KissMeData/299030/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	210900	968981100	28850	28850	28850	28850	310
3	20241028	210800	968981100	28850	28850	28850	28850	0
4	20241028	210700	968981100	28850	28850	28850	28850	0
5	20241028	210600	968981100	28850	28850	28850	28850	0
6	20241028	210500	968981100	28850	28850	28850	28850	0
7	20241028	210400	968981100	28850	28850	28850	28850	0
8	20241028	210300	968981100	28850	28850	28850	28850	0
9	20241028	210200	968981100	28850	28850	28850	28850	0
10	20241028	210100	968981100	28850	28850	28850	28850	0
11	20241028	210000	968981100	28850	28850	28850	28850	0
12	20241028	205900	968981100	28850	28850	28850	28850	0
13	20241028	205800	968981100	28850	28850	28850	28850	0
14	20241028	205700	968981100	28850	28850	28850	28850	0
15	20241028	205600	968981100	28850	28850	28850	28850	0
16	20241028	205500	968981100	28850	28850	28850	28850	0
17	20241028	205400	968981100	28850	28850	28850	28850	0
18	20241028	205300	968981100	28850	28850	28850	28850	0
19	20241028	205200	968981100	28850	28850	28850	28850	0
20	20241028	205100	968981100	28850	28850	28850	28850	0
21	20241028	205000	968981100	28850	28850	28850	28850	0
22	20241028	204900	968981100	28850	28850	28850	28850	0
23	20241028	204800	968981100	28850	28850	28850	28850	0
24	20241028	204700	968981100	28850	28850	28850	28850	0
25	20241028	204600	968981100	28850	28850	28850	28850	0
26	20241028	204500	968981100	28850	28850	28850	28850	0
27	20241028	204400	968981100	28850	28850	28850	28850	0
28	20241028	204300	968981100	28850	28850	28850	28850	0
29	20241028	204200	968981100	28850	28850	28850	28850	0
30	20241028	204100	968981100	28850	28850	28850	28850	0
31	20241028	204000	968981100	28850	28850	28850	28850	0
32	20241028	203900	968981100	28850	28850	28850	28850	310
33	20241028	203800	968981100	28850	28850	28850	28850	0
34	20241028	203700	968981100	28850	28850	28850	28850	0
35	20241028	203600	968981100	28850	28850	28850	28850	0
36	20241028	203500	968981100	28850	28850	28850	28850	0
37	20241028	203400	968981100	28850	28850	28850	28850	0
38	20241028	203300	968981100	28850	28850	28850	28850	0
39	20241028	203200	968981100	28850	28850	28850	28850	0
40	20241028	203100	968981100	28850	28850	28850	28850	0
41	20241028	203000	968981100	28850	28850	28850	28850	0
42	20241028	202900	968981100	28850	28850	28850	28850	0
43	20241028	202800	968981100	28850	28850	28850	28850	0
44	20241028	202700	968981100	28850	28850	28850	28850	0
45	20241028	202600	968981100	28850	28850	28850	28850	0
46	20241028	202500	968981100	28850	28850	28850	28850	0
47	20241028	202400	968981100	28850	28850	28850	28850	0
48	20241028	202300	968981100	28850	28850	28850	28850	0
49	20241028	202200	968981100	28850	28850	28850	28850	0
50	20241028	202100	968981100	28850	28850	28850	28850	0
51	20241028	202000	968981100	28850	28850	28850	28850	0
52	20241028	201900	968981100	28850	28850	28850	28850	0
53	20241028	201800	968981100	28850	28850	28850	28850	0
54	20241028	201700	968981100	28850	28850	28850	28850	0
55	20241028	201600	968981100	28850	28850	28850	28850	0
56	20241028	201500	968981100	28850	28850	28850	28850	0
57	20241028	201400	968981100	28850	28850	28850	28850	0
58	20241028	201300	968981100	28850	28850	28850	28850	0
59	20241028	201200	968981100	28850	28850	28850	28850	0
60	20241028	201100	968981100	28850	28850	28850	28850	0
61	20241028	201000	968981100	28850	28850	28850	28850	0
62	20241028	200900	968981100	28850	28850	28850	28850	310
63	20241028	200800	968981100	28850	28850	28850	28850	0
64	20241028	200700	968981100	28850	28850	28850	28850	0
65	20241028	200600	968981100	28850	28850	28850	28850	0
66	20241028	200500	968981100	28850	28850	28850	28850	0
67	20241028	200400	968981100	28850	28850	28850	28850	0
68	20241028	200300	968981100	28850	28850	28850	28850	0
69	20241028	200200	968981100	28850	28850	28850	28850	0
70	20241028	200100	968981100	28850	28850	28850	28850	0
71	20241028	200000	968981100	28850	28850	28850	28850	0
72	20241028	195900	968981100	28850	28850	28850	28850	0
73	20241028	195800	968981100	28850	28850	28850	28850	0
74	20241028	195700	968981100	28850	28850	28850	28850	0
75	20241028	195600	968981100	28850	28850	28850	28850	0
76	20241028	195500	968981100	28850	28850	28850	28850	0
77	20241028	195400	968981100	28850	28850	28850	28850	0
78	20241028	195300	968981100	28850	28850	28850	28850	0
79	20241028	195200	968981100	28850	28850	28850	28850	0
80	20241028	195100	968981100	28850	28850	28850	28850	0
81	20241028	195000	968981100	28850	28850	28850	28850	0
82	20241028	194900	968981100	28850	28850	28850	28850	0
83	20241028	194800	968981100	28850	28850	28850	28850	0
84	20241028	194700	968981100	28850	28850	28850	28850	0
85	20241028	194600	968981100	28850	28850	28850	28850	0
86	20241028	194500	968981100	28850	28850	28850	28850	0
87	20241028	194400	968981100	28850	28850	28850	28850	0
88	20241028	194300	968981100	28850	28850	28850	28850	0
89	20241028	194200	968981100	28850	28850	28850	28850	0
90	20241028	194100	968981100	28850	28850	28850	28850	0
91	20241028	194000	968981100	28850	28850	28850	28850	0
92	20241028	193900	968981100	28850	28850	28850	28850	310
93	20241028	193800	968981100	28850	28850	28850	28850	0
