KissMeData/372320/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	212700	892372900	29450	29450	29450	29450	242
3	20241004	212600	892372900	29450	29450	29450	29450	0
4	20241004	212500	892372900	29450	29450	29450	29450	0
5	20241004	212400	892372900	29450	29450	29450	29450	0
6	20241004	212300	892372900	29450	29450	29450	29450	0
7	20241004	212200	892372900	29450	29450	29450	29450	0
8	20241004	212100	892372900	29450	29450	29450	29450	0
9	20241004	212000	892372900	29450	29450	29450	29450	0
10	20241004	211900	892372900	29450	29450	29450	29450	0
11	20241004	211800	892372900	29450	29450	29450	29450	0
12	20241004	211700	892372900	29450	29450	29450	29450	0
13	20241004	211600	892372900	29450	29450	29450	29450	0
14	20241004	211500	892372900	29450	29450	29450	29450	0
15	20241004	211400	892372900	29450	29450	29450	29450	0
16	20241004	211300	892372900	29450	29450	29450	29450	0
17	20241004	211200	892372900	29450	29450	29450	29450	0
18	20241004	211100	892372900	29450	29450	29450	29450	0
19	20241004	211000	892372900	29450	29450	29450	29450	0
20	20241004	210900	892372900	29450	29450	29450	29450	0
21	20241004	210800	892372900	29450	29450	29450	29450	0
22	20241004	210700	892372900	29450	29450	29450	29450	0
23	20241004	210600	892372900	29450	29450	29450	29450	0
24	20241004	210500	892372900	29450	29450	29450	29450	0
25	20241004	210400	892372900	29450	29450	29450	29450	0
26	20241004	210300	892372900	29450	29450	29450	29450	0
27	20241004	210200	892372900	29450	29450	29450	29450	0
28	20241004	210100	892372900	29450	29450	29450	29450	0
29	20241004	210000	892372900	29450	29450	29450	29450	0
30	20241004	205900	892372900	29450	29450	29450	29450	0
31	20241004	205800	892372900	29450	29450	29450	29450	0
32	20241004	205700	892372900	29450	29450	29450	29450	242
33	20241004	205600	892372900	29450	29450	29450	29450	0
34	20241004	205500	892372900	29450	29450	29450	29450	0
35	20241004	205400	892372900	29450	29450	29450	29450	0
36	20241004	205300	892372900	29450	29450	29450	29450	0
37	20241004	205200	892372900	29450	29450	29450	29450	0
38	20241004	205100	892372900	29450	29450	29450	29450	0
39	20241004	205000	892372900	29450	29450	29450	29450	0
40	20241004	204900	892372900	29450	29450	29450	29450	0
41	20241004	204800	892372900	29450	29450	29450	29450	0
42	20241004	204700	892372900	29450	29450	29450	29450	0
43	20241004	204600	892372900	29450	29450	29450	29450	0
44	20241004	204500	892372900	29450	29450	29450	29450	0
45	20241004	204400	892372900	29450	29450	29450	29450	0
46	20241004	204300	892372900	29450	29450	29450	29450	0
47	20241004	204200	892372900	29450	29450	29450	29450	0
48	20241004	204100	892372900	29450	29450	29450	29450	0
49	20241004	204000	892372900	29450	29450	29450	29450	0
50	20241004	203900	892372900	29450	29450	29450	29450	0
51	20241004	203800	892372900	29450	29450	29450	29450	0
52	20241004	203700	892372900	29450	29450	29450	29450	0
53	20241004	203600	892372900	29450	29450	29450	29450	0
54	20241004	203500	892372900	29450	29450	29450	29450	0
55	20241004	203400	892372900	29450	29450	29450	29450	0
56	20241004	203300	892372900	29450	29450	29450	29450	0
57	20241004	203200	892372900	29450	29450	29450	29450	0
58	20241004	203100	892372900	29450	29450	29450	29450	0
59	20241004	203000	892372900	29450	29450	29450	29450	0
60	20241004	202900	892372900	29450	29450	29450	29450	0
61	20241004	202800	892372900	29450	29450	29450	29450	0
62	20241004	202700	892372900	29450	29450	29450	29450	242
63	20241004	202600	892372900	29450	29450	29450	29450	0
64	20241004	202500	892372900	29450	29450	29450	29450	0
65	20241004	202400	892372900	29450	29450	29450	29450	0
66	20241004	202300	892372900	29450	29450	29450	29450	0
67	20241004	202200	892372900	29450	29450	29450	29450	0
68	20241004	202100	892372900	29450	29450	29450	29450	0
69	20241004	202000	892372900	29450	29450	29450	29450	0
70	20241004	201900	892372900	29450	29450	29450	29450	0
71	20241004	201800	892372900	29450	29450	29450	29450	0
72	20241004	201700	892372900	29450	29450	29450	29450	0
73	20241004	201600	892372900	29450	29450	29450	29450	0
74	20241004	201500	892372900	29450	29450	29450	29450	0
75	20241004	201400	892372900	29450	29450	29450	29450	0
76	20241004	201300	892372900	29450	29450	29450	29450	0
77	20241004	201200	892372900	29450	29450	29450	29450	0
78	20241004	201100	892372900	29450	29450	29450	29450	0
79	20241004	201000	892372900	29450	29450	29450	29450	0
80	20241004	200900	892372900	29450	29450	29450	29450	0
81	20241004	200800	892372900	29450	29450	29450	29450	0
82	20241004	200700	892372900	29450	29450	29450	29450	0
83	20241004	200600	892372900	29450	29450	29450	29450	0
84	20241004	200500	892372900	29450	29450	29450	29450	0
85	20241004	200400	892372900	29450	29450	29450	29450	0
86	20241004	200300	892372900	29450	29450	29450	29450	0
87	20241004	200200	892372900	29450	29450	29450	29450	0
88	20241004	200100	892372900	29450	29450	29450	29450	0
89	20241004	200000	892372900	29450	29450	29450	29450	0
90	20241004	195900	892372900	29450	29450	29450	29450	0
91	20241004	195800	892372900	29450	29450	29450	29450	0
92	20241004	195700	892372900	29450	29450	29450	29450	242
93	20241004	195600	892372900	29450	29450	29450	29450	0
94	20241004	195500	892372900	29450	29450	29450	29450	0
95	20241004	195400	892372900	29450	29450	29450	29450	0
96	20241004	195300	892372900	29450	29450	29450	29450	0
