KissMeData/131970/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	202200	2106908900	29200	29200	29200	29200	695
3	20241017	202100	2106908900	29200	29200	29200	29200	0
4	20241017	202000	2106908900	29200	29200	29200	29200	0
5	20241017	201900	2106908900	29200	29200	29200	29200	0
6	20241017	201800	2106908900	29200	29200	29200	29200	0
7	20241017	201700	2106908900	29200	29200	29200	29200	0
8	20241017	201600	2106908900	29200	29200	29200	29200	0
9	20241017	201500	2106908900	29200	29200	29200	29200	0
10	20241017	201400	2106908900	29200	29200	29200	29200	0
11	20241017	201300	2106908900	29200	29200	29200	29200	0
12	20241017	201200	2106908900	29200	29200	29200	29200	0
13	20241017	201100	2106908900	29200	29200	29200	29200	0
14	20241017	201000	2106908900	29200	29200	29200	29200	0
15	20241017	200900	2106908900	29200	29200	29200	29200	0
16	20241017	200800	2106908900	29200	29200	29200	29200	0
17	20241017	200700	2106908900	29200	29200	29200	29200	0
18	20241017	200600	2106908900	29200	29200	29200	29200	0
19	20241017	200500	2106908900	29200	29200	29200	29200	0
20	20241017	200400	2106908900	29200	29200	29200	29200	0
21	20241017	200300	2106908900	29200	29200	29200	29200	0
22	20241017	200200	2106908900	29200	29200	29200	29200	0
23	20241017	200100	2106908900	29200	29200	29200	29200	0
24	20241017	200000	2106908900	29200	29200	29200	29200	0
25	20241017	195900	2106908900	29200	29200	29200	29200	0
26	20241017	195800	2106908900	29200	29200	29200	29200	0
27	20241017	195700	2106908900	29200	29200	29200	29200	0
28	20241017	195600	2106908900	29200	29200	29200	29200	0
29	20241017	195500	2106908900	29200	29200	29200	29200	0
30	20241017	195400	2106908900	29200	29200	29200	29200	0
31	20241017	195300	2106908900	29200	29200	29200	29200	0
32	20241017	195200	2106908900	29200	29200	29200	29200	695
33	20241017	195100	2106908900	29200	29200	29200	29200	0
34	20241017	195000	2106908900	29200	29200	29200	29200	0
35	20241017	194900	2106908900	29200	29200	29200	29200	0
36	20241017	194800	2106908900	29200	29200	29200	29200	0
37	20241017	194700	2106908900	29200	29200	29200	29200	0
38	20241017	194600	2106908900	29200	29200	29200	29200	0
39	20241017	194500	2106908900	29200	29200	29200	29200	0
40	20241017	194400	2106908900	29200	29200	29200	29200	0
41	20241017	194300	2106908900	29200	29200	29200	29200	0
42	20241017	194200	2106908900	29200	29200	29200	29200	0
43	20241017	194100	2106908900	29200	29200	29200	29200	0
44	20241017	194000	2106908900	29200	29200	29200	29200	0
45	20241017	193900	2106908900	29200	29200	29200	29200	0
46	20241017	193800	2106908900	29200	29200	29200	29200	0
47	20241017	193700	2106908900	29200	29200	29200	29200	0
48	20241017	193600	2106908900	29200	29200	29200	29200	0
49	20241017	193500	2106908900	29200	29200	29200	29200	0
50	20241017	193400	2106908900	29200	29200	29200	29200	0
51	20241017	193300	2106908900	29200	29200	29200	29200	0
52	20241017	193200	2106908900	29200	29200	29200	29200	0
53	20241017	193100	2106908900	29200	29200	29200	29200	0
54	20241017	193000	2106908900	29200	29200	29200	29200	0
55	20241017	192900	2106908900	29200	29200	29200	29200	0
56	20241017	192800	2106908900	29200	29200	29200	29200	0
57	20241017	192700	2106908900	29200	29200	29200	29200	0
58	20241017	192600	2106908900	29200	29200	29200	29200	0
59	20241017	192500	2106908900	29200	29200	29200	29200	0
60	20241017	192400	2106908900	29200	29200	29200	29200	0
61	20241017	192300	2106908900	29200	29200	29200	29200	0
62	20241017	192200	2106908900	29200	29200	29200	29200	695
63	20241017	192100	2106908900	29200	29200	29200	29200	0
64	20241017	192000	2106908900	29200	29200	29200	29200	0
65	20241017	191900	2106908900	29200	29200	29200	29200	0
66	20241017	191800	2106908900	29200	29200	29200	29200	0
67	20241017	191700	2106908900	29200	29200	29200	29200	0
68	20241017	191600	2106908900	29200	29200	29200	29200	0
69	20241017	191500	2106908900	29200	29200	29200	29200	0
70	20241017	191400	2106908900	29200	29200	29200	29200	0
71	20241017	191300	2106908900	29200	29200	29200	29200	0
72	20241017	191200	2106908900	29200	29200	29200	29200	0
73	20241017	191100	2106908900	29200	29200	29200	29200	0
74	20241017	191000	2106908900	29200	29200	29200	29200	0
75	20241017	190900	2106908900	29200	29200	29200	29200	0
76	20241017	190800	2106908900	29200	29200	29200	29200	0
77	20241017	190700	2106908900	29200	29200	29200	29200	0
78	20241017	190600	2106908900	29200	29200	29200	29200	0
79	20241017	190500	2106908900	29200	29200	29200	29200	0
80	20241017	190400	2106908900	29200	29200	29200	29200	0
81	20241017	190300	2106908900	29200	29200	29200	29200	0
82	20241017	190200	2106908900	29200	29200	29200	29200	0
83	20241017	190100	2106908900	29200	29200	29200	29200	0
84	20241017	190000	2106908900	29200	29200	29200	29200	0
85	20241017	185900	2106908900	29200	29200	29200	29200	0
86	20241017	185800	2106908900	29200	29200	29200	29200	0
87	20241017	185700	2106908900	29200	29200	29200	29200	0
88	20241017	185600	2106908900	29200	29200	29200	29200	0