94	20241028	193700	968981100	28850	28850	28850	28850	0
95	20241028	193600	968981100	28850	28850	28850	28850	0
96	20241028	193500	968981100	28850	28850	28850	28850	0
97	20241028	193400	968981100	28850	28850	28850	28850	0
98	20241028	193300	968981100	28850	28850	28850	28850	0
99	20241028	193200	968981100	28850	28850	28850	28850	0
100	20241028	193100	968981100	28850	28850	28850	28850	0
101	20241028	193000	968981100	28850	28850	28850	28850	0
102	20241028	192900	968981100	28850	28850	28850	28850	0
103	20241028	192800	968981100	28850	28850	28850	28850	0
104	20241028	192700	968981100	28850	28850	28850	28850	0
105	20241028	192600	968981100	28850	28850	28850	28850	0
106	20241028	192500	968981100	28850	28850	28850	28850	0
107	20241028	192400	968981100	28850	28850	28850	28850	0
108	20241028	192300	968981100	28850	28850	28850	28850	0
109	20241028	192200	968981100	28850	28850	28850	28850	0
110	20241028	192100	968981100	28850	28850	28850	28850	0
111	20241028	192000	968981100	28850	28850	28850	28850	0
112	20241028	191900	968981100	28850	28850	28850	28850	0
113	20241028	191800	968981100	28850	28850	28850	28850	0
114	20241028	191700	968981100	28850	28850	28850	28850	0
115	20241028	191600	968981100	28850	28850	28850	28850	0
116	20241028	191500	968981100	28850	28850	28850	28850	0
117	20241028	191400	968981100	28850	28850	28850	28850	0
118	20241028	191300	968981100	28850	28850	28850	28850	0
119	20241028	191200	968981100	28850	28850	28850	28850	0
120	20241028	191100	968981100	28850	28850	28850	28850	0
121	20241028	191000	968981100	28850	28850	28850	28850	0
122	20241028	190900	968981100	28850	28850	28850	28850	310
123	20241028	190800	968981100	28850	28850	28850	28850	0
124	20241028	190700	968981100	28850	28850	28850	28850	0
125	20241028	190600	968981100	28850	28850	28850	28850	0
126	20241028	190500	968981100	28850	28850	28850	28850	0
127	20241028	190400	968981100	28850	28850	28850	28850	0
128	20241028	190300	968981100	28850	28850	28850	28850	0
129	20241028	190200	968981100	28850	28850	28850	28850	0
130	20241028	190100	968981100	28850	28850	28850	28850	0
131	20241028	190000	968981100	28850	28850	28850	28850	0
132	20241028	185900	968981100	28850	28850	28850	28850	0
133	20241028	185800	968981100	28850	28850	28850	28850	0
134	20241028	185700	968981100	28850	28850	28850	28850	0
135	20241028	185600	968981100	28850	28850	28850	28850	0
136	20241028	185500	968981100	28850	28850	28850	28850	0
137	20241028	185400	968981100	28850	28850	28850	28850	0
138	20241028	185300	968981100	28850	28850	28850	28850	0
139	20241028	185200	968981100	28850	28850	28850	28850	0
140	20241028	185100	968981100	28850	28850	28850	28850	0
141	20241028	185000	968981100	28850	28850	28850	28850	0
142	20241028	184900	968981100	28850	28850	28850	28850	0
143	20241028	184800	968981100	28850	28850	28850	28850	0
144	20241028	184700	968981100	28850	28850	28850	28850	0
145	20241028	184600	968981100	28850	28850	28850	28850	0
146	20241028	184500	968981100	28850	28850	28850	28850	0
147	20241028	184400	968981100	28850	28850	28850	28850	0
148	20241028	184300	968981100	28850	28850	28850	28850	0
149	20241028	184200	968981100	28850	28850	28850	28850	0
150	20241028	184100	968981100	28850	28850	28850	28850	0
151	20241028	184000	968981100	28850	28850	28850	28850	0
152	20241028	183900	968981100	28850	28850	28850	28850	310
153	20241028	183800	968981100	28850	28850	28850	28850	0
154	20241028	183700	968981100	28850	28850	28850	28850	0
155	20241028	183600	968981100	28850	28850	28850	28850	0
156	20241028	183500	968981100	28850	28850	28850	28850	0
157	20241028	183400	968981100	28850	28850	28850	28850	0
158	20241028	183300	968981100	28850	28850	28850	28850	0
159	20241028	183200	968981100	28850	28850	28850	28850	0
160	20241028	183100	968981100	28850	28850	28850	28850	0
161	20241028	183000	968981100	28850	28850	28850	28850	0
162	20241028	182900	968981100	28850	28850	28850	28850	0
163	20241028	182800	968981100	28850	28850	28850	28850	0
164	20241028	182700	968981100	28850	28850	28850	28850	0
165	20241028	182600	968981100	28850	28850	28850	28850	0
166	20241028	182500	968981100	28850	28850	28850	28850	0
167	20241028	182400	968981100	28850	28850	28850	28850	0
168	20241028	182300	968981100	28850	28850	28850	28850	0
169	20241028	182200	968981100	28850	28850	28850	28850	0
170	20241028	182100	968981100	28850	28850	28850	28850	0
171	20241028	182000	968981100	28850	28850	28850	28850	0
172	20241028	181900	968981100	28850	28850	28850	28850	0
173	20241028	181800	968981100	28850	28850	28850	28850	0
174	20241028	181700	968981100	28850	28850	28850	28850	0
175	20241028	181600	968981100	28850	28850	28850	28850	0
176	20241028	181500	968981100	28850	28850	28850	28850	0
177	20241028	181400	968981100	28850	28850	28850	28850	0
178	20241028	181300	968981100	28850	28850	28850	28850	0
179	20241028	181200	968981100	28850	28850	28850	28850	0
180	20241028	181100	968981100	28850	28850	28850	28850	0
181	20241028	181000	968981100	28850	28850	28850	28850	0
182	20241028	180900	968981100	28850	28850	28850	28850	310
183	20241028	180800	968981100	28850	28850	28850	28850	0
184	20241028	180700	968981100	28850	28850	28850	28850	0
185	20241028	180600	968981100	28850	28850	28850	28850	0