97	20241004	195200	892372900	29450	29450	29450	29450	0
98	20241004	195100	892372900	29450	29450	29450	29450	0
99	20241004	195000	892372900	29450	29450	29450	29450	0
100	20241004	194900	892372900	29450	29450	29450	29450	0
101	20241004	194800	892372900	29450	29450	29450	29450	0
102	20241004	194700	892372900	29450	29450	29450	29450	0
103	20241004	194600	892372900	29450	29450	29450	29450	0
104	20241004	194500	892372900	29450	29450	29450	29450	0
105	20241004	194400	892372900	29450	29450	29450	29450	0
106	20241004	194300	892372900	29450	29450	29450	29450	0
107	20241004	194200	892372900	29450	29450	29450	29450	0
108	20241004	194100	892372900	29450	29450	29450	29450	0
109	20241004	194000	892372900	29450	29450	29450	29450	0
110	20241004	193900	892372900	29450	29450	29450	29450	0
111	20241004	193800	892372900	29450	29450	29450	29450	0
112	20241004	193700	892372900	29450	29450	29450	29450	0
113	20241004	193600	892372900	29450	29450	29450	29450	0
114	20241004	193500	892372900	29450	29450	29450	29450	0
115	20241004	193400	892372900	29450	29450	29450	29450	0
116	20241004	193300	892372900	29450	29450	29450	29450	0
117	20241004	193200	892372900	29450	29450	29450	29450	0
118	20241004	193100	892372900	29450	29450	29450	29450	0
119	20241004	193000	892372900	29450	29450	29450	29450	0
120	20241004	192900	892372900	29450	29450	29450	29450	0
121	20241004	192800	892372900	29450	29450	29450	29450	0
122	20241004	192700	892372900	29450	29450	29450	29450	242
123	20241004	192600	892372900	29450	29450	29450	29450	0
124	20241004	192500	892372900	29450	29450	29450	29450	0
125	20241004	192400	892372900	29450	29450	29450	29450	0
126	20241004	192300	892372900	29450	29450	29450	29450	0
127	20241004	192200	892372900	29450	29450	29450	29450	0
128	20241004	192100	892372900	29450	29450	29450	29450	0
129	20241004	192000	892372900	29450	29450	29450	29450	0
130	20241004	191900	892372900	29450	29450	29450	29450	0
131	20241004	191800	892372900	29450	29450	29450	29450	0
132	20241004	191700	892372900	29450	29450	29450	29450	0
133	20241004	191600	892372900	29450	29450	29450	29450	0
134	20241004	191500	892372900	29450	29450	29450	29450	0
135	20241004	191400	892372900	29450	29450	29450	29450	0
136	20241004	191300	892372900	29450	29450	29450	29450	0
137	20241004	191200	892372900	29450	29450	29450	29450	0
138	20241004	191100	892372900	29450	29450	29450	29450	0
139	20241004	191000	892372900	29450	29450	29450	29450	0
140	20241004	190900	892372900	29450	29450	29450	29450	0
141	20241004	190800	892372900	29450	29450	29450	29450	0
142	20241004	190700	892372900	29450	29450	29450	29450	0
143	20241004	190600	892372900	29450	29450	29450	29450	0
144	20241004	190500	892372900	29450	29450	29450	29450	0
145	20241004	190400	892372900	29450	29450	29450	29450	0
146	20241004	190300	892372900	29450	29450	29450	29450	0
147	20241004	190200	892372900	29450	29450	29450	29450	0
148	20241004	190100	892372900	29450	29450	29450	29450	0
149	20241004	190000	892372900	29450	29450	29450	29450	0
150	20241004	185900	892372900	29450	29450	29450	29450	0
151	20241004	185800	892372900	29450	29450	29450	29450	0
152	20241004	185700	892372900	29450	29450	29450	29450	242
153	20241004	185600	892372900	29450	29450	29450	29450	0
154	20241004	185500	892372900	29450	29450	29450	29450	0
155	20241004	185400	892372900	29450	29450	29450	29450	0
156	20241004	185300	892372900	29450	29450	29450	29450	0
157	20241004	185200	892372900	29450	29450	29450	29450	0
158	20241004	185100	892372900	29450	29450	29450	29450	0
159	20241004	185000	892372900	29450	29450	29450	29450	0
160	20241004	184900	892372900	29450	29450	29450	29450	0
161	20241004	184800	892372900	29450	29450	29450	29450	0
162	20241004	184700	892372900	29450	29450	29450	29450	0
163	20241004	184600	892372900	29450	29450	29450	29450	0
164	20241004	184500	892372900	29450	29450	29450	29450	0
165	20241004	184400	892372900	29450	29450	29450	29450	0
166	20241004	184300	892372900	29450	29450	29450	29450	0
167	20241004	184200	892372900	29450	29450	29450	29450	0
168	20241004	184100	892372900	29450	29450	29450	29450	0
169	20241004	184000	892372900	29450	29450	29450	29450	0
170	20241004	183900	892372900	29450	29450	29450	29450	0
171	20241004	183800	892372900	29450	29450	29450	29450	0
172	20241004	183700	892372900	29450	29450	29450	29450	0
173	20241004	183600	892372900	29450	29450	29450	29450	0
174	20241004	183500	892372900	29450	29450	29450	29450	0
175	20241004	183400	892372900	29450	29450	29450	29450	0
176	20241004	183300	892372900	29450	29450	29450	29450	0
177	20241004	183200	892372900	29450	29450	29450	29450	0
178	20241004	183100	892372900	29450	29450	29450	29450	0
179	20241004	183000	892372900	29450	29450	29450	29450	0
180	20241004	182900	892372900	29450	29450	29450	29450	0
181	20241004	182800	892372900	29450	29450	29450	29450	0
182	20241004	182700	892372900	29450	29450	29450	29450	242
183	20241004	182600	892372900	29450	29450	29450	29450	0
184	20241004	182500	892372900	29450	29450	29450	29450	0
185	20241004	182400	892372900	29450	29450	29450	29450	0
186	20241004	182300	892372900	29450	29450	29450	29450	0
187	20241004	182200	892372900	29450	29450	29450	29450	0
188	20241004	182100	892372900	29450	29450	29450	29450	0
189	20241004	182000	892372900	29450	29450	29450	29450	0
190	20241004	181900	892372900	29450	29450	29450	29450	0
