KissMeData/284740/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	212300	512711100	22650	22650	22650	22650	657
3	20241008	212200	512711100	22650	22650	22650	22650	0
4	20241008	212100	512711100	22650	22650	22650	22650	0
5	20241008	212000	512711100	22650	22650	22650	22650	0
6	20241008	211900	512711100	22650	22650	22650	22650	0
7	20241008	211800	512711100	22650	22650	22650	22650	0
8	20241008	211700	512711100	22650	22650	22650	22650	0
9	20241008	211600	512711100	22650	22650	22650	22650	0
10	20241008	211500	512711100	22650	22650	22650	22650	0
11	20241008	211400	512711100	22650	22650	22650	22650	0
12	20241008	211300	512711100	22650	22650	22650	22650	0
13	20241008	211200	512711100	22650	22650	22650	22650	0
14	20241008	211100	512711100	22650	22650	22650	22650	0
15	20241008	211000	512711100	22650	22650	22650	22650	0
16	20241008	210900	512711100	22650	22650	22650	22650	0
17	20241008	210800	512711100	22650	22650	22650	22650	0
18	20241008	210700	512711100	22650	22650	22650	22650	0
19	20241008	210600	512711100	22650	22650	22650	22650	0
20	20241008	210500	512711100	22650	22650	22650	22650	0
21	20241008	210400	512711100	22650	22650	22650	22650	0
22	20241008	210300	512711100	22650	22650	22650	22650	0
23	20241008	210200	512711100	22650	22650	22650	22650	0
24	20241008	210100	512711100	22650	22650	22650	22650	0
25	20241008	210000	512711100	22650	22650	22650	22650	0
26	20241008	205900	512711100	22650	22650	22650	22650	0
27	20241008	205800	512711100	22650	22650	22650	22650	0
28	20241008	205700	512711100	22650	22650	22650	22650	0
29	20241008	205600	512711100	22650	22650	22650	22650	0
30	20241008	205500	512711100	22650	22650	22650	22650	0
31	20241008	205400	512711100	22650	22650	22650	22650	0
32	20241008	205300	512711100	22650	22650	22650	22650	657
33	20241008	205200	512711100	22650	22650	22650	22650	0
34	20241008	205100	512711100	22650	22650	22650	22650	0
35	20241008	205000	512711100	22650	22650	22650	22650	0
36	20241008	204900	512711100	22650	22650	22650	22650	0
37	20241008	204800	512711100	22650	22650	22650	22650	0
38	20241008	204700	512711100	22650	22650	22650	22650	0
39	20241008	204600	512711100	22650	22650	22650	22650	0
40	20241008	204500	512711100	22650	22650	22650	22650	0
41	20241008	204400	512711100	22650	22650	22650	22650	0
42	20241008	204300	512711100	22650	22650	22650	22650	0
43	20241008	204200	512711100	22650	22650	22650	22650	0
44	20241008	204100	512711100	22650	22650	22650	22650	0
45	20241008	204000	512711100	22650	22650	22650	22650	0
46	20241008	203900	512711100	22650	22650	22650	22650	0
47	20241008	203800	512711100	22650	22650	22650	22650	0
48	20241008	203700	512711100	22650	22650	22650	22650	0
49	20241008	203600	512711100	22650	22650	22650	22650	0
50	20241008	203500	512711100	22650	22650	22650	22650	0
51	20241008	203400	512711100	22650	22650	22650	22650	0
52	20241008	203300	512711100	22650	22650	22650	22650	0
53	20241008	203200	512711100	22650	22650	22650	22650	0
54	20241008	203100	512711100	22650	22650	22650	22650	0
55	20241008	203000	512711100	22650	22650	22650	22650	0
56	20241008	202900	512711100	22650	22650	22650	22650	0
57	20241008	202800	512711100	22650	22650	22650	22650	0
58	20241008	202700	512711100	22650	22650	22650	22650	0
59	20241008	202600	512711100	22650	22650	22650	22650	0
60	20241008	202500	512711100	22650	22650	22650	22650	0
61	20241008	202400	512711100	22650	22650	22650	22650	0
62	20241008	202300	512711100	22650	22650	22650	22650	657
63	20241008	202200	512711100	22650	22650	22650	22650	0
64	20241008	202100	512711100	22650	22650	22650	22650	0
65	20241008	202000	512711100	22650	22650	22650	22650	0
66	20241008	201900	512711100	22650	22650	22650	22650	0
