	480879500	40000	40000	40000	40000	0
237	20241002	161800	480879500	40000	40000	40000	40000	0
238	20241002	161700	480879500	40000	40000	40000	40000	0
239	20241002	161600	480879500	40000	40000	40000	40000	0
240	20241002	161500	480879500	40000	40000	40000	40000	0
241	20241002	161400	480879500	40000	40000	40000	40000	0
242	20241002	161300	480879500	40000	40000	40000	40000	109
243	20241002	161200	480879500	40000	40000	40000	40000	0
244	20241002	161100	480879500	40000	40000	40000	40000	0
245	20241002	161000	480879500	40000	40000	40000	40000	0
246	20241002	160900	480879500	40000	40000	40000	40000	0
247	20241002	160800	480879500	40000	40000	40000	40000	0
248	20241002	160700	480879500	40000	40000	40000	40000	0
249	20241002	160600	480879500	40000	40000	40000	40000	0
250	20241002	160500	480879500	40000	40000	40000	40000	0
251	20241002	160400	480879500	40000	40000	40000	40000	0
252	20241002	160300	480879500	40000	40000	40000	40000	0
253	20241002	160200	480879500	40000	40000	40000	40000	0
254	20241002	160100	480879500	40000	40000	40000	40000	0
255	20241002	160000	480879500	40000	40000	40000	40000	0
256	20241002	155900	480879500	40000	40000	40000	40000	0
257	20241002	155800	480879500	40000	40000	40000	40000	0
258	20241002	155700	480879500	40000	40000	40000	40000	0
259	20241002	155600	480879500	40000	40000	40000	40000	0
260	20241002	155500	480879500	40000	40000	40000	40000	0
261	20241002	155400	480879500	40000	40000	40000	40000	0
262	20241002	155300	480879500	40000	40000	40000	40000	0
263	20241002	155200	480879500	40000	40000	40000	40000	0
264	20241002	155100	480879500	40000	40000	40000	40000	0
265	20241002	155000	480879500	40000	40000	40000	40000	0
266	20241002	154900	480879500	40000	40000	40000	40000	0
267	20241002	154800	480879500	40000	40000	40000	40000	0
268	20241002	154700	480879500	40000	40000	40000	40000	0
269	20241002	154600	480879500	40000	40000	40000	40000	0
270	20241002	154500	480879500	40000	40000	40000	40000	0
271	20241002	154400	480879500	40000	40000	40000	40000	0
272	20241002	154300	480879500	40000	40000	40000	40000	109
273	20241002	154200	480879500	40000	40000	40000	40000	0
274	20241002	154100	480879500	40000	40000	40000	40000	0
275	20241002	154000	480879500	40000	40000	40000	40000	0
276	20241002	153900	480879500	40000	40000	40000	40000	0
277	20241002	153800	480879500	40000	40000	40000	40000	0
278	20241002	153700	480879500	40000	40000	40000	40000	0
279	20241002	153600	480879500	40000	40000	40000	40000	0
280	20241002	153500	480879500	40000	40000	40000	40000	0
281	20241002	153400	480879500	40000	40000	40000	40000	0
282	20241002	153300	480879500	40000	40000	40000	40000	0
283	20241002	153200	480879500	40000	40000	40000	40000	0
284	20241002	153100	480879500	40000	40000	40000	40000	0
285	20241002	153000	480879500	40000	40000	40000	40000	109
286	20241002	152900	476519500	39400	39400	39400	39400	0
287	20241002	152800	476519500	39400	39400	39400	39400	0
288	20241002	152700	476519500	39400	39400	39400	39400	0
289	20241002	152600	476519500	39400	39400	39400	39400	0
290	20241002	152500	476519500	39400	39400	39400	39400	0
291	20241002	152400	476519500	39400	39400	39400	39400	0
292	20241002	152300	476519500	39400	39400	39400	39400	0
293	20241002	152200	476519500	39400	39400	39400	39400	0
294	20241002	152100	476519500	39400	39400	39400	39400	0
295	20241002	152000	476519500	39400	39400	39400	39400	0
296	20241002	151900	476519500	39400	39900	40150	39400	17
297	20241002	151800	475846450	40100	40150	40150	40100	24
298	20241002	151700	474883300	40150	40100	40150	40000	275