191	20241004	181800	892372900	29450	29450	29450	29450	0
192	20241004	181700	892372900	29450	29450	29450	29450	0
193	20241004	181600	892372900	29450	29450	29450	29450	0
194	20241004	181500	892372900	29450	29450	29450	29450	0
195	20241004	181400	892372900	29450	29450	29450	29450	0
196	20241004	181300	892372900	29450	29450	29450	29450	0
197	20241004	181200	892372900	29450	29450	29450	29450	0
198	20241004	181100	892372900	29450	29450	29450	29450	0
199	20241004	181000	892372900	29450	29450	29450	29450	0
200	20241004	180900	892372900	29450	29450	29450	29450	0
201	20241004	180800	892372900	29450	29450	29450	29450	0
202	20241004	180700	892372900	29450	29450	29450	29450	0
203	20241004	180600	892372900	29450	29450	29450	29450	0
204	20241004	180500	892372900	29450	29450	29450	29450	0
205	20241004	180400	892372900	29450	29450	29450	29450	0
206	20241004	180300	892372900	29450	29450	29450	29450	0
207	20241004	180200	892372900	29450	29450	29450	29450	0
208	20241004	180100	892372900	29450	29450	29450	29450	0
209	20241004	180000	892372900	29450	29450	29450	29450	0
210	20241004	175900	892372900	29450	29450	29450	29450	0
211	20241004	175800	892372900	29450	29450	29450	29450	0
212	20241004	175700	892372900	29450	29450	29450	29450	242
213	20241004	175600	892372900	29450	29450	29450	29450	0
214	20241004	175500	892372900	29450	29450	29450	29450	0
215	20241004	175400	892372900	29450	29450	29450	29450	0
216	20241004	175300	892372900	29450	29450	29450	29450	0
217	20241004	175200	892372900	29450	29450	29450	29450	0
218	20241004	175100	892372900	29450	29450	29450	29450	0
219	20241004	175000	892372900	29450	29450	29450	29450	0
220	20241004	174900	892372900	29450	29450	29450	29450	0
221	20241004	174800	892372900	29450	29450	29450	29450	0
222	20241004	174700	892372900	29450	29450	29450	29450	0
223	20241004	174600	892372900	29450	29450	29450	29450	0
224	20241004	174500	892372900	29450	29450	29450	29450	0
225	20241004	174400	892372900	29450	29450	29450	29450	0
226	20241004	174300	892372900	29450	29450	29450	29450	0
227	20241004	174200	892372900	29450	29450	29450	29450	0
228	20241004	174100	892372900	29450	29450	29450	29450	0
229	20241004	174000	892372900	29450	29450	29450	29450	0
230	20241004	173900	892372900	29450	29450	29450	29450	0
231	20241004	173800	892372900	29450	29450	29450	29450	0
232	20241004	173700	892372900	29450	29450	29450	29450	0
233	20241004	173600	892372900	29450	29450	29450	29450	0
234	20241004	173500	892372900	29450	29450	29450	29450	0
235	20241004	173400	892372900	29450	29450	29450	29450	0
236	20241004	173300	892372900	29450	29450	29450	29450	0
237	20241004	173200	892372900	29450	29450	29450	29450	0
238	20241004	173100	892372900	29450	29450	29450	29450	0
239	20241004	173000	892372900	29450	29450	29450	29450	0
240	20241004	172900	892372900	29450	29450	29450	29450	0
241	20241004	172800	892372900	29450	29450	29450	29450	0
242	20241004	172700	892372900	29450	29450	29450	29450	242
243	20241004	172600	892372900	29450	29450	29450	29450	0
244	20241004	172500	892372900	29450	29450	29450	29450	0
245	20241004	172400	892372900	29450	29450	29450	29450	0
246	20241004	172300	892372900	29450	29450	29450	29450	0
247	20241004	172200	892372900	29450	29450	29450	29450	0
248	20241004	172100	892372900	29450	29450	29450	29450	0
249	20241004	172000	892372900	29450	29450	29450	29450	0
250	20241004	171900	892372900	29450	29450	29450	29450	0
251	20241004	171800	892372900	29450	29450	29450	29450	0
252	20241004	171700	892372900	29450	29450	29450	29450	0
253	20241004	171600	892372900	29450	29450	29450	29450	0
254	20241004	171500	892372900	29450	29450	29450	29450	0
255	20241004	171400	892372900	29450	29450	29450	29450	0
256	20241004	171300	892372900	29450	29450	29450	29450	0
257	20241004	171200	892372900	29450	29450	29450	29450	0
258	20241004	171100	892372900	29450	29450	29450	29450	0
259	20241004	171000	892372900	29450	29450	29450	29450	0
260	20241004	170900	892372900	29450	29450	29450	29450	0
261	20241004	170800	892372900	29450	29450	29450	29450	0
262	20241004	170700	892372900	29450	29450	29450	29450	0
263	20241004	170600	892372900	29450	29450	29450	29450	0
264	20241004	170500	892372900	29450	29450	29450	29450	0
265	20241004	170400	892372900	29450	29450	29450	29450	0
266	20241004	170300	892372900	29450	29450	29450	29450	0
267	20241004	170200	892372900	29450	29450	29450	29450	0
268	20241004	170100	892372900	29450	29450	29450	29450	0
269	20241004	170000	892372900	29450	29450	29450	29450	0
270	20241004	165900	892372900	29450	29450	29450	29450	0
271	20241004	165800	892372900	29450	29450	29450	29450	0
272	20241004	165700	892372900	29450	29450	29450	29450	242
273	20241004	165600	892372900	29450	29450	29450	29450	0
274	20241004	165500	892372900	29450	29450	29450	29450	0
275	20241004	165400	892372900	29450	29450	29450	29450	0
276	20241004	165300	892372900	29450	29450	29450	29450	0
277	20241004	165200	892372900	29450	29450	29450	29450	0
278	20241004	165100	892372900	29450	29450	29450	29450	0
279	20241004	165000	892372900	29450	29450	29450	29450	0
280	20241004	164900	892372900	29450	29450	29450	29450	0
281	20241004	164800	892372900	29450	29450	29450	29450	0
282	20241004	164700	892372900	29450	29450	29450	29450	0
283	20241004	164600	892372900	29450	29450	29450	29450	0
284	20241004	164500	892372900	29450	29450	29450	29450	0