89	20241017	185500	2106908900	29200	29200	29200	29200	0
90	20241017	185400	2106908900	29200	29200	29200	29200	0
91	20241017	185300	2106908900	29200	29200	29200	29200	0
92	20241017	185200	2106908900	29200	29200	29200	29200	695
93	20241017	185100	2106908900	29200	29200	29200	29200	0
94	20241017	185000	2106908900	29200	29200	29200	29200	0
95	20241017	184900	2106908900	29200	29200	29200	29200	0
96	20241017	184800	2106908900	29200	29200	29200	29200	0
97	20241017	184700	2106908900	29200	29200	29200	29200	0
98	20241017	184600	2106908900	29200	29200	29200	29200	0
99	20241017	184500	2106908900	29200	29200	29200	29200	0
100	20241017	184400	2106908900	29200	29200	29200	29200	0
101	20241017	184300	2106908900	29200	29200	29200	29200	0
102	20241017	184200	2106908900	29200	29200	29200	29200	0
103	20241017	184100	2106908900	29200	29200	29200	29200	0
104	20241017	184000	2106908900	29200	29200	29200	29200	0
105	20241017	183900	2106908900	29200	29200	29200	29200	0
106	20241017	183800	2106908900	29200	29200	29200	29200	0
107	20241017	183700	2106908900	29200	29200	29200	29200	0
108	20241017	183600	2106908900	29200	29200	29200	29200	0
109	20241017	183500	2106908900	29200	29200	29200	29200	0
110	20241017	183400	2106908900	29200	29200	29200	29200	0
111	20241017	183300	2106908900	29200	29200	29200	29200	0
112	20241017	183200	2106908900	29200	29200	29200	29200	0
113	20241017	183100	2106908900	29200	29200	29200	29200	0
114	20241017	183000	2106908900	29200	29200	29200	29200	0
115	20241017	182900	2106908900	29200	29200	29200	29200	0
116	20241017	182800	2106908900	29200	29200	29200	29200	0
117	20241017	182700	2106908900	29200	29200	29200	29200	0
118	20241017	182600	2106908900	29200	29200	29200	29200	0
119	20241017	182500	2106908900	29200	29200	29200	29200	0
120	20241017	182400	2106908900	29200	29200	29200	29200	0
121	20241017	182300	2106908900	29200	29200	29200	29200	0
122	20241017	182200	2106908900	29200	29200	29200	29200	695
123	20241017	182100	2106908900	29200	29200	29200	29200	0
124	20241017	182000	2106908900	29200	29200	29200	29200	0
125	20241017	181900	2106908900	29200	29200	29200	29200	0
126	20241017	181800	2106908900	29200	29200	29200	29200	0
127	20241017	181700	2106908900	29200	29200	29200	29200	0
128	20241017	181600	2106908900	29200	29200	29200	29200	0
129	20241017	181500	2106908900	29200	29200	29200	29200	0
130	20241017	181400	2106908900	29200	29200	29200	29200	0
131	20241017	181300	2106908900	29200	29200	29200	29200	0
132	20241017	181200	2106908900	29200	29200	29200	29200	0
133	20241017	181100	2106908900	29200	29200	29200	29200	0
134	20241017	181000	2106908900	29200	29200	29200	29200	0
135	20241017	180900	2106908900	29200	29200	29200	29200	0
136	20241017	180800	2106908900	29200	29200	29200	29200	0
137	20241017	180700	2106908900	29200	29200	29200	29200	0
138	20241017	180600	2106908900	29200	29200	29200	29200	0
139	20241017	180500	2106908900	29200	29200	29200	29200	0
140	20241017	180400	2106908900	29200	29200	29200	29200	0
141	20241017	180300	2106908900	29200	29200	29200	29200	0
142	20241017	180200	2106908900	29200	29200	29200	29200	0
143	20241017	180100	2106908900	29200	29200	29200	29200	0
144	20241017	180000	2106908900	29200	29200	29200	29200	0
145	20241017	175900	2106908900	29200	29200	29200	29200	0
146	20241017	175800	2106908900	29200	29200	29200	29200	0
147	20241017	175700	2106908900	29200	29200	29200	29200	0
148	20241017	175600	2106908900	29200	29200	29200	29200	0
149	20241017	175500	2106908900	29200	29200	29200	29200	0
150	20241017	175400	2106908900	29200	29200	29200	29200	0
151	20241017	175300	2106908900	29200	29200	29200	29200	0
152	20241017	175200	2106908900	29200	29200	29200	29200	695
153	20241017	175100	2106908900	29200	29200	29200	29200	0
154	20241017	175000	2106908900	29200	29200	29200	29200	0
155	20241017	174900	2106908900	29200	29200	29200	29200	0
156	20241017	174800	2106908900	29200	29200	29200	29200	0
157	20241017	174700	2106908900	29200	29200	29200	29200	0
158	20241017	174600	2106908900	29200	29200	29200	29200	0
159	20241017	174500	2106908900	29200	29200	29200	29200	0
160	20241017	174400	2106908900	29200	29200	29200	29200	0
161	20241017	174300	2106908900	29200	29200	29200	29200	0
162	20241017	174200	2106908900	29200	29200	29200	29200	0
163	20241017	174100	2106908900	29200	29200	29200	29200	0
164	20241017	174000	2106908900	29200	29200	29200	29200	0
165	20241017	173900	2106908900	29200	29200	29200	29200	0
166	20241017	173800	2106908900	29200	29200	29200	29200	0
167	20241017	173700	2106908900	29200	29200	29200	29200	0
168	20241017	173600	2106908900	29200	29200	29200	29200	0
169	20241017	173500	2106908900	29200	29200	29200	29200	0
170	20241017	173400	2106908900	29200	29200	29200	29200	0
171	20241017	173300	2106908900	29200	29200	29200	29200	0
172	20241017	173200	2106908900	29200	29200	29200	29200	0
173	20241017	173100	2106908900	29200	29200	29200	29200	0
174	20241017	173000	2106908900	29200	29200	29200	29200	0