186	20241028	180500	968981100	28850	28850	28850	28850	0
187	20241028	180400	968981100	28850	28850	28850	28850	0
188	20241028	180300	968981100	28850	28850	28850	28850	0
189	20241028	180200	968981100	28850	28850	28850	28850	0
190	20241028	180100	968981100	28850	28850	28850	28850	0
191	20241028	180000	968981100	28850	28850	28850	28850	0
192	20241028	175900	968981100	28850	28850	28850	28850	0
193	20241028	175800	968981100	28850	28850	28850	28850	0
194	20241028	175700	968981100	28850	28850	28850	28850	0
195	20241028	175600	968981100	28850	28850	28850	28850	0
196	20241028	175500	968981100	28850	28850	28850	28850	0
197	20241028	175400	968981100	28850	28850	28850	28850	0
198	20241028	175300	968981100	28850	28850	28850	28850	0
199	20241028	175200	968981100	28850	28850	28850	28850	0
200	20241028	175100	968981100	28850	28850	28850	28850	0
201	20241028	175000	968981100	28850	28850	28850	28850	0
202	20241028	174900	968981100	28850	28850	28850	28850	0
203	20241028	174800	968981100	28850	28850	28850	28850	0
204	20241028	174700	968981100	28850	28850	28850	28850	0
205	20241028	174600	968981100	28850	28850	28850	28850	0
206	20241028	174500	968981100	28850	28850	28850	28850	0
207	20241028	174400	968981100	28850	28850	28850	28850	0
208	20241028	174300	968981100	28850	28850	28850	28850	0
209	20241028	174200	968981100	28850	28850	28850	28850	0
210	20241028	174100	968981100	28850	28850	28850	28850	0
211	20241028	174000	968981100	28850	28850	28850	28850	0
212	20241028	173900	968981100	28850	28850	28850	28850	310
213	20241028	173800	968981100	28850	28850	28850	28850	0
214	20241028	173700	968981100	28850	28850	28850	28850	0
215	20241028	173600	968981100	28850	28850	28850	28850	0
216	20241028	173500	968981100	28850	28850	28850	28850	0
217	20241028	173400	968981100	28850	28850	28850	28850	0
218	20241028	173300	968981100	28850	28850	28850	28850	0
219	20241028	173200	968981100	28850	28850	28850	28850	0
220	20241028	173100	968981100	28850	28850	28850	28850	0
221	20241028	173000	968981100	28850	28850	28850	28850	0
222	20241028	172900	968981100	28850	28850	28850	28850	0
223	20241028	172800	968981100	28850	28850	28850	28850	0
224	20241028	172700	968981100	28850	28850	28850	28850	0
225	20241028	172600	968981100	28850	28850	28850	28850	0
226	20241028	172500	968981100	28850	28850	28850	28850	0
227	20241028	172400	968981100	28850	28850	28850	28850	0
228	20241028	172300	968981100	28850	28850	28850	28850	0
229	20241028	172200	968981100	28850	28850	28850	28850	0
230	20241028	172100	968981100	28850	28850	28850	28850	0
231	20241028	172000	968981100	28850	28850	28850	28850	0
232	20241028	171900	968981100	28850	28850	28850	28850	0
233	20241028	171800	968981100	28850	28850	28850	28850	0
234	20241028	171700	968981100	28850	28850	28850	28850	0
235	20241028	171600	968981100	28850	28850	28850	28850	0
236	20241028	171500	968981100	28850	28850	28850	28850	0
237	20241028	171400	968981100	28850	28850	28850	28850	0
238	20241028	171300	968981100	28850	28850	28850	28850	0
239	20241028	171200	968981100	28850	28850	28850	28850	0
240	20241028	171100	968981100	28850	28850	28850	28850	0
241	20241028	171000	968981100	28850	28850	28850	28850	0
242	20241028	170900	968981100	28850	28850	28850	28850	310
243	20241028	170800	968981100	28850	28850	28850	28850	0
244	20241028	170700	968981100	28850	28850	28850	28850	0
245	20241028	170600	968981100	28850	28850	28850	28850	0
246	20241028	170500	968981100	28850	28850	28850	28850	0
247	20241028	170400	968981100	28850	28850	28850	28850	0
248	20241028	170300	968981100	28850	28850	28850	28850	0
249	20241028	170200	968981100	28850	28850	28850	28850	0
250	20241028	170100	968981100	28850	28850	28850	28850	0
251	20241028	170000	968981100	28850	28850	28850	28850	0
252	20241028	165900	968981100	28850	28850	28850	28850	0
253	20241028	165800	968981100	28850	28850	28850	28850	0
254	20241028	165700	968981100	28850	28850	28850	28850	0
255	20241028	165600	968981100	28850	28850	28850	28850	0
256	20241028	165500	968981100	28850	28850	28850	28850	0
257	20241028	165400	968981100	28850	28850	28850	28850	0
258	20241028	165300	968981100	28850	28850	28850	28850	0
259	20241028	165200	968981100	28850	28850	28850	28850	0
260	20241028	165100	968981100	28850	28850	28850	28850	0
261	20241028	165000	968981100	28850	28850	28850	28850	0
262	20241028	164900	968981100	28850	28850	28850	28850	0
263	20241028	164800	968981100	28850	28850	28850	28850	0
264	20241028	164700	968981100	28850	28850	28850	28850	0
265	20241028	164600	968981100	28850	28850	28850	28850	0
266	20241028	164500	968981100	28850	28850	28850	28850	0
267	20241028	164400	968981100	28850	28850	28850	28850	0
268	20241028	164300	968981100	28850	28850	28850	28850	0
269	20241028	164200	968981100	28850	28850	28850	28850	0
270	20241028	164100	968981100	28850	28850	28850	28850	0
271	20241028	164000	968981100	28850	28850	28850	28850	0
272	20241028	163900	968981100	28850	28850	28850	28850	310
273	20241028	163800	968981100	28850	28850	28850	28850	0
274	20241028	163700	968981100	28850	28850	28850	28850	0
275	20241028	163600	968981100	28850	28850	28850	28850	0
276	20241028	163500	968981100	28850	28850	28850	28850	0
277	20241028	163400	968981100	28850	28850	28850	28850	0