285	20241004	164400	892372900	29450	29450	29450	29450	0
286	20241004	164300	892372900	29450	29450	29450	29450	0
287	20241004	164200	892372900	29450	29450	29450	29450	0
288	20241004	164100	892372900	29450	29450	29450	29450	0
289	20241004	164000	892372900	29450	29450	29450	29450	0
290	20241004	163900	892372900	29450	29450	29450	29450	0
291	20241004	163800	892372900	29450	29450	29450	29450	0
292	20241004	163700	892372900	29450	29450	29450	29450	0
293	20241004	163600	892372900	29450	29450	29450	29450	0
294	20241004	163500	892372900	29450	29450	29450	29450	0
295	20241004	163400	892372900	29450	29450	29450	29450	0
296	20241004	163300	892372900	29450	29450	29450	29450	0
297	20241004	163200	892372900	29450	29450	29450	29450	0
298	20241004	163100	892372900	29450	29450	29450	29450	0
299	20241004	163000	892372900	29450	29450	29450	29450	0
300	20241004	162900	892372900	29450	29450	29450	29450	0
301	20241004	162800	892372900	29450	29450	29450	29450	0
302	20241004	162700	892372900	29450	29450	29450	29450	242
303	20241004	162600	892372900	29450	29450	29450	29450	0
304	20241004	162500	892372900	29450	29450	29450	29450	0
305	20241004	162400	892372900	29450	29450	29450	29450	0
306	20241004	162300	892372900	29450	29450	29450	29450	0
307	20241004	162200	892372900	29450	29450	29450	29450	0
308	20241004	162100	892372900	29450	29450	29450	29450	0
309	20241004	162000	892372900	29450	29450	29450	29450	0
310	20241004	161900	892372900	29450	29450	29450	29450	0
311	20241004	161800	892372900	29450	29450	29450	29450	0
312	20241004	161700	892372900	29450	29450	29450	29450	0
313	20241004	161600	892372900	29450	29450	29450	29450	0
314	20241004	161500	892372900	29450	29450	29450	29450	0
315	20241004	161400	892372900	29450	29450	29450	29450	0
316	20241004	161300	892372900	29450	29450	29450	29450	0
317	20241004	161200	892372900	29450	29450	29450	29450	0
318	20241004	161100	892372900	29450	29450	29450	29450	0
319	20241004	161000	892372900	29450	29450	29450	29450	0
320	20241004	160900	892372900	29450	29450	29450	29450	0
321	20241004	160800	892372900	29450	29450	29450	29450	0
322	20241004	160700	892372900	29450	29450	29450	29450	0
323	20241004	160600	892372900	29450	29450	29450	29450	0
324	20241004	160500	892372900	29450	29450	29450	29450	0
325	20241004	160400	892372900	29450	29450	29450	29450	0
326	20241004	160300	892372900	29450	29450	29450	29450	0
327	20241004	160200	892372900	29450	29450	29450	29450	0
328	20241004	160100	892372900	29450	29450	29450	29450	0
329	20241004	160000	892372900	29450	29450	29450	29450	0
330	20241004	155900	892372900	29450	29450	29450	29450	0
331	20241004	155800	892372900	29450	29450	29450	29450	0
332	20241004	155700	892372900	29450	29450	29450	29450	242
333	20241004	155600	892372900	29450	29450	29450	29450	0
334	20241004	155500	892372900	29450	29450	29450	29450	0
335	20241004	155400	892372900	29450	29450	29450	29450	0
336	20241004	155300	892372900	29450	29450	29450	29450	0
337	20241004	155200	892372900	29450	29450	29450	29450	0
338	20241004	155100	892372900	29450	29450	29450	29450	0
339	20241004	155000	892372900	29450	29450	29450	29450	0
340	20241004	154900	892372900	29450	29450	29450	29450	0
341	20241004	154800	892372900	29450	29450	29450	29450	0
342	20241004	154700	892372900	29450	29450	29450	29450	0
343	20241004	154600	892372900	29450	29450	29450	29450	0
344	20241004	154500	892372900	29450	29450	29450	29450	0
345	20241004	154400	892372900	29450	29450	29450	29450	0
346	20241004	154300	892372900	29450	29450	29450	29450	0
347	20241004	154200	892372900	29450	29450	29450	29450	0
348	20241004	154100	892372900	29450	29450	29450	29450	0
349	20241004	154000	892372900	29450	29450	29450	29450	0
350	20241004	153900	892372900	29450	29450	29450	29450	0
351	20241004	153800	892372900	29450	29450	29450	29450	0
352	20241004	153700	892372900	29450	29450	29450	29450	0
353	20241004	153600	892372900	29450	29450	29450	29450	0
354	20241004	153500	892372900	29450	29450	29450	29450	0
355	20241004	153400	892372900	29450	29450	29450	29450	0
356	20241004	153300	892372900	29450	29450	29450	29450	0
357	20241004	153200	892372900	29450	29450	29450	29450	0
358	20241004	153100	892372900	29450	29450	29450	29450	0
359	20241004	153000	892372900	29450	29450	29450	29450	242
360	20241004	152900	885246000	29400	29400	29400	29400	0
361	20241004	152800	885246000	29400	29400	29400	29400	0
362	20241004	152700	885246000	29400	29400	29400	29400	0
363	20241004	152600	885246000	29400	29400	29400	29400	0
364	20241004	152500	885246000	29400	29400	29400	29400	0
365	20241004	152400	885246000	29400	29400	29400	29400	0
366	20241004	152300	885246000	29400	29400	29400	29400	0
367	20241004	152200	885246000	29400	29400	29400	29400	0
368	20241004	152100	885246000	29400	29400	29400	29400	0
369	20241004	152000	885246000	29400	29400	29400	29400	0
370	20241004	151900	885246000	29400	29450	29450	29400	453
371	20241004	151800	871927650	29450	29450	29450	29400	184
372	20241004	151700	866516350	29400	29400	29400	29400	251
373	20241004	151600	859136950	29400	29400	29400	29400	3
374	20241004	151500	859048750	29400	29400	29400	29400	1027
375	20241004	151400	828854950	29450	29450	29450	29450	7
376	20241004	151300	828648800	29450	29450	29450	29450	50
377	20241004	151200	827176300	29450	29450	29450	29450	4