175	20241017	172900	2106908900	29200	29200	29200	29200	0
176	20241017	172800	2106908900	29200	29200	29200	29200	0
177	20241017	172700	2106908900	29200	29200	29200	29200	0
178	20241017	172600	2106908900	29200	29200	29200	29200	0
179	20241017	172500	2106908900	29200	29200	29200	29200	0
180	20241017	172400	2106908900	29200	29200	29200	29200	0
181	20241017	172300	2106908900	29200	29200	29200	29200	0
182	20241017	172200	2106908900	29200	29200	29200	29200	695
183	20241017	172100	2106908900	29200	29200	29200	29200	0
184	20241017	172000	2106908900	29200	29200	29200	29200	0
185	20241017	171900	2106908900	29200	29200	29200	29200	0
186	20241017	171800	2106908900	29200	29200	29200	29200	0
187	20241017	171700	2106908900	29200	29200	29200	29200	0
188	20241017	171600	2106908900	29200	29200	29200	29200	0
189	20241017	171500	2106908900	29200	29200	29200	29200	0
190	20241017	171400	2106908900	29200	29200	29200	29200	0
191	20241017	171300	2106908900	29200	29200	29200	29200	0
192	20241017	171200	2106908900	29200	29200	29200	29200	0
193	20241017	171100	2106908900	29200	29200	29200	29200	0
194	20241017	171000	2106908900	29200	29200	29200	29200	0
195	20241017	170900	2106908900	29200	29200	29200	29200	0
196	20241017	170800	2106908900	29200	29200	29200	29200	0
197	20241017	170700	2106908900	29200	29200	29200	29200	0
198	20241017	170600	2106908900	29200	29200	29200	29200	0
199	20241017	170500	2106908900	29200	29200	29200	29200	0
200	20241017	170400	2106908900	29200	29200	29200	29200	0
201	20241017	170300	2106908900	29200	29200	29200	29200	0
202	20241017	170200	2106908900	29200	29200	29200	29200	0
203	20241017	170100	2106908900	29200	29200	29200	29200	0
204	20241017	170000	2106908900	29200	29200	29200	29200	0
205	20241017	165900	2106908900	29200	29200	29200	29200	0
206	20241017	165800	2106908900	29200	29200	29200	29200	0
207	20241017	165700	2106908900	29200	29200	29200	29200	0
208	20241017	165600	2106908900	29200	29200	29200	29200	0
209	20241017	165500	2106908900	29200	29200	29200	29200	0
210	20241017	165400	2106908900	29200	29200	29200	29200	0
211	20241017	165300	2106908900	29200	29200	29200	29200	0
212	20241017	165200	2106908900	29200	29200	29200	29200	695
213	20241017	165100	2106908900	29200	29200	29200	29200	0
214	20241017	165000	2106908900	29200	29200	29200	29200	0
215	20241017	164900	2106908900	29200	29200	29200	29200	0
216	20241017	164800	2106908900	29200	29200	29200	29200	0
217	20241017	164700	2106908900	29200	29200	29200	29200	0
218	20241017	164600	2106908900	29200	29200	29200	29200	0
219	20241017	164500	2106908900	29200	29200	29200	29200	0
220	20241017	164400	2106908900	29200	29200	29200	29200	0
221	20241017	164300	2106908900	29200	29200	29200	29200	0
222	20241017	164200	2106908900	29200	29200	29200	29200	0
223	20241017	164100	2106908900	29200	29200	29200	29200	0
224	20241017	164000	2106908900	29200	29200	29200	29200	0
225	20241017	163900	2106908900	29200	29200	29200	29200	0
226	20241017	163800	2106908900	29200	29200	29200	29200	0
227	20241017	163700	2106908900	29200	29200	29200	29200	0
228	20241017	163600	2106908900	29200	29200	29200	29200	0
229	20241017	163500	2106908900	29200	29200	29200	29200	0
230	20241017	163400	2106908900	29200	29200	29200	29200	0
231	20241017	163300	2106908900	29200	29200	29200	29200	0
232	20241017	163200	2106908900	29200	29200	29200	29200	0
233	20241017	163100	2106908900	29200	29200	29200	29200	0
234	20241017	163000	2106908900	29200	29200	29200	29200	0
235	20241017	162900	2106908900	29200	29200	29200	29200	0
236	20241017	162800	2106908900	29200	29200	29200	29200	0
237	20241017	162700	2106908900	29200	29200	29200	29200	0
238	20241017	162600	2106908900	29200	29200	29200	29200	0
239	20241017	162500	2106908900	29200	29200	29200	29200	0
240	20241017	162400	2106908900	29200	29200	29200	29200	0
241	20241017	162300	2106908900	29200	29200	29200	29200	0
242	20241017	162200	2106908900	29200	29200	29200	29200	695
243	20241017	162100	2106908900	29200	29200	29200	29200	0
244	20241017	162000	2106908900	29200	29200	29200	29200	0
245	20241017	161900	2106908900	29200	29200	29200	29200	0
246	20241017	161800	2106908900	29200	29200	29200	29200	0
247	20241017	161700	2106908900	29200	29200	29200	29200	0
248	20241017	161600	2106908900	29200	29200	29200	29200	0
249	20241017	161500	2106908900	29200	29200	29200	29200	0
250	20241017	161400	2106908900	29200	29200	29200	29200	0
251	20241017	161300	2106908900	29200	29200	29200	29200	0
252	20241017	161200	2106908900	29200	29200	29200	29200	0
253	20241017	161100	2106908900	29200	29200	29200	29200	0
254	20241017	161000	2106908900	29200	29200	29200	29200	0
255	20241017	160900	2106908900	29200	29200	29200	29200	0
256	20241017	160800	2106908900	29200	29200	29200	29200	0
257	20241017	160700	2106908900	29200	29200	29200	29200	0
258	20241017	160600	2106908900	29200	29200	29200	29200	0
259	20241017	160500	2106908900	29200	29200	29200	29200	0
260	20241017	160400	2106908900	29200	29200	29200	29200	0