299	20241002	151600	463867300	40050	40100	40150	40050	278
300	20241002	151500	452714850	40050	40150	40150	40050	527
301	20241002	151400	431563650	40050	40050	40100	39950	414
302	20241002	151300	414991000	40000	40000	40000	39950	271
303	20241002	151200	404160550	40000	40000	40000	39850	103
304	20241002	151100	400042400	40000	40000	40050	39900	280
305	20241002	151000	388850300	39950	39900	40000	39900	238
306	20241002	150900	379349400	39850	39950	40000	39850	448
307	20241002	150800	361464850	39950	40000	40000	39900	98
308	20241002	150700	357548000	39950	40000	40000	39900	266
309	20241002	150600	346927750	39850	39950	40050	39850	422
310	20241002	150500	330074850	40000	40000	40100	39900	443
311	20241002	150400	312343850	40050	40000	40150	39950	512
312	20241002	150300	291841850	40000	39900	40100	39900	289
313	20241002	150200	280284500	39900	39650	39900	39600	176
314	20241002	150100	273280500	39600	39300	39600	39300	617
315	20241002	150000	248965400	39300	39300	39300	39300	4
316	20241002	145900	248808200	39250	39300	39300	39250	71
317	20241002	145800	246021400	39300	39300	39300	39300	0
318	20241002	145700	246021400	39300	39300	39300	39300	0
319	20241002	145600	246021400	39300	39300	39300	39300	0
320	20241002	145500	246021400	39300	39300	39300	39300	0
321	20241002	145400	246021400	39300	39300	39300	39300	1
322	20241002	145300	245982100	39250	39250	39250	39250	21
323	20241002	145200	245157850	39300	39300	39300	39300	6
324	20241002	145100	244922050	39300	39300	39300	39300	1
325	20241002	145000	244882750	39250	39250	39250	39250	0
326	20241002	144900	244882750	39250	39250	39250	39250	6
327	20241002	144800	244647250	39250	39250	39250	39250	0
328	20241002	144700	244647250	39250	39300	39300	39250	14
329	20241002	144600	244097650	39300	39300	39300	39300	1
330	20241002	144500	244058350	39350	39350	39350	39350	1
331	20241002	144400	244019000	39250	39250	39250	39250	6
332	20241002	144300	243783500	39300	39300	39300	39300	1
333	20241002	144200	243744200	39350	39350	39350	39350	0
334	20241002	144100	243744200	39350	39350	39350	39350	0
335	20241002	144000	243744200	39350	39200	39350	39200	11
336	20241002	143900	243311950	39250	39200	39250	39200	5
337	20241002	143800	243115900	39200	39200	39200	39200	9
338	20241002	143700	242763100	39200	39200	39250	39200	22
339	20241002	143600	241900400	39200	39200	39250	39200	8
340	20241002	143500	241586600	39250	39200	39250	39200	11
341	20241002	143400	241155050	39200	39200	39200	39200	9
342	20241002	143300	240802250	39200	39200	39300	39200	17
343	20241002	143200	240134850	39200	39200	39200	39200	8
344	20241002	143100	239821250	39200	39300	39300	39200	11
345	20241002	143000	239389250	39200	39200	39200	39200	6
346	20241002	142900	239154050	39200	39200	39200	39200	29
347	20241002	142800	238017250	39200	39200	39200	39200	12
348	20241002	142700	237546850	39200	39250	39250	39200	13
349	20241002	142600	237037200	39200	39200	39200	39200	12
350	20241002	142500	236566800	39200	39300	39300	39200	23
351	20241002	142400	235664200	39250	39250	39250	39250	44
352	20241002	142300	233937200	39250	39250	39250	39250	22
353	20241002	142200	233073700	39250	39250	39250	39250	29
354	20241002	142100	231935450	39250	39250	39250	39250	18
355	20241002	142000	231228950	39250	39250	39250	39250	12
356	20241002	141900	230757950	39250	39300	39300	39250	14
357	20241002	141800	230208400	39250	39250	39250	39250	13
358	20241002	141700	229698150	39200	39200	39200	39200	13
359	20241002	141600	229188550	39250	39250	39250	39250	11
360	20241002	141500	228756800	39250	39200	39250	39200	69