378	20241004	151100	827058500	29450	29450	29450	29450	35
379	20241004	151000	826027750	29450	29450	29450	29450	0
380	20241004	150900	826027750	29450	29450	29450	29450	346
381	20241004	150800	815838050	29500	29500	29500	29500	0
382	20241004	150700	815838050	29500	29450	29500	29450	4
383	20241004	150600	815720100	29500	29500	29500	29500	14
384	20241004	150500	815307100	29500	29450	29500	29450	16
385	20241004	150400	814835350	29500	29500	29500	29500	17
386	20241004	150300	814333850	29500	29500	29500	29500	3
387	20241004	150200	814245350	29500	29500	29500	29500	0
388	20241004	150100	814245350	29500	29450	29500	29450	102
389	20241004	150000	811241400	29400	29400	29400	29400	1
390	20241004	145900	811212000	29450	29450	29450	29450	0
391	20241004	145800	811212000	29450	29450	29450	29450	173
392	20241004	145700	806117150	29450	29450	29450	29450	101
393	20241004	145600	803142700	29450	29450	29450	29450	0
394	20241004	145500	803142700	29450	29450	29450	29450	0
395	20241004	145400	803142700	29450	29450	29450	29450	4
396	20241004	145300	803024900	29450	29450	29450	29450	4
397	20241004	145200	802907100	29500	29450	29500	29450	102
398	20241004	145100	799903150	29450	29450	29450	29450	0
399	20241004	145000	799903150	29450	29450	29450	29450	0
400	20241004	144900	799903150	29450	29400	29450	29400	53
401	20241004	144800	798344800	29400	29400	29400	29400	0
402	20241004	144700	798344800	29400	29400	29400	29400	0
403	20241004	144600	798344800	29400	29400	29400	29400	0
404	20241004	144500	798344800	29400	29400	29400	29400	24
405	20241004	144400	797639200	29450	29450	29450	29450	4
406	20241004	144300	797521400	29400	29400	29400	29400	67
407	20241004	144200	795551600	29450	29450	29450	29450	0
408	20241004	144100	795551600	29450	29450	29450	29450	128
409	20241004	144000	791782000	29500	29500	29500	29500	326
410	20241004	143900	782165000	29450	29450	29450	29450	30
411	20241004	143800	781281500	29450	29450	29450	29450	0
412	20241004	143700	781281500	29450	29450	29450	29450	20
413	20241004	143600	780692500	29450	29450	29450	29450	84
414	20241004	143500	778218700	29500	29450	29500	29450	52
415	20241004	143400	776685700	29500	29500	29500	29500	0
416	20241004	143300	776685700	29500	29500	29500	29500	330
417	20241004	143200	766950700	29500	29500	29500	29500	1
418	20241004	143100	766921200	29550	29550	29550	29550	0
419	20241004	143000	766921200	29550	29500	29550	29500	138
420	20241004	142900	762850050	29500	29500	29500	29500	0
421	20241004	142800	762850050	29500	29500	29500	29500	1
422	20241004	142700	762820550	29500	29550	29550	29500	17
423	20241004	142600	762319000	29550	29550	29550	29550	3
424	20241004	142500	762230350	29550	29550	29550	29550	10
425	20241004	142400	761934850	29550	29550	29550	29550	211
426	20241004	142300	755699800	29550	29550	29550	29550	0
427	20241004	142200	755699800	29550	29550	29550	29550	95
428	20241004	142100	752892550	29550	29550	29550	29550	4
429	20241004	142000	752774350	29500	29500	29500	29500	495
430	20241004	141900	738171850	29500	29500	29500	29500	618
431	20241004	141800	719940850	29500	29500	29500	29500	0
432	20241004	141700	719940850	29500	29500	29500	29500	3
433	20241004	141600	719852350	29400	29400	29400	29400	0
434	20241004	141500	719852350	29400	29400	29400	29400	0
435	20241004	141400	719852350	29400	29400	29400	29400	0
436	20241004	141300	719852350	29400	29400	29400	29400	0
437	20241004	141200	719852350	29400	29400	29400	29400	0
438	20241004	141100	719852350	29400	29400	29400	29400	0
439	20241004	141000	719852350	29400	29400	29400	29400	15
440	20241004	140900	719411350	29400	29400	29400	29400	15
441	20241004	140800	718970350	29400	29450	29450	29400	73
442	20241004	140700	716823950	29400	29400	29500	29400	203
443	20241004	140600	710850000	29400	29400	29400	29400	0
444	20241004	140500	710850000	29400	29400	29400	29400	0
445	20241004	140400	710850000	29400	29450	29450	29400	116
446	20241004	140300	707435800	29450	29400	29450	29400	450
447	20241004	140200	694204850	29400	29400	29400	29400	10
448	20241004	140100	693910850	29400	29400	29400	29400	0
449	20241004	140000	693910850	29400	29400	29400	29400	0
450	20241004	135900	693910850	29400	29400	29400	29400	577
451	20241004	135800	676947050	29450	29450	29450	29450	3
452	20241004	135700	676858700	29400	29400	29400	29400	2
453	20241004	135600	676799900	29400	29400	29400	29400	358
454	20241004	135500	666274700	29400	29400	29400	29400	0
455	20241004	135400	666274700	29400	29450	29450	29400	108
456	20241004	135300	663099300	29400	29400	29400	29400	2
457	20241004	135200	663040500	29400	29400	29400	29400	53
458	20241004	135100	661482300	29450	29450	29450	29450	0
459	20241004	135000	661482300	29450	29450	29450	29450	0
460	20241004	134900	661482300	29450	29450	29450	29450	3
461	20241004	134800	661393950	29400	29400	29400	29400	0
462	20241004	134700	661393950	29400	29400	29400	29400	0
463	20241004	134600	661393950	29400	29400	29400	29400	0
464	20241004	134500	661393950	29400	29400	29400	29400	0
465	20241004	134400	661393950	29400	29400	29400	29400	400
466	20241004	134300	649633950	29400	29400	29400	29400	170
467	20241004	134200	644635950	29400	29400	29400	29400	11
468	20241004	134100	644312550	29450	29450	29450	29450	0
469	20241004	134000	644312550	29450	29450	29450	29450	3
470	20241004	133900	644224200	29400	29400	29400	29400	31