261	20241017	160300	2106908900	29200	29200	29200	29200	0
262	20241017	160200	2106908900	29200	29200	29200	29200	0
263	20241017	160100	2106908900	29200	29200	29200	29200	0
264	20241017	160000	2106908900	29200	29200	29200	29200	0
265	20241017	155900	2106908900	29200	29200	29200	29200	0
266	20241017	155800	2106908900	29200	29200	29200	29200	0
267	20241017	155700	2106908900	29200	29200	29200	29200	0
268	20241017	155600	2106908900	29200	29200	29200	29200	0
269	20241017	155500	2106908900	29200	29200	29200	29200	0
270	20241017	155400	2106908900	29200	29200	29200	29200	0
271	20241017	155300	2106908900	29200	29200	29200	29200	0
272	20241017	155200	2106908900	29200	29200	29200	29200	695
273	20241017	155100	2106908900	29200	29200	29200	29200	0
274	20241017	155000	2106908900	29200	29200	29200	29200	0
275	20241017	154900	2106908900	29200	29200	29200	29200	0
276	20241017	154800	2106908900	29200	29200	29200	29200	0
277	20241017	154700	2106908900	29200	29200	29200	29200	0
278	20241017	154600	2106908900	29200	29200	29200	29200	0
279	20241017	154500	2106908900	29200	29200	29200	29200	0
280	20241017	154400	2106908900	29200	29200	29200	29200	0
281	20241017	154300	2106908900	29200	29200	29200	29200	0
282	20241017	154200	2106908900	29200	29200	29200	29200	0
283	20241017	154100	2106908900	29200	29200	29200	29200	0
284	20241017	154000	2106908900	29200	29200	29200	29200	0
285	20241017	153900	2106908900	29200	29200	29200	29200	0
286	20241017	153800	2106908900	29200	29200	29200	29200	0
287	20241017	153700	2106908900	29200	29200	29200	29200	0
288	20241017	153600	2106908900	29200	29200	29200	29200	0
289	20241017	153500	2106908900	29200	29200	29200	29200	0
290	20241017	153400	2106908900	29200	29200	29200	29200	0
291	20241017	153300	2106908900	29200	29200	29200	29200	0
292	20241017	153200	2106908900	29200	29200	29200	29200	0
293	20241017	153100	2106908900	29200	29200	29200	29200	0
294	20241017	153000	2106908900	29200	29200	29200	29200	695
295	20241017	152900	2086614900	29200	29200	29200	29200	0
296	20241017	152800	2086614900	29200	29200	29200	29200	0
297	20241017	152700	2086614900	29200	29200	29200	29200	0
298	20241017	152600	2086614900	29200	29200	29200	29200	0
299	20241017	152500	2086614900	29200	29200	29200	29200	0
300	20241017	152400	2086614900	29200	29200	29200	29200	0
301	20241017	152300	2086614900	29200	29200	29200	29200	0
302	20241017	152200	2086614900	29200	29200	29200	29200	0
303	20241017	152100	2086614900	29200	29200	29200	29200	0
304	20241017	152000	2086614900	29200	29200	29200	29200	0
305	20241017	151900	2086614900	29200	29200	29200	29100	361
306	20241017	151800	2076074150	29100	29150	29200	29100	384
307	20241017	151700	2064871550	29150	29200	29200	29100	128
308	20241017	151600	2061135400	29200	29200	29250	29100	908
309	20241017	151500	2034615700	29150	29200	29200	29150	425
310	20241017	151400	2022219600	29150	29200	29200	29100	108
311	20241017	151300	2019070200	29200	29050	29200	29050	383
312	20241017	151200	2007907450	29050	29050	29150	29050	165
313	20241017	151100	2003110700	29100	29100	29100	29050	244
314	20241017	151000	1996012900	29100	29050	29150	29050	802
315	20241017	150900	1972690050	29050	29050	29100	29050	384
316	20241017	150800	1961530800	29100	29000	29100	28950	318
317	20241017	150700	1952301250	29000	29000	29050	28950	312
318	20241017	150600	1943252550	28950	29000	29000	28900	301
319	20241017	150500	1934546450	29000	29000	29000	28950	253
320	20241017	150400	1927215900	28950	29000	29000	28950	162
321	20241017	150300	1922520450	28950	28950	29000	28950	101
322	20241017	150200	1919594000	28950	28950	28950	28950	128
323	20241017	150100	1915888400	28950	28950	29000	28950	662
324	20241017	150000	1896693750	28950	29000	29000	28900	239
325	20241017	145900	1889782700	28950	29000	29000	28950	121
326	20241017	145800	1886279300	28900	28950	28950	28900	132
327	20241017	145700	1882459200	29000	29000	29000	28950	561
328	20241017	145600	1866196650	29000	28950	29000	28950	164
329	20241017	145500	1861441950	29000	28950	29000	28900	298
330	20241017	145400	1852813250	29000	29000	29050	28950	152
331	20241017	145300	1848406400	29050	29000	29050	29000	252
332	20241017	145200	1841096200	29050	29000	29050	29000	117
333	20241017	145100	1837701750	29000	29100	29100	29000	182
334	20241017	145000	1832416200	29000	29050	29100	29000	118
335	20241017	144900	1828989050	29100	29050	29100	29000	109
336	20241017	144800	1825822750	29000	29000	29100	29000	225
337	20241017	144700	1819284650	29050	29050	29150	29000	231
338	20241017	144600	1812580000	29000	29000	29050	29000	191
339	20241017	144500	1807039350	29050	29050	29050	29000	211
340	20241017	144400	1800917750	29050	29050	29100	29050	355
341	20241017	144300	1790594200	29050	29050	29100	29050	348
342	20241017	144200	1780482850	29000	29000	29100	29000	175
343	20241017	144100	1775403950	29050	29150	29150	29050	43
344	20241017	144000	1774154000	29000	29100	29100	29000	199
