KissMeData/286940/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	210600	1011313350	22600	22600	22600	22600	1086
3	20241014	210500	1011313350	22600	22600	22600	22600	0
4	20241014	210400	1011313350	22600	22600	22600	22600	0
5	20241014	210300	1011313350	22600	22600	22600	22600	0
6	20241014	210200	1011313350	22600	22600	22600	22600	0
7	20241014	210100	1011313350	22600	22600	22600	22600	0
8	20241014	210000	1011313350	22600	22600	22600	22600	0
9	20241014	205900	1011313350	22600	22600	22600	22600	0
10	20241014	205800	1011313350	22600	22600	22600	22600	0
11	20241014	205700	1011313350	22600	22600	22600	22600	0
12	20241014	205600	1011313350	22600	22600	22600	22600	0
13	20241014	205500	1011313350	22600	22600	22600	22600	0
14	20241014	205400	1011313350	22600	22600	22600	22600	0
15	20241014	205300	1011313350	22600	22600	22600	22600	0
16	20241014	205200	1011313350	22600	22600	22600	22600	0
17	20241014	205100	1011313350	22600	22600	22600	22600	0
18	20241014	205000	1011313350	22600	22600	22600	22600	0
19	20241014	204900	1011313350	22600	22600	22600	22600	0
20	20241014	204800	1011313350	22600	22600	22600	22600	0
21	20241014	204700	1011313350	22600	22600	22600	22600	0
22	20241014	204600	1011313350	22600	22600	22600	22600	0
23	20241014	204500	1011313350	22600	22600	22600	22600	0
24	20241014	204400	1011313350	22600	22600	22600	22600	0
25	20241014	204300	1011313350	22600	22600	22600	22600	0
26	20241014	204200	1011313350	22600	22600	22600	22600	0
27	20241014	204100	1011313350	22600	22600	22600	22600	0
28	20241014	204000	1011313350	22600	22600	22600	22600	0
29	20241014	203900	1011313350	22600	22600	22600	22600	0
30	20241014	203800	1011313350	22600	22600	22600	22600	0
31	20241014	203700	1011313350	22600	22600	22600	22600	0
32	20241014	203600	1011313350	22600	22600	22600	22600	1086
33	20241014	203500	1011313350	22600	22600	22600	22600	0
34	20241014	203400	1011313350	22600	22600	22600	22600	0
35	20241014	203300	1011313350	22600	22600	22600	22600	0
36	20241014	203200	1011313350	22600	22600	22600	22600	0
37	20241014	203100	1011313350	22600	22600	22600	22600	0
38	20241014	203000	1011313350	22600	22600	22600	22600	0
39	20241014	202900	1011313350	22600	22600	22600	22600	0
40	20241014	202800	1011313350	22600	22600	22600	22600	0
41	20241014	202700	1011313350	22600	22600	22600	22600	0
42	20241014	202600	1011313350	22600	22600	22600	22600	0
43	20241014	202500	1011313350	22600	22600	22600	22600	0
44	20241014	202400	1011313350	22600	22600	22600	22600	0
45	20241014	202300	1011313350	22600	22600	22600	22600	0
46	20241014	202200	1011313350	22600	22600	22600	22600	0
47	20241014	202100	1011313350	22600	22600	22600	22600	0
48	20241014	202000	1011313350	22600	22600	22600	22600	0
49	20241014	201900	1011313350	22600	22600	22600	22600	0
50	20241014	201800	1011313350	22600	22600	22600	22600	0
51	20241014	201700	1011313350	22600	22600	22600	22600	0
52	20241014	201600	1011313350	22600	22600	22600	22600	0
53	20241014	201500	1011313350	22600	22600	22600	22600	0
54	20241014	201400	1011313350	22600	22600	22600	22600	0
55	20241014	201300	1011313350	22600	22600	22600	22600	0
56	20241014	201200	1011313350	22600	22600	22600	22600	0
57	20241014	201100	1011313350	22600	22600	22600	22600	0
58	20241014	201000	1011313350	22600	22600	22600	22600	0
59	20241014	200900	1011313350	22600	22600	22600	22600	0
60	20241014	200800	1011313350	22600	22600	22600	22600	0
61	20241014	200700	1011313350	22600	22600	22600	22600	0
62	20241014	200600	1011313350	22600	22600	22600	22600	1086
63	20241014	200500	1011313350	22600	22600	22600	22600	0
64	20241014	200400	1011313350	22600	22600	22600	22600	0
65	20241014	200300	1011313350	22600	22600	22600	22600	0
66	20241014	200200	1011313350	22600	22600	22600	22600	0
67	20241014	200100	1011313350	22600	22600	22600	22600	0
68	20241014	200000	1011313350	22600	22600	22600	22600	0
69	20241014	195900	1011313350	22600	22600	22600	22600	0
70	20241014	195800	1011313350	22600	22600	22600	22600	0
71	20241014	195700	1011313350	22600	22600	22600	22600	0
72	20241014	195600	1011313350	22600	22600	22600	22600	0
73	20241014	195500	1011313350	22600	22600	22600	22600	0
74	20241014	195400	1011313350	22600	22600	22600	22600	0
75	20241014	195300	1011313350	22600	22600	22600	22600	0
76	20241014	195200	1011313350	22600	22600	22600	22600	0
77	20241014	195100	1011313350	22600	22600	22600	22600	0
78	20241014	195000	1011313350	22600	22600	22600	22600	0
79	20241014	194900	1011313350	22600	22600	22600	22600	0
80	20241014	194800	1011313350	22600	22600	22600	22600	0
81	20241014	194700	1011313350	22600	22600	22600	22600	0
82	20241014	194600	1011313350	22600	22600	22600	22600	0
83	20241014	194500	1011313350	22600	22600	22600	22600	0
84	20241014	194400	1011313350	22600	22600	22600	22600	0
85	20241014	194300	1011313350	22600	22600	22600	22600	0
86	20241014	194200	1011313350	22600	22600	22600	22600	0
87	20241014	194100	1011313350	22600	22600	22600	22600	0
88	20241014	194000	1011313350	22600	22600	22600	22600	0
89	20241014	193900	1011313350	22600	22600	22600	22600	0
90	20241014	193800	1011313350	22600	22600	22600	22600	0
91	20241014	193700	1011313350	22600	22600	22600	22600	0
92	20241014	193600	1011313350	22600	22600	22600	22600	1086