361	20241002	141400	226050100	39200	39200	39200	39200	12
362	20241002	141300	225579700	39200	39200	39200	39200	13
363	20241002	141200	225070100	39250	39250	39250	39250	9
364	20241002	141100	224716850	39250	39250	39250	39250	15
365	20241002	141000	224128100	39200	39200	39200	39200	13
366	20241002	140900	223618500	39200	39200	39200	39200	32
367	20241002	140800	222364100	39250	39250	39250	39250	0
368	20241002	140700	222364100	39250	39300	39300	39250	265
369	20241002	140600	211961200	39250	39250	39250	39250	13
370	20241002	140500	211450950	39250	39250	39250	39250	12
371	20241002	140400	210979950	39250	39250	39250	39250	31
372	20241002	140300	209763200	39250	39250	39250	39250	12
373	20241002	140200	209292200	39250	39250	39300	39250	118
374	20241002	140100	204660450	39250	39300	39300	39250	267
375	20241002	140000	194168000	39300	39300	39300	39300	13
376	20241002	135900	193657100	39300	39300	39300	39300	12
377	20241002	135800	193185500	39300	39300	39300	39300	13
378	20241002	135700	192674600	39300	39300	39300	39300	32
379	20241002	135600	191417000	39350	39350	39350	39350	3
380	20241002	135500	191298950	39350	39350	39350	39350	25
381	20241002	135400	190315200	39350	39350	39350	39350	13
382	20241002	135300	189803650	39350	39350	39350	39350	12
383	20241002	135200	189331450	39350	39350	39350	39350	0
384	20241002	135100	189331450	39350	39350	39350	39350	16
385	20241002	135000	188701850	39400	39400	39400	39400	44
386	20241002	134900	186968250	39400	39400	39400	39400	13
387	20241002	134800	186456050	39400	39400	39400	39400	24
388	20241002	134700	185510450	39450	39450	39450	39450	1
389	20241002	134600	185471000	39450	39450	39450	39450	2
390	20241002	134500	185392100	39400	39400	39400	39400	16
391	20241002	134400	184761700	39350	39350	39350	39350	18
392	20241002	134300	184053400	39400	39400	39400	39400	0
393	20241002	134200	184053400	39400	39400	39400	39400	0
394	20241002	134100	184053400	39400	39400	39400	39400	0
395	20241002	134000	184053400	39400	39400	39400	39400	0
396	20241002	133900	184053400	39400	39400	39400	39400	155
397	20241002	133800	177946400	39400	39400	39400	39400	0
398	20241002	133700	177946400	39400	39400	39400	39400	177
399	20241002	133600	170972600	39350	39350	39350	39350	0
400	20241002	133500	170972600	39350	39350	39350	39350	57
401	20241002	133400	168729650	39350	39350	39350	39350	16
402	20241002	133300	168100050	39400	39400	39400	39400	0
403	20241002	133200	168100050	39400	39400	39400	39400	62
404	20241002	133100	165657250	39400	39400	39400	39400	0
405	20241002	133000	165657250	39400	39400	39400	39400	0
406	20241002	132900	165657250	39400	39400	39400	39400	0
407	20241002	132800	165657250	39400	39400	39400	39400	0
408	20241002	132700	165657250	39400	39400	39400	39400	19
409	20241002	132600	164908650	39400	39400	39400	39400	0
410	20241002	132500	164908650	39400	39400	39400	39400	0
411	20241002	132400	164908650	39400	39450	39450	39400	3
412	20241002	132300	164790400	39350	39350	39350	39350	0
413	20241002	132200	164790400	39350	39350	39350	39350	0
414	20241002	132100	164790400	39350	39350	39350	39350	0
415	20241002	132000	164790400	39350	39350	39350	39350	18
416	20241002	131900	164082100	39350	39350	39350	39350	0
417	20241002	131800	164082100	39350	39350	39350	39350	0
418	20241002	131700	164082100	39350	39350	39350	39350	0
419	20241002	131600	164082100	39350	39350	39350	39350	0
420	20241002	131500	164082100	39350	39350	39350	39350	0
421	20241002	131400	164082100	39350	39350	39350	39350	21
422	20241002	131300	163255750	39450	39450	39450	39450	3