471	20241004	133800	643312800	29450	29450	29450	29450	44
472	20241004	133700	642017000	29450	29450	29450	29450	0
473	20241004	133600	642017000	29450	29450	29450	29450	0
474	20241004	133500	642017000	29450	29450	29450	29450	11
475	20241004	133400	641693050	29450	29450	29450	29450	2
476	20241004	133300	641634150	29400	29400	29400	29400	0
477	20241004	133200	641634150	29400	29400	29400	29400	26
478	20241004	133100	640869750	29400	29450	29450	29400	103
479	20241004	133000	637841400	29450	29450	29450	29450	0
480	20241004	132900	637841400	29450	29450	29450	29450	0
481	20241004	132800	637841400	29450	29450	29450	29450	0
482	20241004	132700	637841400	29450	29450	29450	29450	0
483	20241004	132600	637841400	29450	29450	29450	29450	4
484	20241004	132500	637723600	29500	29500	29500	29500	0
485	20241004	132400	637723600	29500	29500	29500	29500	0
486	20241004	132300	637723600	29500	29500	29500	29500	141
487	20241004	132200	633564100	29550	29550	29550	29550	0
488	20241004	132100	633564100	29550	29550	29550	29550	162
489	20241004	132000	628777000	29550	29500	29550	29500	107
490	20241004	131900	625615650	29550	29550	29550	29550	48
491	20241004	131800	624197250	29500	29500	29500	29500	0
492	20241004	131700	624197250	29500	29550	29550	29500	6
493	20241004	131600	624020000	29550	29450	29550	29450	2053
494	20241004	131500	563512100	29450	29450	29450	29450	0
495	20241004	131400	563512100	29450	29450	29450	29450	0
496	20241004	131300	563512100	29450	29450	29450	29450	0
497	20241004	131200	563512100	29450	29450	29450	29450	3
498	20241004	131100	563423750	29450	29450	29450	29450	2
499	20241004	131000	563364850	29450	29450	29450	29450	0
500	20241004	130900	563364850	29450	29450	29450	29450	0
501	20241004	130800	563364850	29450	29450	29450	29450	3
502	20241004	130700	563276500	29400	29400	29400	29400	78
503	20241004	130600	560983300	29400	29400	29400	29400	0
504	20241004	130500	560983300	29400	29400	29400	29400	0
505	20241004	130400	560983300	29400	29400	29400	29400	0
506	20241004	130300	560983300	29400	29400	29400	29400	68
507	20241004	130200	558984100	29350	29350	29350	29350	0
508	20241004	130100	558984100	29350	29350	29350	29350	0
509	20241004	130000	558984100	29350	29350	29350	29350	0
510	20241004	125900	558984100	29350	29400	29400	29350	5
511	20241004	125800	558837150	29450	29450	29450	29450	159
512	20241004	125700	554154600	29450	29450	29450	29450	0
513	20241004	125600	554154600	29450	29400	29450	29400	78
514	20241004	125500	551860250	29450	29450	29450	29450	0
515	20241004	125400	551860250	29450	29450	29450	29450	4
516	20241004	125300	551742450	29400	29400	29400	29400	2
517	20241004	125200	551683650	29400	29400	29400	29400	1
518	20241004	125100	551654250	29450	29450	29450	29450	0
519	20241004	125000	551654250	29450	29450	29450	29450	37
520	20241004	124900	550564600	29450	29400	29450	29400	61
521	20241004	124800	548771050	29350	29350	29350	29350	33
522	20241004	124700	547802500	29400	29400	29400	29400	0
523	20241004	124600	547802500	29400	29400	29400	29400	1
524	20241004	124500	547773100	29400	29400	29400	29400	4
525	20241004	124400	547655500	29350	29350	29350	29350	10
526	20241004	124300	547362000	29350	29350	29350	29350	30
527	20241004	124200	546481500	29400	29400	29400	29400	0
528	20241004	124100	546481500	29400	29400	29400	29400	3
529	20241004	124000	546393300	29350	29400	29400	29350	40
530	20241004	123900	545217800	29400	29400	29400	29400	2
531	20241004	123800	545159000	29400	29400	29400	29400	0
532	20241004	123700	545159000	29400	29350	29400	29350	2
533	20241004	123600	545100250	29400	29400	29400	29400	0
534	20241004	123500	545100250	29400	29400	29400	29400	0
535	20241004	123400	545100250	29400	29400	29400	29400	0
536	20241004	123300	545100250	29400	29400	29400	29400	355
537	20241004	123200	534663250	29350	29350	29350	29350	0
538	20241004	123100	534663250	29350	29250	29350	29250	45
539	20241004	123000	533342900	29250	29250	29250	29250	23
540	20241004	122900	532670150	29250	29250	29250	29250	8
541	20241004	122800	532436150	29250	29250	29250	29250	40
542	20241004	122700	531266150	29250	29350	29350	29250	174
543	20241004	122600	526169250	29350	29300	29350	29300	109
544	20241004	122500	522975350	29250	29300	29300	29250	153
545	20241004	122400	518497450	29300	29300	29300	29300	50
546	20241004	122300	517032450	29300	29300	29300	29300	0
547	20241004	122200	517032450	29300	29350	29350	29300	8
548	20241004	122100	516797900	29300	29300	29300	29300	188
549	20241004	122000	511289500	29300	29300	29300	29300	0
550	20241004	121900	511289500	29300	29350	29350	29300	50
551	20241004	121800	509824000	29300	29300	29300	29300	0
552	20241004	121700	509824000	29300	29300	29300	29300	0
553	20241004	121600	509824000	29300	29300	29300	29300	6
554	20241004	121500	509648200	29350	29350	29350	29350	1
555	20241004	121400	509618850	29350	29350	29350	29350	60
556	20241004	121300	507857850	29400	29400	29400	29400	31
557	20241004	121200	506946450	29400	29450	29450	29400	4
558	20241004	121100	506828700	29400	29400	29400	29400	0
559	20241004	121000	506828700	29400	29400	29400	29400	0
560	20241004	120900	506828700	29400	29400	29400	29400	0
561	20241004	120800	506828700	29400	29400	29400	29400	100
562	20241004	120700	503888700	29300	29300	29300	29300	0
563	20241004	120600	503888700	29300	29300	29300	29300	0
564	20241004	120500	503888700	29300	29300	29300	29300	4