345	20241017	143900	1768371100	29050	29100	29100	29050	187
346	20241017	143800	1762934600	29150	29100	29150	29050	209
347	20241017	143700	1756854700	29100	29100	29150	29050	267
348	20241017	143600	1749085550	29150	29100	29200	29050	331
349	20241017	143500	1739433200	29050	29150	29200	29050	465
350	20241017	143400	1725898950	29050	28950	29150	28950	1978
351	20241017	143300	1668524000	28950	28950	28950	28850	282
352	20241017	143200	1660370100	28850	28900	28950	28850	364
353	20241017	143100	1649858300	28900	28900	28900	28850	70
354	20241017	143000	1647837350	28850	28850	28900	28850	173
355	20241017	142900	1642844850	28850	28850	28900	28800	195
356	20241017	142800	1637218700	28900	28850	28900	28850	107
357	20241017	142700	1634130600	28800	28900	28900	28800	175
358	20241017	142600	1629088750	28850	28900	28900	28850	178
359	20241017	142500	1623951000	28900	28900	28900	28850	164
360	20241017	142400	1619214200	28900	28850	28900	28800	308
361	20241017	142300	1610327150	28900	28900	28900	28850	541
362	20241017	142200	1594693500	28850	28850	28900	28800	209
363	20241017	142100	1588670700	28800	28900	28900	28800	589
364	20241017	142000	1571675050	28900	28900	28900	28850	736
365	20241017	141900	1550439350	28900	28900	28900	28850	451
366	20241017	141800	1537407700	28900	28900	28900	28850	747
367	20241017	141700	1515845650	28900	28900	29000	28850	640
368	20241017	141600	1497349400	28900	28900	29000	28900	898
369	20241017	141500	1471364650	28900	28950	28950	28900	1003
370	20241017	141400	1442374800	28950	28950	29000	28950	1327
371	20241017	141300	1403956750	29000	29100	29100	28950	1592
372	20241017	141200	1357786950	29100	29100	29100	29050	141
373	20241017	141100	1353688850	29050	29100	29200	29050	262
374	20241017	141000	1346070100	29200	29150	29200	29100	126
375	20241017	140900	1342398100	29150	29100	29200	29100	241
376	20241017	140800	1335383350	29150	29200	29200	29150	41
377	20241017	140700	1334187600	29100	29200	29200	29100	155
378	20241017	140600	1329674000	29050	29150	29200	29050	240
379	20241017	140500	1322690050	29150	29200	29200	29100	44
380	20241017	140400	1321408100	29200	29150	29200	29050	326
381	20241017	140300	1311908600	29200	29100	29200	29050	887
382	20241017	140200	1286050400	29150	29050	29150	29050	93
383	20241017	140100	1283346300	29100	29150	29150	29050	71
384	20241017	140000	1281279400	29100	29050	29100	29050	58
385	20241017	135900	1279594450	29050	29050	29150	29050	139
386	20241017	135800	1275553350	29000	29000	29000	29000	20
387	20241017	135700	1274973350	29050	29100	29150	29050	129
388	20241017	135600	1271219450	29050	29100	29100	29050	91
389	20241017	135500	1268574200	29100	29000	29100	29000	306
390	20241017	135400	1259677300	29050	29000	29050	29000	15
391	20241017	135300	1259241800	29050	29100	29100	29050	61
392	20241017	135200	1257469650	29100	29000	29100	29000	88
393	20241017	135100	1254917050	29000	29000	29000	29000	0
394	20241017	135000	1254917050	29000	29000	29000	29000	763
395	20241017	134900	1232790050	29000	29050	29100	29000	189
396	20241017	134800	1227295000	29000	29150	29150	29000	119
397	20241017	134700	1223838700	29150	29000	29150	29000	29
398	20241017	134600	1222997000	29100	29050	29100	29000	102
399	20241017	134500	1220035100	29050	29000	29050	29000	108
400	20241017	134400	1216901600	29000	29050	29050	29000	50
401	20241017	134300	1215450100	29050	29050	29050	29050	30
402	20241017	134200	1214578600	29050	29000	29050	29000	65
403	20241017	134100	1212693200	29000	29100	29100	29000	949
404	20241017	134000	1185169900	29050	29050	29050	29050	12
405	20241017	133900	1184821300	29050	29100	29100	29050	99
406	20241017	133800	1181944050	29050	29050	29050	29050	77
407	20241017	133700	1179707200	29050	29050	29050	29050	164
408	20241017	133600	1174943000	29050	29050	29050	29050	7
409	20241017	133500	1174739650	29000	29000	29000	29000	77
410	20241017	133400	1172506650	29000	29000	29150	29000	283
411	20241017	133300	1164295750	29050	29000	29050	29000	25
412	20241017	133200	1163570500	29050	29000	29150	29000	94
413	20241017	133100	1160836850	29000	29150	29150	29000	107
414	20241017	133000	1157726350	29150	29150	29150	29000	121
415	20241017	132900	1154211050	29150	29050	29150	29050	8
416	20241017	132800	1153978550	29000	29050	29050	29000	98
417	20241017	132700	1151134750	29000	29000	29000	29000	77
418	20241017	132600	1148901750	29050	29100	29150	29050	49
419	20241017	132500	1147475400	29050	29000	29050	29000	120
420	20241017	132400	1143994750	29000	29000	29000	29000	177
421	20241017	132300	1138861750	29050	29050	29050	29050	56
422	20241017	132200	1137234950	29050	29000	29050	29000	16
423	20241017	132100	1136770400	29000	29050	29050	29000	89
424	20241017	132000	1134188800	29050	29050	29050	29050	50
425	20241017	131900	1132736300	29000	29000	29000	29000	20
426	20241017	131800	1132156300	29000	29050	29150	29000	82
427	20241017	131700	1129774850	29000	29050	29050	29000	63
428	20241017	131600	1127947800	29150	29050	29150	29000	133