423	20241002	131200	163137400	39400	39400	39400	39400	10
424	20241002	131100	162743400	39450	39450	39450	39450	2
425	20241002	131000	162664500	39400	39400	39400	39400	0
426	20241002	130900	162664500	39400	39400	39400	39400	0
427	20241002	130800	162664500	39400	39400	39400	39400	0
428	20241002	130700	162664500	39400	39400	39400	39400	0
429	20241002	130600	162664500	39400	39400	39400	39400	0
430	20241002	130500	162664500	39400	39400	39400	39400	1
431	20241002	130400	162625100	39400	39400	39400	39400	0
432	20241002	130300	162625100	39400	39400	39400	39400	0
433	20241002	130200	162625100	39400	39400	39400	39400	0
434	20241002	130100	162625100	39400	39350	39400	39350	12
435	20241002	130000	162152400	39350	39350	39350	39350	0
436	20241002	125900	162152400	39350	39350	39350	39350	0
437	20241002	125800	162152400	39350	39350	39350	39350	0
438	20241002	125700	162152400	39350	39350	39350	39350	0
439	20241002	125600	162152400	39350	39350	39350	39350	0
440	20241002	125500	162152400	39350	39350	39350	39350	0
441	20241002	125400	162152400	39350	39350	39350	39350	0
442	20241002	125300	162152400	39350	39350	39350	39350	0
443	20241002	125200	162152400	39350	39350	39350	39350	18
444	20241002	125100	161444100	39400	39400	39400	39400	0
445	20241002	125000	161444100	39400	39400	39400	39400	1
446	20241002	124900	161404700	39400	39400	39400	39400	30
447	20241002	124800	160222700	39450	39450	39450	39450	1
448	20241002	124700	160183250	39450	39450	39450	39450	2
449	20241002	124600	160104350	39450	39450	39450	39450	1
450	20241002	124500	160064900	39450	39450	39450	39450	0
451	20241002	124400	160064900	39450	39450	39450	39450	0
452	20241002	124300	160064900	39450	39450	39450	39450	0
453	20241002	124200	160064900	39450	39450	39450	39450	0
454	20241002	124100	160064900	39450	39450	39450	39450	0
455	20241002	124000	160064900	39450	39450	39450	39450	2
456	20241002	123900	159986000	39450	39450	39450	39450	0
457	20241002	123800	159986000	39450	39450	39450	39450	50
458	20241002	123700	158013500	39400	39400	39400	39400	0
459	20241002	123600	158013500	39400	39400	39400	39400	0
460	20241002	123500	158013500	39400	39400	39400	39400	0
461	20241002	123400	158013500	39400	39400	39400	39400	2
462	20241002	123300	157934700	39450	39450	39450	39450	1
463	20241002	123200	157895250	39450	39450	39450	39450	0
464	20241002	123100	157895250	39450	39450	39450	39450	0
465	20241002	123000	157895250	39450	39450	39450	39450	0
466	20241002	122900	157895250	39450	39400	39450	39400	36
467	20241002	122800	156476250	39400	39400	39400	39400	0
468	20241002	122700	156476250	39400	39400	39400	39400	0
469	20241002	122600	156476250	39400	39400	39400	39400	0
470	20241002	122500	156476250	39400	39400	39400	39400	38
471	20241002	122400	154979050	39400	39400	39400	39400	0
472	20241002	122300	154979050	39400	39400	39400	39400	0
473	20241002	122200	154979050	39400	39400	39400	39400	0
474	20241002	122100	154979050	39400	39400	39400	39400	40
475	20241002	122000	153403050	39400	39400	39400	39400	0
476	20241002	121900	153403050	39400	39400	39400	39400	0
477	20241002	121800	153403050	39400	39400	39400	39400	1
478	20241002	121700	153363650	39400	39400	39400	39400	0
479	20241002	121600	153363650	39400	39400	39400	39400	2
480	20241002	121500	153284850	39250	39250	39250	39250	0
481	20241002	121400	153284850	39250	39250	39250	39250	0
482	20241002	121300	153284850	39250	39250	39250	39250	0
483	20241002	121200	153284850	39250	39250	39250	39250	0
484	20241002	121100	153284850	39250	39250	39250	39250	0
485	20241002	121000	153284850	39250	39250	39250	39250	0