67	20241008	201800	512711100	22650	22650	22650	22650	0
68	20241008	201700	512711100	22650	22650	22650	22650	0
69	20241008	201600	512711100	22650	22650	22650	22650	0
70	20241008	201500	512711100	22650	22650	22650	22650	0
71	20241008	201400	512711100	22650	22650	22650	22650	0
72	20241008	201300	512711100	22650	22650	22650	22650	0
73	20241008	201200	512711100	22650	22650	22650	22650	0
74	20241008	201100	512711100	22650	22650	22650	22650	0
75	20241008	201000	512711100	22650	22650	22650	22650	0
76	20241008	200900	512711100	22650	22650	22650	22650	0
77	20241008	200800	512711100	22650	22650	22650	22650	0
78	20241008	200700	512711100	22650	22650	22650	22650	0
79	20241008	200600	512711100	22650	22650	22650	22650	0
80	20241008	200500	512711100	22650	22650	22650	22650	0
81	20241008	200400	512711100	22650	22650	22650	22650	0
82	20241008	200300	512711100	22650	22650	22650	22650	0
83	20241008	200200	512711100	22650	22650	22650	22650	0
84	20241008	200100	512711100	22650	22650	22650	22650	0
85	20241008	200000	512711100	22650	22650	22650	22650	0
86	20241008	195900	512711100	22650	22650	22650	22650	0
87	20241008	195800	512711100	22650	22650	22650	22650	0
88	20241008	195700	512711100	22650	22650	22650	22650	0
89	20241008	195600	512711100	22650	22650	22650	22650	0
90	20241008	195500	512711100	22650	22650	22650	22650	0
91	20241008	195400	512711100	22650	22650	22650	22650	0
92	20241008	195300	512711100	22650	22650	22650	22650	657
93	20241008	195200	512711100	22650	22650	22650	22650	0
94	20241008	195100	512711100	22650	22650	22650	22650	0
95	20241008	195000	512711100	22650	22650	22650	22650	0
96	20241008	194900	512711100	22650	22650	22650	22650	0
97	20241008	194800	512711100	22650	22650	22650	22650	0
98	20241008	194700	512711100	22650	22650	22650	22650	0
99	20241008	194600	512711100	22650	22650	22650	22650	0
100	20241008	194500	512711100	22650	22650	22650	22650	0
101	20241008	194400	512711100	22650	22650	22650	22650	0
102	20241008	194300	512711100	22650	22650	22650	22650	0
103	20241008	194200	512711100	22650	22650	22650	22650	0
104	20241008	194100	512711100	22650	22650	22650	22650	0
105	20241008	194000	512711100	22650	22650	22650	22650	0
106	20241008	193900	512711100	22650	22650	22650	22650	0
107	20241008	193800	512711100	22650	22650	22650	22650	0
108	20241008	193700	512711100	22650	22650	22650	22650	0
109	20241008	193600	512711100	22650	22650	22650	22650	0
110	20241008	193500	512711100	22650	22650	22650	22650	0
111	20241008	193400	512711100	22650	22650	22650	22650	0
112	20241008	193300	512711100	22650	22650	22650	22650	0
113	20241008	193200	512711100	22650	22650	22650	22650	0
114	20241008	193100	512711100	22650	22650	22650	22650	0
115	20241008	193000	512711100	22650	22650	22650	22650	0
116	20241008	192900	512711100	22650	22650	22650	22650	0
117	20241008	192800	512711100	22650	22650	22650	22650	0
118	20241008	192700	512711100	22650	22650	22650	22650	0
119	20241008	192600	512711100	22650	22650	22650	22650	0
120	20241008	192500	512711100	22650	22650	22650	22650	0
121	20241008	192400	512711100	22650	22650	22650	22650	0
122	20241008	192300	512711100	22650	22650	22650	22650	657
123	20241008	192200	512711100	22650	22650	22650	22650	0
124	20241008	192100	512711100	22650	22650	22650	22650	0
125	20241008	192000	512711100	22650	22650	22650	22650	0
126	20241008	191900	512711100	22650	22650	22650	22650	0
127	20241008	191800	512711100	22650	22650	22650	22650	0
128	20241008	191700	512711100	22650	22650	22650	22650	0
129	20241008	191600	512711100	22650	22650	22650	22650	0
130	20241008	191500	512711100	22650	22650	22650	22650	0
131	20241008	191400	512711100	22650	22650	22650	22650	0
132	20241008	191300	512711100	22650	22650	22650	22650	0