278	20241028	163300	968981100	28850	28850	28850	28850	0
279	20241028	163200	968981100	28850	28850	28850	28850	0
280	20241028	163100	968981100	28850	28850	28850	28850	0
281	20241028	163000	968981100	28850	28850	28850	28850	0
282	20241028	162900	968981100	28850	28850	28850	28850	0
283	20241028	162800	968981100	28850	28850	28850	28850	0
284	20241028	162700	968981100	28850	28850	28850	28850	0
285	20241028	162600	968981100	28850	28850	28850	28850	0
286	20241028	162500	968981100	28850	28850	28850	28850	0
287	20241028	162400	968981100	28850	28850	28850	28850	0
288	20241028	162300	968981100	28850	28850	28850	28850	0
289	20241028	162200	968981100	28850	28850	28850	28850	0
290	20241028	162100	968981100	28850	28850	28850	28850	0
291	20241028	162000	968981100	28850	28850	28850	28850	0
292	20241028	161900	968981100	28850	28850	28850	28850	0
293	20241028	161800	968981100	28850	28850	28850	28850	0
294	20241028	161700	968981100	28850	28850	28850	28850	0
295	20241028	161600	968981100	28850	28850	28850	28850	0
296	20241028	161500	968981100	28850	28850	28850	28850	0
297	20241028	161400	968981100	28850	28850	28850	28850	0
298	20241028	161300	968981100	28850	28850	28850	28850	0
299	20241028	161200	968981100	28850	28850	28850	28850	0
300	20241028	161100	968981100	28850	28850	28850	28850	0
301	20241028	161000	968981100	28850	28850	28850	28850	0
302	20241028	160900	968981100	28850	28850	28850	28850	310
303	20241028	160800	968981100	28850	28850	28850	28850	0
304	20241028	160700	968981100	28850	28850	28850	28850	0
305	20241028	160600	968981100	28850	28850	28850	28850	0
306	20241028	160500	968981100	28850	28850	28850	28850	0
307	20241028	160400	968981100	28850	28850	28850	28850	0
308	20241028	160300	968981100	28850	28850	28850	28850	0
309	20241028	160200	968981100	28850	28850	28850	28850	0
310	20241028	160100	968981100	28850	28850	28850	28850	0
311	20241028	160000	968981100	28850	28850	28850	28850	0
312	20241028	155900	968981100	28850	28850	28850	28850	0
313	20241028	155800	968981100	28850	28850	28850	28850	0
314	20241028	155700	968981100	28850	28850	28850	28850	0
315	20241028	155600	968981100	28850	28850	28850	28850	0
316	20241028	155500	968981100	28850	28850	28850	28850	0
317	20241028	155400	968981100	28850	28850	28850	28850	0
318	20241028	155300	968981100	28850	28850	28850	28850	0
319	20241028	155200	968981100	28850	28850	28850	28850	0
320	20241028	155100	968981100	28850	28850	28850	28850	0
321	20241028	155000	968981100	28850	28850	28850	28850	0
322	20241028	154900	968981100	28850	28850	28850	28850	0
323	20241028	154800	968981100	28850	28850	28850	28850	0
324	20241028	154700	968981100	28850	28850	28850	28850	0
325	20241028	154600	968981100	28850	28850	28850	28850	0
326	20241028	154500	968981100	28850	28850	28850	28850	0
327	20241028	154400	968981100	28850	28850	28850	28850	0
328	20241028	154300	968981100	28850	28850	28850	28850	0
329	20241028	154200	968981100	28850	28850	28850	28850	0
330	20241028	154100	968981100	28850	28850	28850	28850	0
331	20241028	154000	968981100	28850	28850	28850	28850	0
332	20241028	153900	968981100	28850	28850	28850	28850	310
333	20241028	153800	968981100	28850	28850	28850	28850	0
334	20241028	153700	968981100	28850	28850	28850	28850	0
335	20241028	153600	968981100	28850	28850	28850	28850	0
336	20241028	153500	968981100	28850	28850	28850	28850	0
337	20241028	153400	968981100	28850	28850	28850	28850	0
338	20241028	153300	968981100	28850	28850	28850	28850	0
339	20241028	153200	968981100	28850	28850	28850	28850	0
340	20241028	153100	968981100	28850	28850	28850	28850	0
341	20241028	153000	968981100	28850	28850	28850	28850	310
342	20241028	152900	960037600	28900	28900	28900	28900	0
343	20241028	152800	960037600	28900	28900	28900	28900	0
344	20241028	152700	960037600	28900	28900	28900	28900	0
345	20241028	152600	960037600	28900	28900	28900	28900	0
346	20241028	152500	960037600	28900	28900	28900	28900	0
347	20241028	152400	960037600	28900	28900	28900	28900	0
348	20241028	152300	960037600	28900	28900	28900	28900	0
349	20241028	152200	960037600	28900	28900	28900	28900	0
350	20241028	152100	960037600	28900	28900	28900	28900	0
351	20241028	152000	960037600	28900	28900	28900	28900	0
352	20241028	151900	960037600	28900	28850	28900	28850	145
353	20241028	151800	955849100	28850	28850	28850	28850	103
354	20241028	151700	952877550	28850	28850	28850	28850	66
355	20241028	151600	950973450	28850	28900	28900	28800	204
356	20241028	151500	945094000	28900	28950	28950	28850	62
357	20241028	151400	943301150	28950	28950	28950	28950	52
358	20241028	151300	941795750	28950	28900	28950	28800	75
359	20241028	151200	939627300	28950	28950	28950	28900	53
360	20241028	151100	938093000	28950	28950	28950	28800	65
361	20241028	151000	936213800	28900	28950	28950	28900	58
362	20241028	150900	934535400	28950	28900	28950	28800	92
363	20241028	150800	931877350	28950	28950	28950	28950	51
364	20241028	150700	930400900	28950	28900	28950	28850	311
365	20241028	150600	921411950	28900	28900	28900	28850	59
366	20241028	150500	919707200	28850	28900	28900	28850	59
367	20241028	150400	918002550	28900	28900	28900	28850	107
368	20241028	150300	914911000	28850	28850	28850	28850	134