486	20241002	120900	153284850	39250	39250	39250	39250	0
487	20241002	120800	153284850	39250	39300	39300	39250	38
488	20241002	120700	151793300	39250	39250	39250	39250	0
489	20241002	120600	151793300	39250	39350	39350	39250	150
490	20241002	120500	145903700	39250	39250	39250	39250	0
491	20241002	120400	145903700	39250	39250	39250	39250	0
492	20241002	120300	145903700	39250	39250	39250	39250	0
493	20241002	120200	145903700	39250	39250	39250	39250	0
494	20241002	120100	145903700	39250	39250	39250	39250	0
495	20241002	120000	145903700	39250	39250	39250	39250	0
496	20241002	115900	145903700	39250	39250	39250	39250	0
497	20241002	115800	145903700	39250	39250	39250	39250	0
498	20241002	115700	145903700	39250	39250	39250	39250	0
499	20241002	115600	145903700	39250	39250	39250	39250	0
500	20241002	115500	145903700	39250	39250	39250	39250	3
501	20241002	115400	145785950	39450	39450	39450	39450	0
502	20241002	115300	145785950	39450	39450	39450	39450	25
503	20241002	115200	144799700	39300	39300	39300	39300	0
504	20241002	115100	144799700	39300	39300	39300	39300	0
505	20241002	115000	144799700	39300	39300	39300	39300	194
506	20241002	114900	137175500	39300	39300	39300	39300	70
507	20241002	114800	134424500	39300	39300	39300	39300	3
508	20241002	114700	134306600	39250	39250	39250	39250	0
509	20241002	114600	134306600	39250	39250	39250	39250	0
510	20241002	114500	134306600	39250	39250	39250	39250	0
511	20241002	114400	134306600	39250	39350	39350	39250	513
512	20241002	114300	114139350	39350	39350	39350	39350	0
513	20241002	114200	114139350	39350	39350	39350	39350	0
514	20241002	114100	114139350	39350	39350	39350	39350	0
515	20241002	114000	114139350	39350	39400	39400	39350	150
516	20241002	113900	108231700	39400	39400	39400	39400	0
517	20241002	113800	108231700	39400	39400	39400	39400	0
518	20241002	113700	108231700	39400	39400	39400	39400	0
519	20241002	113600	108231700	39400	39400	39400	39400	9
520	20241002	113500	107877100	39400	39400	39400	39400	1
521	20241002	113400	107837700	39350	39350	39350	39350	0
522	20241002	113300	107837700	39350	39350	39350	39350	1
523	20241002	113200	107798350	39350	39350	39350	39350	0
524	20241002	113100	107798350	39350	39350	39350	39350	50
525	20241002	113000	105830850	39350	39350	39350	39350	0
526	20241002	112900	105830850	39350	39350	39350	39350	0
527	20241002	112800	105830850	39350	39350	39350	39350	0
528	20241002	112700	105830850	39350	39400	39400	39350	300
529	20241002	112600	94023950	39400	39400	39400	39400	105
530	20241002	112500	89886950	39450	39450	39450	39450	36
531	20241002	112400	88466750	39450	39450	39450	39450	0
532	20241002	112300	88466750	39450	39450	39450	39450	0
533	20241002	112200	88466750	39450	39550	39550	39400	48
534	20241002	112100	86571900	39550	39550	39550	39550	0
535	20241002	112000	86571900	39550	39550	39550	39550	0
536	20241002	111900	86571900	39550	39550	39550	39550	0
537	20241002	111800	86571900	39550	39550	39550	39550	0
538	20241002	111700	86571900	39550	39550	39550	39550	0
539	20241002	111600	86571900	39550	39550	39550	39550	1
540	20241002	111500	86532350	39550	39550	39550	39550	0
541	20241002	111400	86532350	39550	39550	39550	39550	0
542	20241002	111300	86532350	39550	39550	39550	39550	0
543	20241002	111200	86532350	39550	39550	39550	39550	0
544	20241002	111100	86532350	39550	39550	39550	39550	0
545	20241002	111000	86532350	39550	39550	39550	39550	0
546	20241002	110900	86532350	39550	39550	39550	39550	0
547	20241002	110800	86532350	39550	39550	39550	39550	0