93	20241014	193500	1011313350	22600	22600	22600	22600	0
94	20241014	193400	1011313350	22600	22600	22600	22600	0
95	20241014	193300	1011313350	22600	22600	22600	22600	0
96	20241014	193200	1011313350	22600	22600	22600	22600	0
97	20241014	193100	1011313350	22600	22600	22600	22600	0
98	20241014	193000	1011313350	22600	22600	22600	22600	0
99	20241014	192900	1011313350	22600	22600	22600	22600	0
100	20241014	192800	1011313350	22600	22600	22600	22600	0
101	20241014	192700	1011313350	22600	22600	22600	22600	0
102	20241014	192600	1011313350	22600	22600	22600	22600	0
103	20241014	192500	1011313350	22600	22600	22600	22600	0
104	20241014	192400	1011313350	22600	22600	22600	22600	0
105	20241014	192300	1011313350	22600	22600	22600	22600	0
106	20241014	192200	1011313350	22600	22600	22600	22600	0
107	20241014	192100	1011313350	22600	22600	22600	22600	0
108	20241014	192000	1011313350	22600	22600	22600	22600	0
109	20241014	191900	1011313350	22600	22600	22600	22600	0
110	20241014	191800	1011313350	22600	22600	22600	22600	0
111	20241014	191700	1011313350	22600	22600	22600	22600	0
112	20241014	191600	1011313350	22600	22600	22600	22600	0
113	20241014	191500	1011313350	22600	22600	22600	22600	0
114	20241014	191400	1011313350	22600	22600	22600	22600	0
115	20241014	191300	1011313350	22600	22600	22600	22600	0
116	20241014	191200	1011313350	22600	22600	22600	22600	0
117	20241014	191100	1011313350	22600	22600	22600	22600	0
118	20241014	191000	1011313350	22600	22600	22600	22600	0
119	20241014	190900	1011313350	22600	22600	22600	22600	0
120	20241014	190800	1011313350	22600	22600	22600	22600	0
121	20241014	190700	1011313350	22600	22600	22600	22600	0
122	20241014	190600	1011313350	22600	22600	22600	22600	1086
123	20241014	190500	1011313350	22600	22600	22600	22600	0
124	20241014	190400	1011313350	22600	22600	22600	22600	0
125	20241014	190300	1011313350	22600	22600	22600	22600	0
126	20241014	190200	1011313350	22600	22600	22600	22600	0
127	20241014	190100	1011313350	22600	22600	22600	22600	0
128	20241014	190000	1011313350	22600	22600	22600	22600	0
129	20241014	185900	1011313350	22600	22600	22600	22600	0
130	20241014	185800	1011313350	22600	22600	22600	22600	0
131	20241014	185700	1011313350	22600	22600	22600	22600	0
132	20241014	185600	1011313350	22600	22600	22600	22600	0
133	20241014	185500	1011313350	22600	22600	22600	22600	0
134	20241014	185400	1011313350	22600	22600	22600	22600	0
135	20241014	185300	1011313350	22600	22600	22600	22600	0
136	20241014	185200	1011313350	22600	22600	22600	22600	0
137	20241014	185100	1011313350	22600	22600	22600	22600	0
138	20241014	185000	1011313350	22600	22600	22600	22600	0
139	20241014	184900	1011313350	22600	22600	22600	22600	0
140	20241014	184800	1011313350	22600	22600	22600	22600	0
141	20241014	184700	1011313350	22600	22600	22600	22600	0
142	20241014	184600	1011313350	22600	22600	22600	22600	0
143	20241014	184500	1011313350	22600	22600	22600	22600	0
144	20241014	184400	1011313350	22600	22600	22600	22600	0
145	20241014	184300	1011313350	22600	22600	22600	22600	0
146	20241014	184200	1011313350	22600	22600	22600	22600	0
147	20241014	184100	1011313350	22600	22600	22600	22600	0
148	20241014	184000	1011313350	22600	22600	22600	22600	0
149	20241014	183900	1011313350	22600	22600	22600	22600	0
150	20241014	183800	1011313350	22600	22600	22600	22600	0
151	20241014	183700	1011313350	22600	22600	22600	22600	0
152	20241014	183600	1011313350	22600	22600	22600	22600	1086
153	20241014	183500	1011313350	22600	22600	22600	22600	0
154	20241014	183400	1011313350	22600	22600	22600	22600	0
155	20241014	183300	1011313350	22600	22600	22600	22600	0
156	20241014	183200	1011313350	22600	22600	22600	22600	0
157	20241014	183100	1011313350	22600	22600	22600	22600	0
158	20241014	183000	1011313350	22600	22600	22600	22600	0
159	20241014	182900	1011313350	22600	22600	22600	22600	0
160	20241014	182800	1011313350	22600	22600	22600	22600	0
161	20241014	182700	1011313350	22600	22600	22600	22600	0
162	20241014	182600	1011313350	22600	22600	22600	22600	0
163	20241014	182500	1011313350	22600	22600	22600	22600	0
164	20241014	182400	1011313350	22600	22600	22600	22600	0
165	20241014	182300	1011313350	22600	22600	22600	22600	0
166	20241014	182200	1011313350	22600	22600	22600	22600	0
167	20241014	182100	1011313350	22600	22600	22600	22600	0
168	20241014	182000	1011313350	22600	22600	22600	22600	0
169	20241014	181900	1011313350	22600	22600	22600	22600	0
170	20241014	181800	1011313350	22600	22600	22600	22600	0
171	20241014	181700	1011313350	22600	22600	22600	22600	0
172	20241014	181600	1011313350	22600	22600	22600	22600	0
173	20241014	181500	1011313350	22600	22600	22600	22600	0
174	20241014	181400	1011313350	22600	22600	22600	22600	0
175	20241014	181300	1011313350	22600	22600	22600	22600	0
176	20241014	181200	1011313350	22600	22600	22600	22600	0
177	20241014	181100	1011313350	22600	22600	22600	22600	0
178	20241014	181000	1011313350	22600	22600	22600	22600	0
179	20241014	180900	1011313350	22600	22600	22600	22600	0
180	20241014	180800	1011313350	22600	22600	22600	22600	0
181	20241014	180700	1011313350	22600	22600	22600	22600	0
182	20241014	180600	1011313350	22600	22600	22600	22600	1086