429	20241017	131500	1124083750	29100	29100	29100	29100	10
430	20241017	131400	1123792750	29000	29000	29000	29000	62
431	20241017	131300	1121994750	29000	29100	29100	29000	79
432	20241017	131200	1119703550	29050	29050	29050	29050	66
433	20241017	131100	1117786250	29100	29100	29100	29100	1
434	20241017	131000	1117757150	29050	29050	29050	29000	103
435	20241017	130900	1114769100	29050	29050	29050	29050	60
436	20241017	130800	1113026100	29000	29000	29000	29000	90
437	20241017	130700	1110416100	29000	29000	29000	29000	82
438	20241017	130600	1108038100	29000	29050	29050	29000	73
439	20241017	130500	1105920300	29050	29000	29050	29000	110
440	20241017	130400	1102728650	29000	29050	29050	29000	5
441	20241017	130300	1102583600	29050	29100	29150	29050	69
442	20241017	130200	1100578500	29100	29100	29100	29000	137
443	20241017	130100	1096598500	29100	29100	29100	29100	142
444	20241017	130000	1092466300	29000	29100	29100	29000	62
445	20241017	125900	1090667900	29000	29100	29100	29000	103
446	20241017	125800	1087678300	29100	29050	29100	29050	68
447	20241017	125700	1085702350	29000	29000	29000	29000	0
448	20241017	125600	1085702350	29000	29100	29100	29000	77
449	20241017	125500	1083467800	29150	29000	29150	29000	59
450	20241017	125400	1081756650	29150	29150	29150	29150	12
451	20241017	125300	1081406850	29000	29000	29050	29000	95
452	20241017	125200	1078650200	29050	29000	29100	29000	236
453	20241017	125100	1071790350	29000	29050	29050	29000	82
454	20241017	125000	1069411350	29100	29100	29100	29100	54
455	20241017	124900	1067839950	29100	29150	29150	29100	10
456	20241017	124800	1067548850	29050	29050	29050	29050	82
457	20241017	124700	1065166750	29100	29100	29100	29100	57
458	20241017	124600	1063508050	29100	29100	29100	29100	0
459	20241017	124500	1063508050	29100	29100	29150	29050	94
460	20241017	124400	1060776350	29050	29050	29050	29050	57
461	20241017	124300	1059120500	29050	29050	29050	29050	50
462	20241017	124200	1057668000	29050	29050	29150	29050	79
463	20241017	124100	1055372850	29050	29050	29050	29050	62
464	20241017	124000	1053571750	29050	29050	29050	29050	67
465	20241017	123900	1051625400	29050	29100	29100	29050	37
466	20241017	123800	1050549900	29050	29050	29050	29050	57
467	20241017	123700	1048894050	29150	29050	29150	29000	85
468	20241017	123600	1046427200	29050	29100	29100	29050	27
469	20241017	123500	1045642250	29050	29050	29050	29050	71
470	20241017	123400	1043579700	29000	29100	29100	29000	54
471	20241017	123300	1042011200	29000	29000	29000	29000	57
472	20241017	123200	1040358200	29100	29050	29100	29050	48
473	20241017	123100	1038961550	29050	29000	29050	29000	87
474	20241017	123000	1036438050	29000	29000	29000	29000	62
475	20241017	122900	1034640050	29000	29000	29000	29000	0
476	20241017	122800	1034640050	29000	29000	29000	29000	82
477	20241017	122700	1032262050	29000	29000	29100	29000	74
478	20241017	122600	1030114850	29000	29000	29000	29000	85
479	20241017	122500	1027649850	29000	29000	29000	29000	21
480	20241017	122400	1027040850	29000	29000	29000	29000	58
481	20241017	122300	1025358850	29000	29000	29000	29000	83
482	20241017	122200	1022951850	29050	29050	29050	29050	336
483	20241017	122100	1013191050	29050	29050	29050	29050	0
484	20241017	122000	1013191050	29050	29050	29100	29050	272
485	20241017	121900	1005279750	29050	29050	29050	29050	63
486	20241017	121800	1003449600	29100	29100	29150	29100	13
487	20241017	121700	1003071050	29000	29000	29050	29000	302
488	20241017	121600	994311800	29000	29000	29000	29000	63
489	20241017	121500	992484800	29000	29050	29050	29000	125
490	20241017	121400	988856900	29100	29000	29100	29000	29
491	20241017	121300	988015000	29100	29050	29100	29050	59
492	20241017	121200	986301000	29100	29000	29100	29000	114
493	20241017	121100	982989400	29000	29000	29000	29000	28
494	20241017	121000	982177400	29000	29000	29000	29000	60
495	20241017	120900	980437400	29100	29000	29100	29000	90
496	20241017	120800	977826200	29000	29000	29000	29000	63
497	20241017	120700	975999200	29000	29000	29000	29000	0
498	20241017	120600	975999200	29000	29000	29000	29000	78
499	20241017	120500	973737200	29000	29050	29050	29000	64
500	20241017	120400	971880950	29050	29050	29050	29050	2
501	20241017	120300	971822850	29000	29000	29050	29000	105
502	20241017	120200	968776750	29000	29000	29000	29000	202
503	20241017	120100	962918750	29000	29000	29000	29000	80
504	20241017	120000	960598750	29050	29000	29050	29000	53
505	20241017	115900	959060150	29000	29050	29050	29000	70
506	20241017	115800	957030100	29000	29000	29000	29000	75
507	20241017	115700	954855100	29000	29000	29000	29000	89
508	20241017	115600	952274100	29000	29050	29050	29000	14
509	20241017	115500	951868050	29000	29000	29050	29000	110
510	20241017	115400	948676900	29000	29000	29000	29000	74
511	20241017	115300	946530900	29000	29000	29000	29000	11
512	20241017	115200	946211900	29000	29050	29050	29000	93
513	20241017	115100	943514150	29000	29100	29100	29000	81