369	20241028	150200	911045100	28800	28850	28900	28800	215
370	20241028	150100	904838750	28850	28800	28850	28800	242
371	20241028	150000	897867000	28800	28750	28800	28750	47
372	20241028	145900	896514350	28750	28750	28750	28750	0
373	20241028	145800	896514350	28750	28750	28750	28750	10
374	20241028	145700	896226850	28750	28750	28750	28750	8
375	20241028	145600	895996850	28750	28750	28750	28750	17
376	20241028	145500	895508100	28750	28750	28750	28750	80
377	20241028	145400	893208100	28750	28750	28750	28750	0
378	20241028	145300	893208100	28750	28750	28750	28750	76
379	20241028	145200	891023100	28750	28750	28750	28750	0
380	20241028	145100	891023100	28750	28750	28750	28750	38
381	20241028	145000	889930600	28750	28700	28750	28700	6
382	20241028	144900	889758150	28750	28750	28750	28700	231
383	20241028	144800	883127250	28700	28700	28700	28700	105
384	20241028	144700	880113750	28700	28750	28750	28700	8
385	20241028	144600	879883950	28750	28750	28750	28750	28
386	20241028	144500	879078950	28700	28700	28700	28700	7
387	20241028	144400	878878050	28700	28700	28700	28700	5
388	20241028	144300	878734550	28750	28750	28750	28750	24
389	20241028	144200	878044550	28700	28700	28700	28700	2
390	20241028	144100	877987150	28700	28750	28750	28700	250
391	20241028	144000	870804900	28800	28800	28800	28800	0
392	20241028	143900	870804900	28800	28800	28800	28800	9
393	20241028	143800	870545700	28800	28800	28800	28800	10
394	20241028	143700	870257700	28800	28800	28800	28800	0
395	20241028	143600	870257700	28800	28800	28800	28800	0
396	20241028	143500	870257700	28800	28800	28800	28800	10
397	20241028	143400	869969700	28800	28800	28800	28800	0
398	20241028	143300	869969700	28800	28800	28800	28800	0
399	20241028	143200	869969700	28800	28800	28800	28800	100
400	20241028	143100	867089700	28800	28900	28900	28800	8
401	20241028	143000	866858800	28900	28850	28900	28800	56
402	20241028	142900	865241800	28850	28750	28850	28750	84
403	20241028	142800	862825000	28750	28750	28750	28750	0
404	20241028	142700	862825000	28750	28750	28750	28750	1
405	20241028	142600	862796250	28750	28750	28750	28750	7
406	20241028	142500	862595000	28800	28800	28800	28800	0
407	20241028	142400	862595000	28800	28800	28800	28800	0
408	20241028	142300	862595000	28800	28800	28800	28800	0
409	20241028	142200	862595000	28800	28800	28800	28800	0
410	20241028	142100	862595000	28800	28800	28800	28800	0
411	20241028	142000	862595000	28800	28800	28800	28800	47
412	20241028	141900	861241400	28800	28800	28800	28800	60
413	20241028	141800	859513400	28800	28800	28800	28800	0
414	20241028	141700	859513400	28800	28800	28800	28800	0
415	20241028	141600	859513400	28800	28800	28800	28800	10
416	20241028	141500	859225400	28800	28800	28800	28800	93
417	20241028	141400	856547000	28800	28800	28800	28800	0
418	20241028	141300	856547000	28800	28800	28800	28800	197
419	20241028	141200	850873400	28800	28800	28800	28800	25
420	20241028	141100	850153400	28800	28800	28800	28800	3
421	20241028	141000	850067000	28800	28800	28800	28800	0
422	20241028	140900	850067000	28800	28800	28800	28800	3
423	20241028	140800	849980600	28800	28800	28800	28800	0
424	20241028	140700	849980600	28800	28800	28800	28800	0
425	20241028	140600	849980600	28800	28850	28950	28800	45
426	20241028	140500	848682100	28800	28800	28800	28800	3
427	20241028	140400	848595700	28900	28900	28900	28900	1
428	20241028	140300	848566800	28900	28850	28900	28850	1127
429	20241028	140200	816046500	28900	28900	28900	28900	8
430	20241028	140100	815815300	28900	28850	28900	28850	17
431	20241028	140000	815324350	28800	28900	28900	28800	148
432	20241028	135900	811051200	28900	28900	28900	28900	0
433	20241028	135800	811051200	28900	28900	28900	28850	46
434	20241028	135700	809721850	28900	28950	28950	28900	21
435	20241028	135600	809114400	28950	28950	28950	28950	18
436	20241028	135500	808593300	29000	29000	29000	29000	47
437	20241028	135400	807230300	29000	29000	29000	29000	0
438	20241028	135300	807230300	29000	29000	29000	28900	24
439	20241028	135200	806536500	28950	28950	28950	28950	0
440	20241028	135100	806536500	28950	28950	28950	28950	2
441	20241028	135000	806478600	28900	28950	29000	28900	6
442	20241028	134900	806304900	28950	28950	28950	28950	8
443	20241028	134800	806073300	28950	28950	28950	28950	113
444	20241028	134700	802801950	28900	28900	28900	28900	28
445	20241028	134600	801992750	28900	28900	28900	28900	25
446	20241028	134500	801270250	28950	28950	28950	28950	123
447	20241028	134400	797709400	28950	28950	28950	28950	121
448	20241028	134300	794206450	28900	28900	28900	28900	0
449	20241028	134200	794206450	28900	28900	28900	28900	51
450	20241028	134100	792732550	28950	28950	28950	28950	48
451	20241028	134000	791342950	28950	29000	29000	28950	57
452	20241028	133900	789692650	28950	28950	28950	28950	57
453	20241028	133800	788042500	28950	28950	28950	28900	107
454	20241028	133700	784946700	28950	29000	29000	28950	67
455	20241028	133600	783007000	28950	28950	28950	28950	39
456	20241028	133500	781877950	28950	28950	28950	28950	5
457	20241028	133400	781733200	28950	28950	28950	28950	3
458	20241028	133300	781646350	29000	29000	29000	29000	1
459	20241028	133200	781617350	29000	29000	29000	29000	10