183	20241014	180500	1011313350	22600	22600	22600	22600	0
184	20241014	180400	1011313350	22600	22600	22600	22600	0
185	20241014	180300	1011313350	22600	22600	22600	22600	0
186	20241014	180200	1011313350	22600	22600	22600	22600	0
187	20241014	180100	1011313350	22600	22600	22600	22600	0
188	20241014	180000	1011313350	22600	22600	22600	22600	0
189	20241014	175900	1011313350	22600	22600	22600	22600	0
190	20241014	175800	1011313350	22600	22600	22600	22600	0
191	20241014	175700	1011313350	22600	22600	22600	22600	0
192	20241014	175600	1011313350	22600	22600	22600	22600	0
193	20241014	175500	1011313350	22600	22600	22600	22600	0
194	20241014	175400	1011313350	22600	22600	22600	22600	0
195	20241014	175300	1011313350	22600	22600	22600	22600	0
196	20241014	175200	1011313350	22600	22600	22600	22600	0
197	20241014	175100	1011313350	22600	22600	22600	22600	0
198	20241014	175000	1011313350	22600	22600	22600	22600	0
199	20241014	174900	1011313350	22600	22600	22600	22600	0
200	20241014	174800	1011313350	22600	22600	22600	22600	0
201	20241014	174700	1011313350	22600	22600	22600	22600	0
202	20241014	174600	1011313350	22600	22600	22600	22600	0
203	20241014	174500	1011313350	22600	22600	22600	22600	0
204	20241014	174400	1011313350	22600	22600	22600	22600	0
205	20241014	174300	1011313350	22600	22600	22600	22600	0
206	20241014	174200	1011313350	22600	22600	22600	22600	0
207	20241014	174100	1011313350	22600	22600	22600	22600	0
208	20241014	174000	1011313350	22600	22600	22600	22600	0
209	20241014	173900	1011313350	22600	22600	22600	22600	0
210	20241014	173800	1011313350	22600	22600	22600	22600	0
211	20241014	173700	1011313350	22600	22600	22600	22600	0
212	20241014	173600	1011313350	22600	22600	22600	22600	1086
213	20241014	173500	1011313350	22600	22600	22600	22600	0
214	20241014	173400	1011313350	22600	22600	22600	22600	0
215	20241014	173300	1011313350	22600	22600	22600	22600	0
216	20241014	173200	1011313350	22600	22600	22600	22600	0
217	20241014	173100	1011313350	22600	22600	22600	22600	0
218	20241014	173000	1011313350	22600	22600	22600	22600	0
219	20241014	172900	1011313350	22600	22600	22600	22600	0
220	20241014	172800	1011313350	22600	22600	22600	22600	0
221	20241014	172700	1011313350	22600	22600	22600	22600	0
222	20241014	172600	1011313350	22600	22600	22600	22600	0
223	20241014	172500	1011313350	22600	22600	22600	22600	0
224	20241014	172400	1011313350	22600	22600	22600	22600	0
225	20241014	172300	1011313350	22600	22600	22600	22600	0
226	20241014	172200	1011313350	22600	22600	22600	22600	0
227	20241014	172100	1011313350	22600	22600	22600	22600	0
228	20241014	172000	1011313350	22600	22600	22600	22600	0
229	20241014	171900	1011313350	22600	22600	22600	22600	0
230	20241014	171800	1011313350	22600	22600	22600	22600	0
231	20241014	171700	1011313350	22600	22600	22600	22600	0
232	20241014	171600	1011313350	22600	22600	22600	22600	0
233	20241014	171500	1011313350	22600	22600	22600	22600	0
234	20241014	171400	1011313350	22600	22600	22600	22600	0
235	20241014	171300	1011313350	22600	22600	22600	22600	0
236	20241014	171200	1011313350	22600	22600	22600	22600	0
237	20241014	171100	1011313350	22600	22600	22600	22600	0
238	20241014	171000	1011313350	22600	22600	22600	22600	0
239	20241014	170900	1011313350	22600	22600	22600	22600	0
240	20241014	170800	1011313350	22600	22600	22600	22600	0
241	20241014	170700	1011313350	22600	22600	22600	22600	0
242	20241014	170600	1011313350	22600	22600	22600	22600	1086
243	20241014	170500	1011313350	22600	22600	22600	22600	0
244	20241014	170400	1011313350	22600	22600	22600	22600	0
245	20241014	170300	1011313350	22600	22600	22600	22600	0
246	20241014	170200	1011313350	22600	22600	22600	22600	0
247	20241014	170100	1011313350	22600	22600	22600	22600	0
248	20241014	170000	1011313350	22600	22600	22600	22600	0
249	20241014	165900	1011313350	22600	22600	22600	22600	0
250	20241014	165800	1011313350	22600	22600	22600	22600	0
251	20241014	165700	1011313350	22600	22600	22600	22600	0
252	20241014	165600	1011313350	22600	22600	22600	22600	0
253	20241014	165500	1011313350	22600	22600	22600	22600	0
254	20241014	165400	1011313350	22600	22600	22600	22600	0
255	20241014	165300	1011313350	22600	22600	22600	22600	0
256	20241014	165200	1011313350	22600	22600	22600	22600	0
257	20241014	165100	1011313350	22600	22600	22600	22600	0
258	20241014	165000	1011313350	22600	22600	22600	22600	0
259	20241014	164900	1011313350	22600	22600	22600	22600	0
260	20241014	164800	1011313350	22600	22600	22600	22600	0
261	20241014	164700	1011313350	22600	22600	22600	22600	0
262	20241014	164600	1011313350	22600	22600	22600	22600	0
263	20241014	164500	1011313350	22600	22600	22600	22600	0
264	20241014	164400	1011313350	22600	22600	22600	22600	0
265	20241014	164300	1011313350	22600	22600	22600	22600	0
266	20241014	164200	1011313350	22600	22600	22600	22600	0
267	20241014	164100	1011313350	22600	22600	22600	22600	0
268	20241014	164000	1011313350	22600	22600	22600	22600	0
269	20241014	163900	1011313350	22600	22600	22600	22600	0
270	20241014	163800	1011313350	22600	22600	22600	22600	0
271	20241014	163700	1011313350	22600	22600	22600	22600	0
272	20241014	163600	1011313350	22600	22600	22600	22600	1086
273	20241014	163500	1011313350	22600	22600	22600	22600	0