565	20241004	120400	503771500	29350	29350	29350	29350	193
566	20241004	120300	498106950	29400	29450	29450	29400	143
567	20241004	120200	493900150	29450	29450	29450	29450	0
568	20241004	120100	493900150	29450	29450	29450	29450	0
569	20241004	120000	493900150	29450	29450	29450	29450	0
570	20241004	115900	493900150	29450	29450	29450	29450	4
571	20241004	115800	493782350	29450	29450	29450	29450	100
572	20241004	115700	490837350	29450	29450	29450	29450	0
573	20241004	115600	490837350	29450	29450	29450	29450	34
574	20241004	115500	489836050	29450	29450	29450	29450	0
575	20241004	115400	489836050	29450	29450	29450	29450	3
576	20241004	115300	489747700	29450	29450	29450	29450	0
577	20241004	115200	489747700	29450	29450	29450	29450	1
578	20241004	115100	489718250	29450	29450	29450	29450	0
579	20241004	115000	489718250	29450	29450	29450	29450	0
580	20241004	114900	489718250	29450	29450	29450	29450	5
581	20241004	114800	489571000	29450	29450	29450	29450	5
582	20241004	114700	489423750	29400	29400	29400	29400	200
583	20241004	114600	483543750	29400	29400	29400	29400	0
584	20241004	114500	483543750	29400	29400	29400	29400	4
585	20241004	114400	483426150	29300	29300	29300	29300	0
586	20241004	114300	483426150	29300	29300	29300	29300	0
587	20241004	114200	483426150	29300	29300	29300	29300	0
588	20241004	114100	483426150	29300	29300	29300	29300	0
589	20241004	114000	483426150	29300	29300	29300	29300	0
590	20241004	113900	483426150	29300	29300	29300	29300	0
591	20241004	113800	483426150	29300	29300	29300	29300	110
592	20241004	113700	480203150	29350	29350	29350	29350	16
593	20241004	113600	479733550	29400	29400	29400	29400	4
594	20241004	113500	479615950	29400	29400	29400	29400	0
595	20241004	113400	479615950	29400	29350	29400	29350	977
596	20241004	113300	450940350	29350	29350	29350	29350	3
597	20241004	113200	450852300	29350	29350	29350	29350	50
598	20241004	113100	449384800	29350	29400	29400	29350	5
599	20241004	113000	449237900	29400	29450	29450	29400	332
600	20241004	112900	439475100	29450	29450	29450	29450	0
601	20241004	112800	439475100	29450	29450	29450	29450	10
602	20241004	112700	439180600	29450	29450	29450	29450	0
603	20241004	112600	439180600	29450	29450	29450	29450	22
604	20241004	112500	438532700	29400	29400	29400	29400	0
605	20241004	112400	438532700	29400	29450	29450	29400	153
606	20241004	112300	434029500	29350	29400	29400	29350	7
607	20241004	112200	433823800	29400	29400	29400	29400	304
608	20241004	112100	424886200	29350	29350	29350	29350	131
609	20241004	112000	421041350	29300	29250	29300	29250	318
610	20241004	111900	411734850	29250	29250	29250	29250	5
611	20241004	111800	411588600	29250	29250	29250	29250	11
612	20241004	111700	411266850	29300	29250	29300	29250	25
613	20241004	111600	410535400	29300	29300	29300	29300	0
614	20241004	111500	410535400	29300	29300	29300	29300	11
615	20241004	111400	410213100	29250	29250	29250	29250	0
616	20241004	111300	410213100	29250	29250	29250	29250	0
617	20241004	111200	410213100	29250	29250	29250	29250	122
618	20241004	111100	406644600	29250	29250	29250	29250	218
619	20241004	111000	400268100	29300	29300	29300	29300	0
620	20241004	110900	400268100	29300	29350	29350	29300	133
621	20241004	110800	396371150	29300	29250	29300	29250	49
622	20241004	110700	394936500	29300	29300	29300	29300	19
623	20241004	110600	394379800	29300	29300	29300	29300	0
624	20241004	110500	394379800	29300	29300	29300	29300	0
625	20241004	110400	394379800	29300	29300	29300	29300	0
626	20241004	110300	394379800	29300	29300	29350	29300	14
627	20241004	110200	393969450	29300	29300	29300	29300	51
628	20241004	110100	392475150	29350	29350	29350	29350	1
629	20241004	110000	392445800	29350	29350	29350	29350	0
630	20241004	105900	392445800	29350	29350	29350	29350	4
631	20241004	105800	392328400	29350	29350	29350	29350	0
632	20241004	105700	392328400	29350	29350	29350	29350	12
633	20241004	105600	391976200	29350	29400	29400	29350	145
634	20241004	105500	387714650	29450	29450	29450	29450	656
635	20241004	105400	368395450	29500	29500	29500	29450	113
636	20241004	105300	365066950	29450	29450	29500	29450	589
637	20241004	105200	347720850	29450	29450	29450	29450	0
638	20241004	105100	347720850	29450	29450	29450	29450	406
639	20241004	105000	335764150	29500	29500	29500	29500	478
640	20241004	104900	321663150	29450	29450	29450	29450	101
641	20241004	104800	318688700	29450	29500	29500	29450	202
642	20241004	104700	312739700	29500	29450	29500	29450	304
643	20241004	104600	303783950	29400	29400	29400	29400	11
644	20241004	104500	303460550	29400	29400	29400	29400	394
645	20241004	104400	291876950	29400	29400	29400	29400	15
646	20241004	104300	291435950	29350	29350	29350	29350	11
647	20241004	104200	291113100	29350	29400	29400	29350	604
648	20241004	104100	273378000	29450	29400	29450	29400	104
649	20241004	104000	270315450	29400	29400	29400	29400	155
650	20241004	103900	265758450	29400	29400	29400	29400	10
651	20241004	103800	265464450	29400	29400	29400	29350	151
652	20241004	103700	261030050	29400	29400	29400	29400	10
653	20241004	103600	260736050	29400	29400	29400	29400	7
654	20241004	103500	260530250	29400	29400	29400	29400	0
655	20241004	103400	260530250	29400	29350	29400	29350	257
656	20241004	103300	252987250	29350	29350	29350	29350	0