133	20241008	191200	512711100	22650	22650	22650	22650	0
134	20241008	191100	512711100	22650	22650	22650	22650	0
135	20241008	191000	512711100	22650	22650	22650	22650	0
136	20241008	190900	512711100	22650	22650	22650	22650	0
137	20241008	190800	512711100	22650	22650	22650	22650	0
138	20241008	190700	512711100	22650	22650	22650	22650	0
139	20241008	190600	512711100	22650	22650	22650	22650	0
140	20241008	190500	512711100	22650	22650	22650	22650	0
141	20241008	190400	512711100	22650	22650	22650	22650	0
142	20241008	190300	512711100	22650	22650	22650	22650	0
143	20241008	190200	512711100	22650	22650	22650	22650	0
144	20241008	190100	512711100	22650	22650	22650	22650	0
145	20241008	190000	512711100	22650	22650	22650	22650	0
146	20241008	185900	512711100	22650	22650	22650	22650	0
147	20241008	185800	512711100	22650	22650	22650	22650	0
148	20241008	185700	512711100	22650	22650	22650	22650	0
149	20241008	185600	512711100	22650	22650	22650	22650	0
150	20241008	185500	512711100	22650	22650	22650	22650	0
151	20241008	185400	512711100	22650	22650	22650	22650	0
152	20241008	185300	512711100	22650	22650	22650	22650	657
153	20241008	185200	512711100	22650	22650	22650	22650	0
154	20241008	185100	512711100	22650	22650	22650	22650	0
155	20241008	185000	512711100	22650	22650	22650	22650	0
156	20241008	184900	512711100	22650	22650	22650	22650	0
157	20241008	184800	512711100	22650	22650	22650	22650	0
158	20241008	184700	512711100	22650	22650	22650	22650	0
159	20241008	184600	512711100	22650	22650	22650	22650	0
160	20241008	184500	512711100	22650	22650	22650	22650	0
161	20241008	184400	512711100	22650	22650	22650	22650	0
162	20241008	184300	512711100	22650	22650	22650	22650	0
163	20241008	184200	512711100	22650	22650	22650	22650	0
164	20241008	184100	512711100	22650	22650	22650	22650	0
165	20241008	184000	512711100	22650	22650	22650	22650	0
166	20241008	183900	512711100	22650	22650	22650	22650	0
167	20241008	183800	512711100	22650	22650	22650	22650	0
168	20241008	183700	512711100	22650	22650	22650	22650	0
169	20241008	183600	512711100	22650	22650	22650	22650	0
170	20241008	183500	512711100	22650	22650	22650	22650	0
171	20241008	183400	512711100	22650	22650	22650	22650	0
172	20241008	183300	512711100	22650	22650	22650	22650	0
173	20241008	183200	512711100	22650	22650	22650	22650	0
174	20241008	183100	512711100	22650	22650	22650	22650	0
175	20241008	183000	512711100	22650	22650	22650	22650	0
176	20241008	182900	512711100	22650	22650	22650	22650	0
177	20241008	182800	512711100	22650	22650	22650	22650	0
178	20241008	182700	512711100	22650	22650	22650	22650	0
179	20241008	182600	512711100	22650	22650	22650	22650	0
180	20241008	182500	512711100	22650	22650	22650	22650	0
181	20241008	182400	512711100	22650	22650	22650	22650	0
182	20241008	182300	512711100	22650	22650	22650	22650	657
183	20241008	182200	512711100	22650	22650	22650	22650	0
184	20241008	182100	512711100	22650	22650	22650	22650	0
185	20241008	182000	512711100	22650	22650	22650	22650	0
186	20241008	181900	512711100	22650	22650	22650	22650	0
187	20241008	181800	512711100	22650	22650	22650	22650	0
188	20241008	181700	512711100	22650	22650	22650	22650	0
189	20241008	181600	512711100	22650	22650	22650	22650	0
190	20241008	181500	512711100	22650	22650	22650	22650	0
191	20241008	181400	512711100	22650	22650	22650	22650	0
192	20241008	181300	512711100	22650	22650	22650	22650	0
193	20241008	181200	512711100	22650	22650	22650	22650	0
194	20241008	181100	512711100	22650	22650	22650	22650	0
195	20241008	181000	512711100	22650	22650	22650	22650	0
196	20241008	180900	512711100	22650	22650	22650	22650	0