274	20241014	163400	1011313350	22600	22600	22600	22600	0
275	20241014	163300	1011313350	22600	22600	22600	22600	0
276	20241014	163200	1011313350	22600	22600	22600	22600	0
277	20241014	163100	1011313350	22600	22600	22600	22600	0
278	20241014	163000	1011313350	22600	22600	22600	22600	0
279	20241014	162900	1011313350	22600	22600	22600	22600	0
280	20241014	162800	1011313350	22600	22600	22600	22600	0
281	20241014	162700	1011313350	22600	22600	22600	22600	0
282	20241014	162600	1011313350	22600	22600	22600	22600	0
283	20241014	162500	1011313350	22600	22600	22600	22600	0
284	20241014	162400	1011313350	22600	22600	22600	22600	0
285	20241014	162300	1011313350	22600	22600	22600	22600	0
286	20241014	162200	1011313350	22600	22600	22600	22600	0
287	20241014	162100	1011313350	22600	22600	22600	22600	0
288	20241014	162000	1011313350	22600	22600	22600	22600	0
289	20241014	161900	1011313350	22600	22600	22600	22600	0
290	20241014	161800	1011313350	22600	22600	22600	22600	0
291	20241014	161700	1011313350	22600	22600	22600	22600	0
292	20241014	161600	1011313350	22600	22600	22600	22600	0
293	20241014	161500	1011313350	22600	22600	22600	22600	0
294	20241014	161400	1011313350	22600	22600	22600	22600	0
295	20241014	161300	1011313350	22600	22600	22600	22600	0
296	20241014	161200	1011313350	22600	22600	22600	22600	0
297	20241014	161100	1011313350	22600	22600	22600	22600	0
298	20241014	161000	1011313350	22600	22600	22600	22600	0
299	20241014	160900	1011313350	22600	22600	22600	22600	0
300	20241014	160800	1011313350	22600	22600	22600	22600	0
301	20241014	160700	1011313350	22600	22600	22600	22600	0
302	20241014	160600	1011313350	22600	22600	22600	22600	1086
303	20241014	160500	1011313350	22600	22600	22600	22600	0
304	20241014	160400	1011313350	22600	22600	22600	22600	0
305	20241014	160300	1011313350	22600	22600	22600	22600	0
306	20241014	160200	1011313350	22600	22600	22600	22600	0
307	20241014	160100	1011313350	22600	22600	22600	22600	0
308	20241014	160000	1011313350	22600	22600	22600	22600	0
309	20241014	155900	1011313350	22600	22600	22600	22600	0
310	20241014	155800	1011313350	22600	22600	22600	22600	0
311	20241014	155700	1011313350	22600	22600	22600	22600	0
312	20241014	155600	1011313350	22600	22600	22600	22600	0
313	20241014	155500	1011313350	22600	22600	22600	22600	0
314	20241014	155400	1011313350	22600	22600	22600	22600	0
315	20241014	155300	1011313350	22600	22600	22600	22600	0
316	20241014	155200	1011313350	22600	22600	22600	22600	0
317	20241014	155100	1011313350	22600	22600	22600	22600	0
318	20241014	155000	1011313350	22600	22600	22600	22600	0
319	20241014	154900	1011313350	22600	22600	22600	22600	0
320	20241014	154800	1011313350	22600	22600	22600	22600	0
321	20241014	154700	1011313350	22600	22600	22600	22600	0
322	20241014	154600	1011313350	22600	22600	22600	22600	0
323	20241014	154500	1011313350	22600	22600	22600	22600	0
324	20241014	154400	1011313350	22600	22600	22600	22600	0
325	20241014	154300	1011313350	22600	22600	22600	22600	0
326	20241014	154200	1011313350	22600	22600	22600	22600	0
327	20241014	154100	1011313350	22600	22600	22600	22600	0
328	20241014	154000	1011313350	22600	22600	22600	22600	0
329	20241014	153900	1011313350	22600	22600	22600	22600	0
330	20241014	153800	1011313350	22600	22600	22600	22600	0
331	20241014	153700	1011313350	22600	22600	22600	22600	0
332	20241014	153600	1011313350	22600	22600	22600	22600	1086
333	20241014	153500	1011313350	22600	22600	22600	22600	0
334	20241014	153400	1011313350	22600	22600	22600	22600	0
335	20241014	153300	1011313350	22600	22600	22600	22600	0
336	20241014	153200	1011313350	22600	22600	22600	22600	0
337	20241014	153100	1011313350	22600	22600	22600	22600	0
338	20241014	153000	1011313350	22600	22600	22600	22600	1086
339	20241014	152900	986769750	22650	22650	22650	22650	0
340	20241014	152800	986769750	22650	22650	22650	22650	0
341	20241014	152700	986769750	22650	22650	22650	22650	0
342	20241014	152600	986769750	22650	22650	22650	22650	0
343	20241014	152500	986769750	22650	22650	22650	22650	0
344	20241014	152400	986769750	22650	22650	22650	22650	0
345	20241014	152300	986769750	22650	22650	22650	22650	0
346	20241014	152200	986769750	22650	22650	22650	22650	0
347	20241014	152100	986769750	22650	22650	22650	22650	0
348	20241014	152000	986769750	22650	22650	22650	22650	0
349	20241014	151900	986769750	22650	22650	22650	22600	335
350	20241014	151800	979191150	22650	22650	22650	22600	128
351	20241014	151700	976295400	22650	22650	22650	22650	47
352	20241014	151600	975230850	22650	22600	22650	22600	73
353	20241014	151500	973580250	22600	22600	22600	22550	225
354	20241014	151400	968495350	22600	22600	22600	22600	18
355	20241014	151300	968088550	22600	22600	22600	22600	42
356	20241014	151200	967139350	22600	22600	22600	22600	67
357	20241014	151100	965625150	22600	22600	22600	22600	8
358	20241014	151000	965444350	22550	22550	22550	22550	2
359	20241014	150900	965399250	22600	22600	22600	22600	8
360	20241014	150800	965218450	22550	22550	22550	22550	45
361	20241014	150700	964203700	22600	22600	22600	22600	0
362	20241014	150600	964203700	22600	22600	22600	22600	347
363	20241014	150500	956361500	22550	22550	22550	22550	0