460	20241028	133100	781327350	28950	28950	29000	28950	292
461	20241028	133000	772867450	28950	29000	29000	28950	153
462	20241028	132900	768430500	29000	29000	29000	29000	417
463	20241028	132800	756337500	29000	29000	29000	29000	11
464	20241028	132700	756018500	28950	28950	28950	28950	15
465	20241028	132600	755584250	28950	28950	28950	28950	3
466	20241028	132500	755497400	29000	28900	29000	28900	847
467	20241028	132400	730982200	28900	28900	28900	28900	124
468	20241028	132300	727398600	28900	28900	28950	28900	429
469	20241028	132200	714998650	28900	28850	28900	28850	392
470	20241028	132100	703679000	28850	28850	28850	28850	50
471	20241028	132000	702236500	28900	28900	28900	28900	0
472	20241028	131900	702236500	28900	28850	28900	28850	35
473	20241028	131800	701225250	28900	28850	28900	28850	6
474	20241028	131700	701052000	28850	28850	28850	28850	5
475	20241028	131600	700907750	28900	28800	28900	28800	1254
476	20241028	131500	664743300	28750	28750	28750	28750	73
477	20241028	131400	662644550	28750	28650	28750	28650	370
478	20241028	131300	652022300	28650	28650	28650	28650	29
479	20241028	131200	651191450	28550	28600	28600	28550	238
480	20241028	131100	644396500	28650	28650	28650	28650	41
481	20241028	131000	643221850	28650	28650	28650	28650	4
482	20241028	130900	643107250	28700	28700	28700	28700	23
483	20241028	130800	642447150	28700	28700	28700	28700	147
484	20241028	130700	638228250	28650	28700	28700	28650	6
485	20241028	130600	638056150	28550	28550	28550	28550	0
486	20241028	130500	638056150	28550	28550	28550	28550	0
487	20241028	130400	638056150	28550	28650	28650	28550	13
488	20241028	130300	637683800	28700	28600	28700	28600	44
489	20241028	130200	636424300	28600	28650	28650	28600	231
490	20241028	130100	629808700	28700	28700	28700	28700	0
491	20241028	130000	629808700	28700	28700	28700	28700	127
492	20241028	125900	626163800	28700	28700	28700	28700	22
493	20241028	125800	625532400	28700	28700	28700	28700	0
494	20241028	125700	625532400	28700	28750	28750	28700	70
495	20241028	125600	623520350	28750	28700	28750	28700	747
496	20241028	125500	602061250	28650	28650	28650	28650	54
497	20241028	125400	600514150	28650	28650	28650	28650	0
498	20241028	125300	600514150	28650	28600	28650	28600	50
499	20241028	125200	599083800	28600	28600	28600	28600	0
500	20241028	125100	599083800	28600	28600	28600	28600	18
501	20241028	125000	598569000	28600	28550	28600	28550	16
502	20241028	124900	598111650	28600	28600	28600	28600	0
503	20241028	124800	598111650	28600	28600	28600	28600	66
504	20241028	124700	596224050	28600	28600	28600	28600	0
505	20241028	124600	596224050	28600	28600	28600	28600	0
506	20241028	124500	596224050	28600	28600	28600	28600	10
507	20241028	124400	595938050	28600	28600	28600	28600	6
508	20241028	124300	595766450	28650	28650	28650	28650	15
509	20241028	124200	595336700	28650	28600	28650	28600	13
510	20241028	124100	594964400	28600	28600	28600	28600	7
511	20241028	124000	594764200	28650	28650	28650	28650	52
512	20241028	123900	593274400	28650	28600	28650	28600	96
513	20241028	123800	590528750	28650	28650	28650	28650	1
514	20241028	123700	590500100	28650	28650	28650	28650	10
515	20241028	123600	590213600	28600	28650	28650	28600	105
516	20241028	123500	587209750	28650	28650	28650	28650	55
517	20241028	123400	585634000	28700	28650	28700	28650	96
518	20241028	123300	582882100	28650	28650	28650	28650	0
519	20241028	123200	582882100	28650	28650	28650	28650	5
520	20241028	123100	582738850	28650	28650	28650	28650	89
521	20241028	123000	580189000	28650	28700	28700	28650	11
522	20241028	122900	579873350	28750	28750	28750	28750	15
523	20241028	122800	579442100	28750	28750	28750	28750	1
524	20241028	122700	579413350	28750	28750	28750	28750	0
525	20241028	122600	579413350	28750	28750	28750	28750	0
526	20241028	122500	579413350	28750	28750	28750	28750	0
527	20241028	122400	579413350	28750	28750	28750	28750	0
528	20241028	122300	579413350	28750	28750	28750	28750	10
529	20241028	122200	579125850	28750	28700	28750	28700	117
530	20241028	122100	575762250	28700	28650	28700	28650	54
531	20241028	122000	574212550	28650	28700	28700	28650	39
532	20241028	121900	573095150	28700	28700	28700	28700	140
533	20241028	121800	569077150	28750	28750	28750	28750	14
534	20241028	121700	568674650	28750	28750	28750	28750	9
535	20241028	121600	568415900	28750	28750	28750	28750	117
536	20241028	121500	565052150	28750	28750	28750	28750	11
537	20241028	121400	564735900	28750	28750	28750	28750	80
538	20241028	121300	562435900	28750	28700	28750	28700	159
539	20241028	121200	557868700	28700	28700	28700	28700	2
540	20241028	121100	557811300	28700	28650	28700	28650	340
541	20241028	121000	548053350	28650	28650	28650	28650	40
542	20241028	120900	546907350	28600	28600	28600	28600	63
543	20241028	120800	545105550	28650	28650	28650	28650	0
544	20241028	120700	545105550	28650	28700	28700	28650	156
545	20241028	120600	540636100	28650	28650	28650	28650	22
546	20241028	120500	540005800	28650	28650	28650	28650	5
547	20241028	120400	539862550	28650	28700	28700	28600	578
548	20241028	120300	523297400	28650	28650	28650	28650	70
549	20241028	120200	521291900	28650	28650	28650	28650	85