514	20241017	115000	941160900	29050	29050	29100	29050	75
515	20241017	114900	938982100	29050	29050	29050	29050	32
516	20241017	114800	938052500	29050	29050	29050	29050	80
517	20241017	114700	935728500	29050	29000	29050	29000	89
518	20241017	114600	933146650	29050	29000	29050	29000	41
519	20241017	114500	931957400	29000	29000	29000	28950	77
520	20241017	114400	929724800	29000	29000	29000	29000	66
521	20241017	114300	927810800	29000	29000	29000	29000	91
522	20241017	114200	925171800	29050	29000	29050	29000	22
523	20241017	114100	924533650	29000	29000	29000	28950	414
524	20241017	114000	912530000	29000	29000	29000	29000	96
525	20241017	113900	909746000	29050	29050	29050	29000	23
526	20241017	113800	909078350	29050	29050	29050	29000	85
527	20241017	113700	906613000	29050	29000	29050	29000	83
528	20241017	113600	904205250	29050	29050	29050	29000	76
529	20241017	113500	902000600	29050	29000	29050	29000	81
530	20241017	113400	899651500	29000	29050	29050	29000	66
531	20241017	113300	897737100	29000	29050	29100	29000	102
532	20241017	113200	894776300	29000	29050	29050	29000	36
533	20241017	113100	893732250	29000	29000	29000	29000	70
534	20241017	113000	891702250	29000	29000	29000	29000	68
535	20241017	112900	889730250	29000	29050	29050	29000	107
536	20241017	112800	886626400	29000	29000	29000	29000	15
537	20241017	112700	886191400	29000	29050	29050	29000	71
538	20241017	112600	884132350	29000	29050	29050	29000	117
539	20241017	112500	880738200	29000	29000	29000	29000	63
540	20241017	112400	878911200	29000	29050	29100	29000	81
541	20241017	112300	876559250	29000	29050	29100	29000	120
542	20241017	112200	873075700	29050	29000	29050	29000	76
543	20241017	112100	870871450	29050	29050	29050	29000	34
544	20241017	112000	869885300	29000	29050	29050	29000	62
545	20241017	111900	868087100	29050	29000	29050	29000	70
546	20241017	111800	866056500	29050	29000	29050	29000	92
547	20241017	111700	863388050	29000	29050	29050	29000	142
548	20241017	111600	859264400	29050	29000	29050	29000	82
549	20241017	111500	856885750	29000	29100	29100	29000	90
550	20241017	111400	854274550	29050	29000	29050	29000	15
551	20241017	111300	853839100	29000	29000	29050	29000	73
552	20241017	111200	851722050	29000	29050	29050	29000	86
553	20241017	111100	849227650	29000	29000	29000	29000	73
554	20241017	111000	847110650	29050	29000	29050	29000	35
555	20241017	110900	846095300	29000	29000	29050	29000	82
556	20241017	110800	843716800	28950	29000	29050	28950	325
557	20241017	110700	834285550	28950	29050	29050	28950	616
558	20241017	110600	816421600	29000	29050	29050	29000	646
559	20241017	110500	797679300	29000	29000	29050	29000	85
560	20241017	110400	795213900	29000	29000	29050	29000	181
561	20241017	110300	789959400	29000	29050	29050	29000	110
562	20241017	110200	786764350	29050	29050	29100	29050	94
563	20241017	110100	784032600	29000	29050	29050	29000	85
564	20241017	110000	781564750	29050	29050	29050	29050	72
565	20241017	105900	779473150	29000	29050	29050	29000	652
566	20241017	105800	760534150	29050	29100	29100	29050	84
567	20241017	105700	758093650	29050	29050	29100	29000	92
568	20241017	105600	755423700	29050	29000	29050	29000	28
569	20241017	105500	754611550	29050	29100	29100	29050	68
570	20241017	105400	752636100	29100	29100	29100	29050	86
571	20241017	105300	750136450	29100	29050	29100	29050	187
572	20241017	105200	744703650	29100	29050	29100	29050	120
573	20241017	105100	741215300	29050	29050	29100	29000	93
574	20241017	105000	738513550	29050	29100	29100	29050	136
575	20241017	104900	734560700	29050	29050	29050	29050	85
576	20241017	104800	732091450	29050	29050	29100	29050	363
577	20241017	104700	721545700	29050	29100	29100	29050	120
578	20241017	104600	718059550	29100	29050	29100	29050	283
579	20241017	104500	709832900	29050	29100	29100	29050	260
580	20241017	104400	702267150	29100	29100	29150	29100	199
581	20241017	104300	696476200	29150	29100	29150	29100	67
582	20241017	104200	694526450	29100	29100	29100	29100	31
583	20241017	104100	693624350	29100	29100	29150	29100	137
584	20241017	104000	689634600	29150	29150	29200	29150	20
585	20241017	103900	689051550	29150	29150	29200	29150	320
586	20241017	103800	679719200	29150	29150	29150	29150	89
587	20241017	103700	677124850	29150	29150	29150	29150	72
588	20241017	103600	675026050	29150	29150	29150	29150	86
589	20241017	103500	672519150	29150	29150	29150	29150	71
590	20241017	103400	670449500	29150	29150	29150	29150	13
591	20241017	103300	670070550	29150	29200	29200	29150	74
592	20241017	103200	667910300	29200	29200	29200	29200	69
593	20241017	103100	665895500	29200	29200	29200	29200	13
594	20241017	103000	665515900	29200	29250	29250	29200	119
595	20241017	102900	662039800	29250	29200	29250	29200	75
596	20241017	102800	659849650	29200	29250	29250	29200	105
597	20241017	102700	656779050	29250	29450	29500	29250	31
598	20241017	102600	655865900	29250	29250	29500	29250	123