548	20241002	110700	86532350	39550	39550	39550	39550	0
549	20241002	110600	86532350	39550	39550	39550	39550	1
550	20241002	110500	86492800	39550	39550	39550	39550	11
551	20241002	110400	86057750	39400	39400	39400	39400	0
552	20241002	110300	86057750	39400	39400	39400	39400	0
553	20241002	110200	86057750	39400	39400	39400	39400	0
554	20241002	110100	86057750	39400	39400	39400	39400	0
555	20241002	110000	86057750	39400	39400	39400	39400	0
556	20241002	105900	86057750	39400	39400	39400	39400	0
557	20241002	105800	86057750	39400	39400	39400	39400	0
558	20241002	105700	86057750	39400	39400	39400	39400	0
559	20241002	105600	86057750	39400	39400	39400	39400	0
560	20241002	105500	86057750	39400	39400	39400	39400	1
561	20241002	105400	86018350	39600	39600	39600	39600	10
562	20241002	105300	85622350	39350	39350	39350	39350	0
563	20241002	105200	85622350	39350	39350	39350	39350	0
564	20241002	105100	85622350	39350	39350	39350	39350	0
565	20241002	105000	85622350	39350	39350	39350	39350	0
566	20241002	104900	85622350	39350	39350	39350	39350	0
567	20241002	104800	85622350	39350	39350	39350	39350	0
568	20241002	104700	85622350	39350	39450	39450	39350	20
569	20241002	104600	84834150	39450	39450	39450	39450	0
570	20241002	104500	84834150	39450	39450	39450	39450	0
571	20241002	104400	84834150	39450	39450	39450	39450	0
572	20241002	104300	84834150	39450	39450	39450	39450	0
573	20241002	104200	84834150	39450	39450	39450	39450	0
574	20241002	104100	84834150	39450	39500	39500	39450	111
575	20241002	104000	80449700	39600	39600	39600	39600	0
576	20241002	103900	80449700	39600	39600	39600	39600	1
577	20241002	103800	80410100	39650	39650	39650	39650	0
578	20241002	103700	80410100	39650	39650	39650	39650	1
579	20241002	103600	80370450	39500	39500	39500	39500	0
580	20241002	103500	80370450	39500	39500	39500	39500	0
581	20241002	103400	80370450	39500	39500	39500	39500	0
582	20241002	103300	80370450	39500	39500	39500	39500	0
583	20241002	103200	80370450	39500	39500	39500	39500	0
584	20241002	103100	80370450	39500	39500	39500	39500	0
585	20241002	103000	80370450	39500	39650	39650	39500	5
586	20241002	102900	80172650	39700	39700	39700	39700	3
587	20241002	102800	80053550	39700	39700	39700	39700	2
588	20241002	102700	79974150	39500	39500	39500	39500	0
589	20241002	102600	79974150	39500	39500	39500	39500	0
590	20241002	102500	79974150	39500	39500	39500	39500	2
591	20241002	102400	79895150	39500	39500	39500	39500	0
592	20241002	102300	79895150	39500	39500	39500	39500	0
593	20241002	102200	79895150	39500	39500	39500	39500	0
594	20241002	102100	79895150	39500	39500	39500	39500	5
595	20241002	102000	79697650	39500	39500	39500	39500	0
596	20241002	101900	79697650	39500	39500	39500	39500	0
597	20241002	101800	79697650	39500	39500	39500	39500	0
598	20241002	101700	79697650	39500	39500	39500	39500	0
599	20241002	101600	79697650	39500	39500	39500	39500	0
600	20241002	101500	79697650	39500	39500	39500	39500	0
601	20241002	101400	79697650	39500	39500	39500	39500	0
602	20241002	101300	79697650	39500	39500	39500	39500	2
603	20241002	101200	79618650	39500	39500	39500	39500	0
604	20241002	101100	79618650	39500	39500	39500	39500	0
605	20241002	101000	79618650	39500	39500	39500	39500	0
606	20241002	100900	79618650	39500	39500	39500	39500	0
607	20241002	100800	79618650	39500	39500	39500	39500	0
608	20241002	100700	79618650	39500	39500	39500	39500	0
609	20241002	100600	79618650	39500	39500	39500	39500	0
610	20241002	100500	79618650	39500	39450	39500	39450	11
611	20241002	100400	79184650	39350	39350	39350	39350	0