550	20241028	120100	518856650	28700	28700	28700	28700	0
551	20241028	120000	518856650	28700	28650	28700	28650	16
552	20241028	115900	518397950	28700	28700	28700	28700	19
553	20241028	115800	517852650	28650	28650	28650	28650	3
554	20241028	115700	517766700	28650	28650	28650	28650	3
555	20241028	115600	517680750	28650	28650	28650	28650	10
556	20241028	115500	517394250	28650	28650	28650	28650	10
557	20241028	115400	517107750	28650	28650	28650	28650	36
558	20241028	115300	516076350	28650	28650	28650	28650	60
559	20241028	115200	514357350	28650	28650	28650	28650	4
560	20241028	115100	514242750	28650	28650	28700	28650	57
561	20241028	115000	512607200	28650	28650	28650	28650	5
562	20241028	114900	512463950	28650	28700	28700	28650	138
563	20241028	114800	508503600	28650	28650	28650	28650	153
564	20241028	114700	504120150	28650	28650	28650	28600	71
565	20241028	114600	502086500	28600	28600	28600	28600	0
566	20241028	114500	502086500	28600	28600	28600	28600	0
567	20241028	114400	502086500	28600	28600	28650	28600	7
568	20241028	114300	501886250	28650	28600	28650	28600	13
569	20241028	114200	501513900	28550	28550	28550	28550	0
570	20241028	114100	501513900	28550	28550	28550	28550	87
571	20241028	114000	499030050	28650	28650	28650	28650	243
572	20241028	113900	492068100	28600	28600	28600	28500	72
573	20241028	113800	490012400	28650	28650	28650	28650	1
574	20241028	113700	489983750	28600	28550	28650	28550	596
575	20241028	113600	472939750	28450	28450	28450	28450	30
576	20241028	113500	472086250	28450	28550	28550	28450	18
577	20241028	113400	471572650	28550	28550	28550	28550	6
578	20241028	113300	471401350	28600	28600	28600	28600	0
579	20241028	113200	471401350	28600	28600	28600	28600	14
580	20241028	113100	471000950	28600	28500	28600	28500	184
581	20241028	113000	465748650	28500	28500	28500	28500	1
582	20241028	112900	465720150	28600	28600	28600	28600	0
583	20241028	112800	465720150	28600	28600	28650	28600	173
584	20241028	112700	460765350	28600	28600	28600	28600	1
585	20241028	112600	460736750	28600	28600	28600	28600	1
586	20241028	112500	460708150	28600	28600	28600	28500	80
587	20241028	112400	458422350	28600	28600	28600	28600	1
588	20241028	112300	458393750	28600	28600	28600	28600	17
589	20241028	112200	457907550	28600	28500	28600	28500	1341
590	20241028	112100	419677000	28500	28350	28500	28350	740
591	20241028	112000	398645700	28300	28300	28300	28300	1
592	20241028	111900	398617400	28300	28300	28300	28300	4
593	20241028	111800	398504200	28300	28300	28300	28300	10
594	20241028	111700	398221200	28300	28300	28300	28300	0
595	20241028	111600	398221200	28300	28300	28300	28300	65
596	20241028	111500	396381700	28250	28250	28250	28250	0
597	20241028	111400	396381700	28250	28250	28250	28250	1
598	20241028	111300	396353450	28300	28300	28300	28300	0
599	20241028	111200	396353450	28300	28300	28300	28300	0
600	20241028	111100	396353450	28300	28300	28300	28300	0
601	20241028	111000	396353450	28300	28300	28300	28300	0
602	20241028	110900	396353450	28300	28300	28300	28300	0
603	20241028	110800	396353450	28300	28300	28300	28300	18
604	20241028	110700	395844050	28300	28250	28300	28250	68
605	20241028	110600	393922550	28250	28300	28300	28250	5
606	20241028	110500	393781250	28300	28300	28300	28300	5
607	20241028	110400	393639750	28300	28300	28300	28300	0
608	20241028	110300	393639750	28300	28300	28300	28300	68
609	20241028	110200	391715350	28350	28300	28350	28300	11
610	20241028	110100	391403800	28250	28350	28350	28250	33
611	20241028	110000	390470950	28350	28350	28350	28350	2
612	20241028	105900	390414250	28350	28350	28350	28350	20
613	20241028	105800	389847250	28350	28350	28350	28350	2
614	20241028	105700	389790550	28400	28400	28400	28400	0
615	20241028	105600	389790550	28400	28400	28400	28400	1
616	20241028	105500	389762150	28400	28400	28400	28400	142
617	20241028	105400	385729350	28400	28400	28400	28400	70
618	20241028	105300	383741350	28400	28400	28400	28400	10
619	20241028	105200	383457350	28350	28350	28350	28350	40
620	20241028	105100	382323350	28350	28350	28350	28350	31
621	20241028	105000	381444500	28350	28350	28350	28350	18
622	20241028	104900	380934200	28350	28350	28350	28350	1
623	20241028	104800	380905850	28350	28350	28350	28350	631
624	20241028	104700	363017000	28150	28150	28150	28150	22
625	20241028	104600	362397700	28100	28100	28100	28100	0
626	20241028	104500	362397700	28100	28350	28350	28100	120
627	20241028	104400	359015050	28300	28250	28300	28250	63
628	20241028	104300	357234000	28250	28250	28250	28250	0
629	20241028	104200	357234000	28250	28250	28250	28250	0
630	20241028	104100	357234000	28250	28250	28250	28250	71
631	20241028	104000	355228250	28250	28200	28250	28200	32
632	20241028	103900	354324850	28200	28200	28200	28200	70
633	20241028	103800	352350850	28250	28250	28250	28250	28
634	20241028	103700	351559850	28250	28350	28350	28250	31
635	20241028	103600	350683900	28350	28350	28350	28350	0
636	20241028	103500	350683900	28350	28350	28350	28350	4
637	20241028	103400	350570500	28250	28250	28250	28250	7
638	20241028	103300	350372750	28250	28200	28250	28200	90
639	20241028	103200	347831000	28150	28150	28150	28150	0
640	20241028	103100	347831000	28150	28100	28150	28100	144