364	20241014	150400	956361500	22550	22550	22550	22550	7
365	20241014	150300	956203650	22550	22550	22550	22550	60
366	20241014	150200	954850650	22550	22550	22550	22550	117
367	20241014	150100	952212300	22500	22500	22500	22500	0
368	20241014	150000	952212300	22500	22550	22550	22500	5
369	20241014	145900	952099650	22550	22550	22550	22550	0
370	20241014	145800	952099650	22550	22550	22550	22550	3
371	20241014	145700	952032000	22550	22550	22550	22550	0
372	20241014	145600	952032000	22550	22550	22550	22550	0
373	20241014	145500	952032000	22550	22500	22550	22500	2
374	20241014	145400	951986950	22550	22550	22550	22550	0
375	20241014	145300	951986950	22550	22550	22550	22550	2
376	20241014	145200	951941850	22550	22550	22550	22550	0
377	20241014	145100	951941850	22550	22550	22550	22550	10
378	20241014	145000	951716350	22550	22550	22550	22550	1
379	20241014	144900	951693800	22600	22500	22600	22500	61
380	20241014	144800	950318250	22550	22550	22550	22550	0
381	20241014	144700	950318250	22550	22550	22550	22500	8
382	20241014	144600	950137900	22550	22550	22550	22550	1
383	20241014	144500	950115350	22550	22550	22550	22550	0
384	20241014	144400	950115350	22550	22550	22550	22550	0
385	20241014	144300	950115350	22550	22550	22550	22550	0
386	20241014	144200	950115350	22550	22550	22550	22550	24
387	20241014	144100	949574150	22550	22550	22600	22550	81
388	20241014	144000	947747550	22550	22550	22550	22550	1
389	20241014	143900	947725000	22550	22550	22550	22550	0
390	20241014	143800	947725000	22550	22550	22550	22550	1
391	20241014	143700	947702450	22600	22600	22600	22600	0
392	20241014	143600	947702450	22600	22600	22600	22600	0
393	20241014	143500	947702450	22600	22550	22600	22550	4
394	20241014	143400	947612150	22600	22550	22600	22550	14
395	20241014	143300	947296400	22500	22500	22500	22500	0
396	20241014	143200	947296400	22500	22500	22500	22500	100
397	20241014	143100	945046400	22550	22550	22550	22550	100
398	20241014	143000	942791400	22600	22550	22600	22550	306
399	20241014	142900	935891050	22550	22550	22550	22550	8
400	20241014	142800	935710650	22550	22550	22550	22550	0
401	20241014	142700	935710650	22550	22550	22550	22550	0
402	20241014	142600	935710650	22550	22550	22550	22550	0
403	20241014	142500	935710650	22550	22550	22550	22550	2
404	20241014	142400	935665550	22550	22500	22550	22500	113
405	20241014	142300	933122400	22500	22500	22500	22500	0
406	20241014	142200	933122400	22500	22500	22500	22500	50
407	20241014	142100	931997400	22500	22500	22500	22500	5
408	20241014	142000	931884900	22550	22550	22550	22550	0
409	20241014	141900	931884900	22550	22550	22550	22550	20
410	20241014	141800	931433900	22550	22550	22550	22550	1
411	20241014	141700	931411350	22550	22550	22550	22550	0
412	20241014	141600	931411350	22550	22550	22550	22550	51
413	20241014	141500	930261300	22550	22550	22550	22550	0
414	20241014	141400	930261300	22550	22550	22550	22550	5
415	20241014	141300	930148550	22550	22550	22550	22550	1
416	20241014	141200	930126000	22550	22550	22550	22550	0
417	20241014	141100	930126000	22550	22500	22550	22500	105
418	20241014	141000	927763250	22500	22500	22500	22500	141
419	20241014	140900	924590750	22500	22500	22500	22500	17
420	20241014	140800	924208250	22500	22500	22500	22500	1
421	20241014	140700	924185750	22500	22500	22500	22500	5
422	20241014	140600	924073250	22500	22500	22500	22500	16
423	20241014	140500	923713250	22450	22450	22450	22450	0
424	20241014	140400	923713250	22450	22450	22450	22450	0
425	20241014	140300	923713250	22450	22450	22450	22450	883
426	20241014	140200	903889900	22450	22450	22450	22450	0
427	20241014	140100	903889900	22450	22450	22450	22450	1
428	20241014	140000	903867450	22450	22450	22450	22450	0
429	20241014	135900	903867450	22450	22500	22500	22450	121
430	20241014	135800	901150750	22500	22450	22500	22450	150
431	20241014	135700	897777300	22450	22450	22450	22450	1
432	20241014	135600	897754850	22450	22450	22450	22450	2
433	20241014	135500	897709950	22450	22450	22450	22450	217
434	20241014	135400	892838300	22400	22450	22450	22400	1037
435	20241014	135300	869599550	22400	22450	22450	22400	166
436	20241014	135200	865873600	22450	22450	22450	22450	7
437	20241014	135100	865716450	22450	22450	22450	22450	11
438	20241014	135000	865469500	22450	22450	22450	22450	7
439	20241014	134900	865312350	22450	22450	22450	22450	106
440	20241014	134800	862932650	22450	22450	22450	22450	7
441	20241014	134700	862775500	22450	22400	22450	22400	33
442	20241014	134600	862035950	22400	22400	22400	22400	0
443	20241014	134500	862035950	22400	22400	22400	22400	0
444	20241014	134400	862035950	22400	22400	22400	22400	0
445	20241014	134300	862035950	22400	22400	22400	22400	0
446	20241014	134200	862035950	22400	22400	22400	22400	1
447	20241014	134100	862013550	22400	22400	22400	22400	0
448	20241014	134000	862013550	22400	22400	22400	22400	126
449	20241014	133900	859191150	22400	22400	22400	22400	30
450	20241014	133800	858519150	22450	22450	22450	22450	0
451	20241014	133700	858519150	22450	22450	22450	22450	1
452	20241014	133600	858496700	22450	22400	22450	22400	19
453	20241014	133500	858071050	22450	22450	22450	22450	0
454	20241014	133400	858071050	22450	22450	22450	22450	1
455	20241014	133300	858048600	22400	22400	22400	22400	62