612	20241002	100300	79184650	39350	39350	39350	39350	0
613	20241002	100200	79184650	39350	39400	39400	39350	22
614	20241002	100100	78318350	39350	39350	39350	39350	1
615	20241002	100000	78279000	39400	39400	39400	39400	1
616	20241002	095900	78239600	39350	39350	39350	39350	0
617	20241002	095800	78239600	39350	39350	39350	39350	0
618	20241002	095700	78239600	39350	39350	39350	39350	2
619	20241002	095600	78160900	39350	39350	39350	39350	43
620	20241002	095500	76468850	39400	39400	39400	39400	0
621	20241002	095400	76468850	39400	39400	39400	39400	0
622	20241002	095300	76468850	39400	39400	39400	39400	0
623	20241002	095200	76468850	39400	39400	39400	39400	1
624	20241002	095100	76429450	39400	39400	39400	39400	0
625	20241002	095000	76429450	39400	39400	39400	39400	19
626	20241002	094900	75680850	39350	39350	39350	39350	1
627	20241002	094800	75641500	39350	39350	39350	39300	10
628	20241002	094700	75248350	39350	39350	39350	39350	10
629	20241002	094600	74854850	39300	39300	39300	39300	0
630	20241002	094500	74854850	39300	39300	39300	39300	25
631	20241002	094400	73872350	39300	39300	39300	39300	1
632	20241002	094300	73833050	39350	39350	39350	39350	0
633	20241002	094200	73833050	39350	39350	39350	39350	2
634	20241002	094100	73754350	39200	39300	39300	39200	238
635	20241002	094000	64420600	39400	39400	39400	39400	0
636	20241002	093900	64420600	39400	39400	39400	39400	2
637	20241002	093800	64341800	39300	39300	39300	39300	0
638	20241002	093700	64341800	39300	39300	39300	39300	1
639	20241002	093600	64302500	39250	39250	39250	39250	0
640	20241002	093500	64302500	39250	39250	39250	39250	1
641	20241002	093400	64263250	39250	39250	39250	39250	1
642	20241002	093300	64224000	39300	39350	39350	39300	514
643	20241002	093200	44022900	39400	39400	39400	39400	2
644	20241002	093100	43944100	39400	39350	39400	39350	7
645	20241002	093000	43668600	39350	39350	39350	39350	0
646	20241002	092900	43668600	39350	39350	39350	39350	0
647	20241002	092800	43668600	39350	39350	39350	39350	66
648	20241002	092700	41071500	39350	39400	39400	39350	24
649	20241002	092600	40126900	39400	39400	39400	39400	11
650	20241002	092500	39693500	39350	39350	39350	39350	11
651	20241002	092400	39260650	39350	39350	39350	39350	0
652	20241002	092300	39260650	39350	39350	39350	39350	0
653	20241002	092200	39260650	39350	39350	39350	39350	3
654	20241002	092100	39142600	39350	39350	39350	39350	3
655	20241002	092000	39024550	39350	39350	39350	39350	0
656	20241002	091900	39024550	39350	39350	39350	39350	18
657	20241002	091800	38316250	39300	39400	39400	39300	86
658	20241002	091700	34932050	39400	39450	39450	39400	26
659	20241002	091600	33907000	39500	39500	39500	39500	0
660	20241002	091500	33907000	39500	39600	39600	39500	86
661	20241002	091400	30509400	39600	39600	39600	39600	1
662	20241002	091300	30469800	39550	39550	39550	39500	85
663	20241002	091200	27111200	39550	39600	39600	39550	545
664	20241002	091100	5529250	39650	39650	39650	39650	20
665	20241002	091000	4736250	39700	39900	39900	39650	7
666	20241002	090900	4458350	39700	39700	39700	39700	0
667	20241002	090800	4458350	39700	39700	39700	39700	0
668	20241002	090700	4458350	39700	39700	39700	39700	30
669	20241002	090600	3267350	39700	39700	39700	39700	21
670	20241002	090500	2433650	39700	39700	39700	39700	10
671	20241002	090400	2036650	39900	39900	39900	39900	0
672	20241002	090300	2036650	39900	39900	39900	39900	0
673	20241002	090200	2036650	39900	39700	39900	39700	4
674	20241002	090100	1877650	39950	39950	39950	39950	0
675	20241002	090000	1877650	39950	39950	39950	39950	47