599	20241017	102500	652256000	29200	29200	29250	29200	132
600	20241017	102400	648400850	29200	29200	29200	29200	19
601	20241017	102300	647846050	29200	29250	29250	29200	68
602	20241017	102200	645859950	29200	29400	29400	29200	79
603	20241017	102100	643552950	29350	29400	29400	29250	125
604	20241017	102000	639884650	29150	29250	29250	29150	238
605	20241017	101900	632937800	29250	29250	29250	29250	58
606	20241017	101800	631241300	29250	29150	29250	29150	28
607	20241017	101700	630424950	29150	29200	29200	29150	28
608	20241017	101600	629608100	29150	29150	29200	29100	225
609	20241017	101500	623046050	29200	29200	29200	29200	45
610	20241017	101400	621732050	29200	29200	29200	29200	25
611	20241017	101300	621002050	29200	29100	29200	29100	279
612	20241017	101200	612868300	29100	29150	29150	29100	648
613	20241017	101100	593980550	29150	29200	29200	29150	28
614	20241017	101000	593164050	29200	29200	29200	29150	68
615	20241017	100900	591179800	29150	29150	29150	29150	30
616	20241017	100800	590305300	29150	29150	29150	29150	48
617	20241017	100700	588906100	29150	29150	29150	29150	24
618	20241017	100600	588206500	29150	29150	29150	29150	27
619	20241017	100500	587419450	29150	29150	29150	29150	30
620	20241017	100400	586544950	29200	29150	29200	29150	27
621	20241017	100300	585757850	29200	29150	29200	29150	55
622	20241017	100200	584154400	29150	29150	29150	29150	94
623	20241017	100100	581414300	29150	29350	29350	29150	4442
624	20241017	100000	451214150	29350	29350	29400	29350	29
625	20241017	095900	450362950	29350	29350	29350	29350	24
626	20241017	095800	449658550	29350	29350	29350	29350	34
627	20241017	095700	448660650	29350	29350	29350	29350	8
628	20241017	095600	448425850	29350	29400	29400	29350	48
629	20241017	095500	447016450	29400	29350	29400	29350	1780
630	20241017	095400	394772450	29350	29350	29350	29350	88
631	20241017	095300	392189650	29350	29400	29400	29350	71
632	20241017	095200	390103450	29400	29400	29400	29350	22
633	20241017	095100	389457400	29350	29350	29400	29350	194
634	20241017	095000	383760050	29350	29400	29400	29350	38
635	20241017	094900	382644400	29350	29350	29350	29350	26
636	20241017	094800	381881300	29350	29350	29400	29350	136
637	20241017	094700	377887900	29400	29350	29400	29350	28
638	20241017	094600	377065400	29350	29300	29350	29300	187
639	20241017	094500	371583150	29300	29350	29350	29300	54
640	20241017	094400	369998850	29300	29350	29350	29300	32
641	20241017	094300	369060150	29350	29400	29400	29350	33
642	20241017	094200	368091500	29350	29400	29400	29350	14
643	20241017	094100	367680300	29350	29400	29400	29350	36
644	20241017	094000	366622500	29350	29400	29400	29350	1515
645	20241017	093900	322149200	29450	29450	29450	29450	0
646	20241017	093800	322149200	29450	29450	29450	29450	67
647	20241017	093700	320176050	29450	29500	29550	29450	39
648	20241017	093600	319025550	29500	29500	29500	29500	10
649	20241017	093500	318730550	29500	29550	29550	29500	129
650	20241017	093400	314925000	29500	29500	29500	29500	5
651	20241017	093300	314777500	29450	29500	29500	29400	160
652	20241017	093200	310064950	29500	29500	29500	29500	24
653	20241017	093100	309356950	29650	29650	29650	29650	2
654	20241017	093000	309297650	29650	29550	29650	29550	21
655	20241017	092900	308676000	29650	29600	29650	29600	302
656	20241017	092800	299721750	29650	29650	29650	29600	191
657	20241017	092700	294063600	29700	29700	29750	29600	850
658	20241017	092600	268809100	29700	29600	29700	29600	298
659	20241017	092500	259978950	29500	29550	29650	29450	757
660	20241017	092400	237567300	29450	29450	29450	29450	155
661	20241017	092300	233002550	29550	29550	29550	29550	44
662	20241017	092200	231702350	29550	29550	29550	29550	291
663	20241017	092100	223103300	29550	29550	29550	29550	31
664	20241017	092000	222187250	29550	29550	29550	29450	117
665	20241017	091900	218730500	29550	29550	29550	29400	105
666	20241017	091800	215628200	29550	29250	29550	29250	350
667	20241017	091700	205326200	29250	29350	29400	29250	463
668	20241017	091600	191760850	29400	29450	29450	29400	701
669	20241017	091500	171116800	29500	29450	29500	29450	402
670	20241017	091400	159277850	29450	29450	29450	29450	107
671	20241017	091300	156126700	29500	29500	29500	29500	22
672	20241017	091200	155477700	29500	29500	29500	29500	196
673	20241017	091100	149695700	29550	29400	29550	29400	1371
674	20241017	091000	109282900	29400	29400	29450	29400	157
675	20241017	090900	104661550	29450	29500	29500	29400	1195
676	20241017	090800	69441600	29550	29550	29550	29550	7
677	20241017	090700	69234750	29600	29600	29600	29600	9
678	20241017	090600	68968350	29600	29600	29600	29550	109
679	20241017	090500	65743600	29500	29500	29500	29500	15
680	20241017	090400	65301100	29500	29650	29650	29500	189
681	20241017	090300	59717800	29700	29600	29700	29600	315
682	20241017	090200	50383900	29650	29650	29650	29650	599
683	20241017	090100	32623550	29600	29350	29600	29350	610
684	20241017	090000	14607200	29450	29450	29450	29450	496