456	20241014	133200	856659800	22400	22400	22400	22400	14
457	20241014	133100	856346200	22400	22400	22400	22400	12
458	20241014	133000	856077400	22400	22400	22400	22400	10
459	20241014	132900	855853400	22400	22400	22400	22350	84
460	20241014	132800	853974450	22400	22400	22400	22400	0
461	20241014	132700	853974450	22400	22400	22400	22400	120
462	20241014	132600	851286450	22400	22400	22400	22400	0
463	20241014	132500	851286450	22400	22400	22400	22400	44
464	20241014	132400	850300850	22350	22400	22400	22350	2
465	20241014	132300	850256100	22350	22350	22350	22350	0
466	20241014	132200	850256100	22350	22350	22350	22350	61
467	20241014	132100	848892750	22400	22400	22400	22400	0
468	20241014	132000	848892750	22400	22400	22400	22400	0
469	20241014	131900	848892750	22400	22400	22400	22400	1
470	20241014	131800	848870350	22350	22350	22400	22350	39
471	20241014	131700	847998450	22400	22350	22400	22350	1752
472	20241014	131600	808836200	22350	22350	22400	22350	429
473	20241014	131500	799248000	22350	22400	22400	22350	119
474	20241014	131400	796587900	22350	22350	22350	22350	230
475	20241014	131300	791447400	22350	22350	22350	22350	30
476	20241014	131200	790776900	22400	22400	22400	22400	9
477	20241014	131100	790575300	22400	22400	22400	22400	2
478	20241014	131000	790530500	22400	22400	22400	22400	5
479	20241014	130900	790418500	22400	22400	22400	22400	14
480	20241014	130800	790104900	22400	22400	22400	22400	8
481	20241014	130700	789925700	22400	22400	22400	22400	1
482	20241014	130600	789903300	22400	22350	22400	22350	80
483	20241014	130500	788113900	22400	22400	22400	22400	5
484	20241014	130400	788001900	22400	22400	22400	22400	0
485	20241014	130300	788001900	22400	22400	22400	22400	1
486	20241014	130200	787979500	22400	22400	22400	22400	0
487	20241014	130100	787979500	22400	22400	22400	22400	15
488	20241014	130000	787643500	22400	22400	22400	22400	6
489	20241014	125900	787509100	22400	22400	22400	22400	0
490	20241014	125800	787509100	22400	22400	22400	22400	0
491	20241014	125700	787509100	22400	22400	22400	22400	0
492	20241014	125600	787509100	22400	22400	22400	22400	0
493	20241014	125500	787509100	22400	22400	22400	22400	11
494	20241014	125400	787262700	22400	22400	22400	22350	67
495	20241014	125300	785762350	22350	22350	22350	22350	26
496	20241014	125200	785181250	22350	22400	22400	22350	1193
497	20241014	125100	758517450	22350	22400	22400	22350	6
498	20241014	125000	758383300	22400	22400	22400	22400	0
499	20241014	124900	758383300	22400	22400	22400	22400	5
500	20241014	124800	758271300	22400	22400	22400	22400	0
501	20241014	124700	758271300	22400	22400	22400	22400	25
502	20241014	124600	757711300	22400	22400	22400	22400	0
503	20241014	124500	757711300	22400	22400	22400	22400	0
504	20241014	124400	757711300	22400	22400	22400	22400	9
505	20241014	124300	757509700	22400	22400	22400	22400	300
506	20241014	124200	750789700	22400	22400	22400	22400	0
507	20241014	124100	750789700	22400	22400	22400	22400	0
508	20241014	124000	750789700	22400	22400	22400	22400	5
509	20241014	123900	750677700	22350	22350	22350	22350	153
510	20241014	123800	747258150	22400	22400	22400	22400	4
511	20241014	123700	747168550	22400	22400	22400	22400	0
512	20241014	123600	747168550	22400	22400	22400	22400	220
513	20241014	123500	742240550	22450	22450	22450	22450	12
514	20241014	123400	741971150	22450	22450	22450	22450	0
515	20241014	123300	741971150	22450	22400	22450	22400	29
516	20241014	123200	741321000	22450	22450	22450	22450	5
517	20241014	123100	741208750	22400	22400	22400	22400	11
518	20241014	123000	740962350	22400	22400	22400	22400	19
519	20241014	122900	740536750	22400	22400	22400	22400	59
520	20241014	122800	739215150	22400	22400	22400	22400	0
521	20241014	122700	739215150	22400	22400	22400	22400	0
522	20241014	122600	739215150	22400	22400	22400	22400	15
523	20241014	122500	738879150	22450	22450	22450	22450	15
524	20241014	122400	738542400	22400	22400	22400	22400	4
525	20241014	122300	738452800	22400	22400	22400	22400	8
526	20241014	122200	738273600	22450	22450	22450	22450	0
527	20241014	122100	738273600	22450	22450	22450	22450	1
528	20241014	122000	738251150	22400	22400	22400	22400	0
529	20241014	121900	738251150	22400	22400	22400	22400	0
530	20241014	121800	738251150	22400	22400	22400	22400	2
531	20241014	121700	738206350	22400	22400	22400	22400	17
532	20241014	121600	737825550	22400	22400	22400	22400	0
533	20241014	121500	737825550	22400	22400	22400	22400	0
534	20241014	121400	737825550	22400	22400	22400	22400	0
535	20241014	121300	737825550	22400	22400	22400	22400	18
536	20241014	121200	737422350	22400	22400	22400	22400	70
537	20241014	121100	735854350	22400	22400	22400	22400	25
538	20241014	121000	735294350	22400	22400	22400	22400	1
539	20241014	120900	735271950	22400	22400	22400	22400	0
540	20241014	120800	735271950	22400	22400	22400	22400	0
541	20241014	120700	735271950	22400	22400	22400	22400	92
542	20241014	120600	733211150	22400	22400	22400	22400	87
543	20241014	120500	731262350	22400	22400	22400	22400	45
544	20241014	120400	730254350	22400	22400	22400	22400	9
545	20241014	120300	730052750	22400	22400	22400	22400	0
546	20241014	120200	730052750	22400	22400	22400	22400	15