641	20241028	103000	343777450	28100	28150	28150	28100	159
642	20241028	102900	339304050	28150	28150	28150	28150	0
643	20241028	102800	339304050	28150	28150	28150	28150	15
644	20241028	102700	338881800	28150	28200	28200	28150	261
645	20241028	102600	331522000	28200	28200	28200	28200	0
646	20241028	102500	331522000	28200	28250	28250	28200	33
647	20241028	102400	330591150	28250	28250	28250	28250	1
648	20241028	102300	330562900	28400	28400	28400	28400	1
649	20241028	102200	330534500	28400	28250	28400	28250	68
650	20241028	102100	328609250	28250	28250	28250	28250	0
651	20241028	102000	328609250	28250	28250	28250	28250	67
652	20241028	101900	326716500	28250	28250	28250	28250	0
653	20241028	101800	326716500	28250	28250	28250	28250	3
654	20241028	101700	326631750	28250	28250	28250	28250	29
655	20241028	101600	325812500	28200	28200	28200	28200	35
656	20241028	101500	324825500	28200	28200	28200	28200	0
657	20241028	101400	324825500	28200	28200	28200	28200	101
658	20241028	101300	321977300	28200	28200	28200	28200	1
659	20241028	101200	321949100	28200	28350	28350	28200	64
660	20241028	101100	320135150	28350	28350	28350	28350	3
661	20241028	101000	320050100	28450	28450	28450	28450	1
662	20241028	100900	320021650	28450	28400	28450	28200	17
663	20241028	100800	319538950	28250	28300	28300	28250	55
664	20241028	100700	317984600	28450	28450	28450	28250	64
665	20241028	100600	316170200	28450	28450	28450	28450	77
666	20241028	100500	313979550	28400	28400	28450	28100	505
667	20241028	100400	299672400	28400	28250	28400	28250	700
668	20241028	100300	279862250	28200	28300	28300	28100	813
669	20241028	100200	257015550	28300	28300	28300	28300	3
670	20241028	100100	256930650	28300	28250	28300	28250	44
671	20241028	100000	255686200	28250	28250	28250	28250	17
672	20241028	095900	255205950	28100	28200	28200	28100	190
673	20241028	095800	249859100	28250	28250	28250	28250	4
674	20241028	095700	249746100	28300	28350	28400	28300	111
675	20241028	095600	246599050	28400	28450	28500	28400	421
676	20241028	095500	234625600	28400	28350	28400	28350	315
677	20241028	095400	225685850	28200	28200	28200	28200	7
678	20241028	095300	225488450	28150	28150	28300	28150	107
679	20241028	095200	222461350	28200	28200	28200	28150	111
680	20241028	095100	219331250	28200	28200	28200	28200	0
681	20241028	095000	219331250	28200	28250	28250	28200	500
682	20241028	094900	205229550	28250	28250	28250	28250	5
683	20241028	094800	205088300	28350	28350	28350	28350	0
684	20241028	094700	205088300	28350	28300	28350	28150	40
685	20241028	094600	203957100	28150	28250	28300	28100	1304
686	20241028	094500	167119750	28250	28100	28250	28100	592
687	20241028	094400	150428550	28100	28100	28150	28100	53
688	20241028	094300	148937400	28150	28150	28150	28150	9
689	20241028	094200	148684050	28150	28150	28150	28150	2
690	20241028	094100	148627750	28100	28100	28100	28100	59
691	20241028	094000	146969850	28000	28000	28000	28000	0
692	20241028	093900	146969850	28000	28000	28000	28000	0
693	20241028	093800	146969850	28000	27950	28000	27900	41
694	20241028	093700	145823900	27850	28050	28050	27850	29
695	20241028	093600	145013450	27850	27850	27850	27850	90
696	20241028	093500	142506950	28000	28100	28100	28000	29
697	20241028	093400	141694750	28000	28150	28150	28000	100
698	20241028	093300	138889500	28100	28200	28200	28100	64
699	20241028	093200	137085500	28200	28200	28200	28200	24
700	20241028	093100	136408700	28250	28100	28250	28100	428
701	20241028	093000	124327950	28200	28050	28200	28050	1256
702	20241028	092900	89036800	28000	28000	28000	28000	41
703	20241028	092800	87888800	28000	28000	28050	28000	20
704	20241028	092700	87328400	27800	27800	27800	27800	0
705	20241028	092600	87328400	27800	27850	28000	27800	178
706	20241028	092500	82356250	27900	27850	27900	27850	30
707	20241028	092400	81519350	27850	27800	27850	27800	39
708	20241028	092300	80435100	27800	27750	27850	27750	24
709	20241028	092200	79768850	27850	27850	27850	27850	0
710	20241028	092100	79768850	27850	27850	27850	27800	122
711	20241028	092000	76371400	27700	27850	27850	27700	69
712	20241028	091900	74459950	27700	27700	27700	27700	12
713	20241028	091800	74127550	27700	27850	27850	27000	840
714	20241028	091700	51171350	27850	27850	27850	27850	1
715	20241028	091600	51143500	27850	27850	27850	27850	50
716	20241028	091500	49751000	27550	27850	27850	27550	53
717	20241028	091400	48289800	27550	27650	27650	27550	50
718	20241028	091300	46909400	27650	27650	27650	27650	1
719	20241028	091200	46881750	27800	27800	27800	27800	13
720	20241028	091100	46520350	27850	27850	27850	27850	20
721	20241028	091000	45963350	27850	27500	27850	27500	2
722	20241028	090900	45908000	27500	27800	27900	27500	103
723	20241028	090800	43053100	27850	27600	27850	27600	171
724	20241028	090700	38292950	27600	27600	27600	27600	52
725	20241028	090600	36857750	27550	27550	27550	27550	1
726	20241028	090500	36830200	27550	27650	28200	27450	164
727	20241028	090400	32300750	27750	27150	28350	27150	568
728	20241028	090300	16399650	27100	27050	27100	27050	26
729	20241028	090200	15695950	27000	26950	27000	26950	37
730	20241028	090100	14697300	26800	26850	26850	26750	474
731	20241028	090000	1993800	26950	26950	26950	26850	74