657	20241004	103200	252987250	29350	29350	29350	29350	0
658	20241004	103100	252987250	29350	29350	29350	29350	3
659	20241004	103000	252899200	29300	29300	29300	29300	0
660	20241004	102900	252899200	29300	29300	29300	29300	30
661	20241004	102800	252020200	29300	29300	29300	29300	23
662	20241004	102700	251346300	29300	29300	29300	29300	34
663	20241004	102600	250350100	29300	29300	29300	29300	0
664	20241004	102500	250350100	29300	29300	29300	29300	0
665	20241004	102400	250350100	29300	29300	29300	29300	0
666	20241004	102300	250350100	29300	29250	29300	29250	93
667	20241004	102200	247625950	29300	29300	29300	29300	13
668	20241004	102100	247245050	29250	29250	29250	29250	11
669	20241004	102000	246923300	29250	29250	29250	29250	0
670	20241004	101900	246923300	29250	29250	29250	29250	50
671	20241004	101800	245460800	29250	29250	29250	29250	147
672	20241004	101700	241161050	29300	29300	29300	29300	4
673	20241004	101600	241043850	29300	29300	29300	29300	0
674	20241004	101500	241043850	29300	29300	29300	29300	0
675	20241004	101400	241043850	29300	29300	29300	29300	10
676	20241004	101300	240750850	29300	29300	29300	29300	14
677	20241004	101200	240340650	29350	29350	29350	29350	2
678	20241004	101100	240281950	29250	29250	29250	29250	0
679	20241004	101000	240281950	29250	29300	29300	29250	151
680	20241004	100900	235862050	29300	29300	29300	29300	0
681	20241004	100800	235862050	29300	29300	29300	29300	40
682	20241004	100700	234690050	29250	29250	29250	29250	37
683	20241004	100600	233607800	29250	29300	29300	29250	99
684	20241004	100500	230707400	29350	29350	29350	29350	0
685	20241004	100400	230707400	29350	29350	29350	29350	3
686	20241004	100300	230619350	29350	29350	29350	29350	327
687	20241004	100200	221021900	29400	29400	29400	29400	0
688	20241004	100100	221021900	29400	29450	29450	29400	133
689	20241004	100000	217111650	29450	29450	29450	29450	1
690	20241004	095900	217082200	29450	29450	29450	29450	208
691	20241004	095800	210956600	29450	29450	29450	29400	10
692	20241004	095700	210662500	29400	29400	29400	29400	108
693	20241004	095600	207487300	29350	29350	29350	29350	68
694	20241004	095500	205491500	29350	29400	29400	29350	340
695	20241004	095400	195502200	29400	29300	29400	29300	800
696	20241004	095300	172031100	29300	29250	29300	29250	90
697	20241004	095200	169398550	29250	29250	29250	29250	4
698	20241004	095100	169281550	29250	29250	29250	29250	7
699	20241004	095000	169076800	29250	29250	29250	29250	0
700	20241004	094900	169076800	29250	29250	29250	29250	27
701	20241004	094800	168287050	29250	29200	29250	29200	109
702	20241004	094700	165098900	29200	29150	29200	29150	266
703	20241004	094600	157337550	29150	29150	29150	29150	57
704	20241004	094500	155676000	29200	29200	29200	29200	34
705	20241004	094400	154683200	29200	29200	29200	29200	1
706	20241004	094300	154654000	29200	29200	29200	29200	6
707	20241004	094200	154478800	29200	29200	29200	29200	15
708	20241004	094100	154040800	29200	29200	29200	29200	21
709	20241004	094000	153427600	29200	29200	29200	29200	1
710	20241004	093900	153398400	29200	29200	29200	29200	43
711	20241004	093800	152142800	29200	29150	29200	29150	25
712	20241004	093700	151413600	29150	29150	29150	29150	20
713	20241004	093600	150830600	29050	29050	29050	29050	0
714	20241004	093500	150830600	29050	29050	29050	29050	0
715	20241004	093400	150830600	29050	29100	29100	29050	250
716	20241004	093300	143565350	29100	29050	29100	29050	85
717	20241004	093200	141093150	29050	29050	29050	29050	2
718	20241004	093100	141035050	29050	29050	29050	29050	10
719	20241004	093000	140744550	29000	29000	29000	29000	10
720	20241004	092900	140454550	28950	28950	28950	28950	0
721	20241004	092800	140454550	28950	28950	28950	28950	0
722	20241004	092700	140454550	28950	28950	28950	28950	3
723	20241004	092600	140367700	28950	29000	29000	28950	200
724	20241004	092500	134577550	29000	29000	29000	29000	10
725	20241004	092400	134287550	29000	29050	29050	29000	11
726	20241004	092300	133968500	29050	29050	29050	29050	0
727	20241004	092200	133968500	29050	29000	29050	29000	7
728	20241004	092100	133765450	29050	29050	29050	29050	1
729	20241004	092000	133736400	29050	29000	29050	29000	261
730	20241004	091900	126160950	29100	29100	29100	29100	48
731	20241004	091800	124764150	29050	29050	29050	29050	32
732	20241004	091700	123834550	29100	29100	29100	29100	30
733	20241004	091600	122961550	29100	29100	29100	29100	3
734	20241004	091500	122874250	29150	29300	29300	29150	212
735	20241004	091400	116667450	29300	29100	29300	29100	550
736	20241004	091300	100562300	29050	28950	29050	28900	357
737	20241004	091200	90210650	29000	29050	29050	29000	184
738	20241004	091100	84866100	29100	29100	29100	29050	83
739	20241004	091000	82451750	29050	29200	29200	29050	71
740	20241004	090900	80384000	29200	29150	29200	29150	348
741	20241004	090800	70223350	29150	29150	29150	29150	100
742	20241004	090700	67308350	29150	29150	29150	29150	24
743	20241004	090600	66608750	29150	29100	29150	29100	192
744	20241004	090500	61019450	29100	29100	29100	29100	105
745	20241004	090400	57963950	29050	29050	29050	29050	132
746	20241004	090300	54129350	28900	28900	28900	28900	0
747	20241004	090200	54129350	28900	28900	28950	28900	526
748	20241004	090100	38926350	28800	28850	28850	28800	160
749	20241004	090000	34316750	28850	28700	28850	28700	1195