547	20241014	120100	729716750	22400	22400	22400	22400	100
548	20241014	120000	727476750	22400	22400	22400	22400	2
549	20241014	115900	727431950	22350	22400	22400	22350	357
550	20241014	115800	719452450	22400	22400	22400	22400	0
551	20241014	115700	719452450	22400	22400	22400	22400	0
552	20241014	115600	719452450	22400	22400	22400	22400	57
553	20241014	115500	718175650	22400	22450	22450	22400	296
554	20241014	115400	711539800	22400	22400	22400	22400	10
555	20241014	115300	711315800	22400	22400	22400	22400	21
556	20241014	115200	710845400	22400	22400	22400	22400	330
557	20241014	115100	703453400	22400	22350	22400	22350	105
558	20241014	115000	701104150	22350	22400	22400	22350	23
559	20241014	114900	700589450	22400	22400	22400	22400	0
560	20241014	114800	700589450	22400	22400	22400	22400	0
561	20241014	114700	700589450	22400	22400	22400	22400	21
562	20241014	114600	700119050	22400	22350	22400	22350	46
563	20241014	114500	699088700	22400	22350	22400	22350	101
564	20241014	114400	696831300	22350	22350	22350	22350	0
565	20241014	114300	696831300	22350	22350	22350	22350	0
566	20241014	114200	696831300	22350	22400	22400	22350	808
567	20241014	114100	678732150	22450	22450	22450	22450	8
568	20241014	114000	678552550	22450	22400	22450	22400	2
569	20241014	113900	678507700	22450	22450	22450	22450	0
570	20241014	113800	678507700	22450	22450	22450	22450	8
571	20241014	113700	678328100	22450	22450	22450	22450	8
572	20241014	113600	678148500	22450	22450	22450	22450	230
573	20241014	113500	672985000	22450	22400	22450	22400	22
574	20241014	113400	672491600	22400	22400	22400	22400	1
575	20241014	113300	672469200	22450	22450	22450	22450	28
576	20241014	113200	671840600	22450	22450	22450	22450	0
577	20241014	113100	671840600	22450	22450	22450	22450	0
578	20241014	113000	671840600	22450	22450	22450	22450	10
579	20241014	112900	671616100	22400	22400	22400	22400	0
580	20241014	112800	671616100	22400	22400	22400	22400	0
581	20241014	112700	671616100	22400	22450	22450	22400	13
582	20241014	112600	671324300	22450	22450	22450	22450	5
583	20241014	112500	671212050	22450	22450	22450	22450	8
584	20241014	112400	671032450	22450	22450	22450	22450	2
585	20241014	112300	670987550	22400	22400	22400	22400	36
586	20241014	112200	670181150	22400	22400	22400	22400	477
587	20241014	112100	659496350	22450	22450	22450	22400	94
588	20241014	112000	657390650	22400	22400	22400	22400	39
589	20241014	111900	656517050	22450	22450	22450	22450	0
590	20241014	111800	656517050	22450	22450	22450	22450	0
591	20241014	111700	656517050	22450	22450	22450	22450	0
592	20241014	111600	656517050	22450	22450	22450	22450	3
593	20241014	111500	656449700	22400	22400	22400	22400	1
594	20241014	111400	656427300	22450	22450	22450	22450	0
595	20241014	111300	656427300	22450	22450	22450	22450	0
596	20241014	111200	656427300	22450	22450	22450	22450	25
597	20241014	111100	655866050	22450	22450	22450	22450	0
598	20241014	111000	655866050	22450	22450	22450	22450	0
599	20241014	110900	655866050	22450	22400	22450	22400	88
600	20241014	110800	653890500	22400	22450	22450	22400	21
601	20241014	110700	653419100	22450	22450	22450	22450	5
602	20241014	110600	653306850	22450	22450	22450	22450	0
603	20241014	110500	653306850	22450	22450	22450	22450	10
604	20241014	110400	653082350	22450	22400	22450	22400	12
605	20241014	110300	652813450	22400	22400	22400	22400	0
606	20241014	110200	652813450	22400	22450	22450	22400	2
607	20241014	110100	652768600	22450	22450	22450	22450	11
608	20241014	110000	652521650	22450	22450	22450	22450	0
609	20241014	105900	652521650	22450	22450	22450	22450	0
610	20241014	105800	652521650	22450	22450	22450	22450	4
611	20241014	105700	652431850	22350	22350	22350	22350	0
612	20241014	105600	652431850	22350	22350	22350	22350	1
613	20241014	105500	652409500	22400	22350	22400	22350	108
614	20241014	105400	649990350	22400	22400	22400	22400	0
615	20241014	105300	649990350	22400	22400	22400	22400	11
616	20241014	105200	649743950	22400	22400	22400	22400	0
617	20241014	105100	649743950	22400	22350	22400	22350	60
618	20241014	105000	648402900	22400	22400	22400	22350	8
619	20241014	104900	648223750	22350	22350	22350	22350	38
620	20241014	104800	647374450	22350	22350	22350	22350	60
621	20241014	104700	646033450	22400	22400	22400	22400	1
622	20241014	104600	646011050	22400	22400	22400	22400	1
623	20241014	104500	645988650	22400	22400	22400	22400	0
624	20241014	104400	645988650	22400	22350	22400	22350	2
625	20241014	104300	645943900	22400	22400	22400	22400	5
626	20241014	104200	645831900	22400	22350	22400	22350	2
627	20241014	104100	645787150	22350	22400	22400	22350	31
628	20241014	104000	645094250	22400	22350	22400	22350	2
629	20241014	103900	645049500	22350	22450	22450	22300	6159
630	20241014	103800	507438600	22450	22450	22450	22450	2
631	20241014	103700	507393700	22450	22450	22450	22450	0
632	20241014	103600	507393700	22450	22450	22450	22450	0
633	20241014	103500	507393700	22450	22450	22450	22450	13
634	20241014	103400	507101850	22450	22450	22450	22450	111
635	20241014	103300	504609900	22450	22450	22450	22450	54
636	20241014	103200	503397600	22450	22500	22500	22450	2
637	20241014	103100	503352650	22400	22450	22450	22400	305
638	20241014	103000	496520450	22450	22400	22450	22400	356
639	20241014	102900	488546000	22400	22450	22450	22400	352
640	20241014	102800	480661150	22400	22450	22450	22400	694
641	20241014	102700	465115100	22450	22450	22450	22450	16
642	20241014	102600	464755900	22450	22450	22450	22450	41
643	20241014	102500	463835450	22450	22450	22500	22400	1900
644	20241014	102400	421186350	22500	22500	22500	22500	5
645	20241014	102300	421073850	22500	22500	22600	22500	1506
646	20241014	102200	387188750	22550	22550	22550	22550	1
647	20241014	102100	387166200	22500	22500	22500	22500	446
648	20241014	102000	377131200	22600	22600	22600	22600	1
649	20241014	101900	377108600	22500	22600	22600	22500	4103
650	20241014	101800	284724550	22600	22700	22700	22600	1851
651	20241014	101700	242891850	22550	22550	22550	22550	0
652	20241014	101600	242891850	22550	22550	22550	22550	0
653	20241014	101500	242891850	22550	22550	22550	22550	0
654	20241014	101400	242891850	22550	22550	22550	22550	0
655	20241014	101300	242891850	22550	22600	22650	22550	501
656	20241014	101200	231550200	22600	22600	22600	22600	10
657	20241014	101100	231324200	22600	22600	22600	22600	50
658	20241014	101000	230194200	22600	22600	22600	22600	10
659	20241014	100900	229968200	22550	22550	22550	22550	0
660	20241014	100800	229968200	22550	22600	22600	22550	101
661	20241014	100700	227690600	22550	22550	22550	22550	0
662	20241014	100600	227690600	22550	22600	22600	22550	19
663	20241014	100500	227261250	22600	22600	22600	22600	493
664	20241014	100400	216119450	22650	22600	22650	22600	61
665	20241014	100300	214740350	22600	22600	22600	22600	4
666	20241014	100200	214649950	22550	22550	22550	22550	5
667	20241014	100100	214537200	22600	22600	22600	22600	12
668	20241014	100000	214266000	22550	22600	22600	22550	12
669	20241014	095900	213994850	22600	22600	22600	22600	2
670	20241014	095800	213949650	22600	22600	22600	22600	1
671	20241014	095700	213927050	22550	22550	22550	22550	100
672	20241014	095600	211672050	22550	22550	22550	22550	2
673	20241014	095500	211626950	22650	22650	22650	22650	2
674	20241014	095400	211581650	22600	22600	22600	22600	0
675	20241014	095300	211581650	22600	22600	22600	22600	0
676	20241014	095200	211581650	22600	22600	22600	22600	0
677	20241014	095100	211581650	22600	22600	22600	22600	111
678	20241014	095000	209073050	22600	22600	22600	22600	0
679	20241014	094900	209073050	22600	22600	22600	22600	77
680	20241014	094800	207332850	22600	22600	22600	22600	0
681	20241014	094700	207332850	22600	22600	22600	22600	1
682	20241014	094600	207310250	22600	22550	22600	22550	319
683	20241014	094500	200109700	22500	22500	22500	22500	0
684	20241014	094400	200109700	22500	22600	22650	22500	2457
685	20241014	094300	144768850	22650	22650	22650	22650	17
686	20241014	094200	144383800	22600	22600	22600	22600	0
687	20241014	094100	144383800	22600	22600	22600	22600	0
688	20241014	094000	144383800	22600	22600	22600	22600	150
689	20241014	093900	140993800	22650	22700	22700	22650	18
690	20241014	093800	140586000	22700	22700	22700	22650	89
691	20241014	093700	138567100	22700	22650	22700	22650	153
692	20241014	093600	135098000	22700	22700	22700	22700	8
693	20241014	093500	134916400	22700	22650	22700	22600	34
694	20241014	093400	134146500	22650	22650	22650	22650	0
695	20241014	093300	134146500	22650	22650	22650	22650	1
696	20241014	093200	134123850	22700	22700	22700	22700	9
697	20241014	093100	133919550	22700	22700	22700	22700	1
698	20241014	093000	133896850	22600	22650	22650	22600	125
699	20241014	092900	131065650	22700	22700	22700	22700	200
700	20241014	092800	126525650	22700	22700	22700	22700	287
701	20241014	092700	120010750	22700	22650	22700	22650	52
702	20241014	092600	118832850	22700	22650	22700	22650	2
703	20241014	092500	118787500	22650	22600	22650	22550	19
704	20241014	092400	118358400	22600	22600	22600	22600	35
705	20241014	092300	117567400	22550	22550	22550	22550	0
706	20241014	092200	117567400	22550	22550	22550	22550	0
707	20241014	092100	117567400	22550	22550	22550	22550	251
708	20241014	092000	111907350	22600	22600	22600	22550	303
709	20241014	091900	105074050	22600	22600	22600	22600	5
710	20241014	091800	104961050	22550	22600	22600	22550	526
711	20241014	091700	93099200	22600	22650	22650	22600	11
712	20241014	091600	92850100	22600	22600	22600	22600	5
713	20241014	091500	92737100	22600	22600	22600	22600	0
714	20241014	091400	92737100	22600	22600	22600	22600	10
715	20241014	091300	92511100	22600	22600	22600	22600	17
716	20241014	091200	92126900	22600	22600	22600	22600	510
717	20241014	091100	80600900	22750	22650	22750	22650	200
718	20241014	091000	76060900	22700	22600	22700	22600	205
719	20241014	090900	71427700	22600	22600	22600	22600	343
720	20241014	090800	63675900	22650	22650	22650	22650	437
721	20241014	090700	53777850	22700	22700	22700	22700	5
722	20241014	090600	53664350	22750	22750	22750	22750	20
723	20241014	090500	53209350	22700	22700	22700	22700	51
724	20241014	090400	52051650	22700	22700	22700	22650	237
725	20241014	090300	46682150	22700	22700	22700	22700	10
726	20241014	090200	46455150	22750	22750	22750	22750	30
727	20241014	090100	45772650	22750	22650	22750	22650	58
728	20241014	090000	44458650	22650	22600	22650	22550	1346