197	20241008	180800	512711100	22650	22650	22650	22650	0
198	20241008	180700	512711100	22650	22650	22650	22650	0
199	20241008	180600	512711100	22650	22650	22650	22650	0
200	20241008	180500	512711100	22650	22650	22650	22650	0
201	20241008	180400	512711100	22650	22650	22650	22650	0
202	20241008	180300	512711100	22650	22650	22650	22650	0
203	20241008	180200	512711100	22650	22650	22650	22650	0
204	20241008	180100	512711100	22650	22650	22650	22650	0
205	20241008	180000	512711100	22650	22650	22650	22650	0
206	20241008	175900	512711100	22650	22650	22650	22650	0
207	20241008	175800	512711100	22650	22650	22650	22650	0
208	20241008	175700	512711100	22650	22650	22650	22650	0
209	20241008	175600	512711100	22650	22650	22650	22650	0
210	20241008	175500	512711100	22650	22650	22650	22650	0
211	20241008	175400	512711100	22650	22650	22650	22650	0
212	20241008	175300	512711100	22650	22650	22650	22650	657
213	20241008	175200	512711100	22650	22650	22650	22650	0
214	20241008	175100	512711100	22650	22650	22650	22650	0
215	20241008	175000	512711100	22650	22650	22650	22650	0
216	20241008	174900	512711100	22650	22650	22650	22650	0
217	20241008	174800	512711100	22650	22650	22650	22650	0
218	20241008	174700	512711100	22650	22650	22650	22650	0
219	20241008	174600	512711100	22650	22650	22650	22650	0
220	20241008	174500	512711100	22650	22650	22650	22650	0
221	20241008	174400	512711100	22650	22650	22650	22650	0
222	20241008	174300	512711100	22650	22650	22650	22650	0
223	20241008	174200	512711100	22650	22650	22650	22650	0
224	20241008	174100	512711100	22650	22650	22650	22650	0
225	20241008	174000	512711100	22650	22650	22650	22650	0
226	20241008	173900	512711100	22650	22650	22650	22650	0
227	20241008	173800	512711100	22650	22650	22650	22650	0
228	20241008	173700	512711100	22650	22650	22650	22650	0
229	20241008	173600	512711100	22650	22650	22650	22650	0
230	20241008	173500	512711100	22650	22650	22650	22650	0
231	20241008	173400	512711100	22650	22650	22650	22650	0
232	20241008	173300	512711100	22650	22650	22650	22650	0
233	20241008	173200	512711100	22650	22650	22650	22650	0
234	20241008	173100	512711100	22650	22650	22650	22650	0
235	20241008	173000	512711100	22650	22650	22650	22650	0
236	20241008	172900	512711100	22650	22650	22650	22650	0
237	20241008	172800	512711100	22650	22650	22650	22650	0
238	20241008	172700	512711100	22650	22650	22650	22650	0
239	20241008	172600	512711100	22650	22650	22650	22650	0
240	20241008	172500	512711100	22650	22650	22650	22650	0
241	20241008	172400	512711100	22650	22650	22650	22650	0
242	20241008	172300	512711100	22650	22650	22650	22650	657
243	20241008	172200	512711100	22650	22650	22650	22650	0
244	20241008	172100	512711100	22650	22650	22650	22650	0
245	20241008	172000	512711100	22650	22650	22650	22650	0
246	20241008	171900	512711100	22650	22650	22650	22650	0
247	20241008	171800	512711100	22650	22650	22650	22650	0
248	20241008	171700	512711100	22650	22650	22650	22650	0
249	20241008	171600	512711100	22650	22650	22650	22650	0
250	20241008	171500	512711100	22650	22650	22650	22650	0
251	20241008	171400	512711100	22650	22650	22650	22650	0
252	20241008	171300	512711100	22650	22650	22650	22650	0
253	20241008	171200	512711100	22650	22650	22650	22650	0
254	20241008	171100	512711100	22650	22650	22650	22650	0
255	20241008	171000	512711100	22650	22650	22650	22650	0
256	20241008	170900	512711100	22650	22650	22650	22650	0
257	20241008	170800	512711100	22650	22650	22650	22650	0
258	20241008	170700	512711100	22650	22650	22650	22650	0
259	20241008	170600	512711100	22650	22650	22650	22650	0
260	20241008	170500	512711100	22650	22650	22650	22650	0
261	20241008	170400	512711100	22650	22650	22650	22650	0
262	20241008	170300	512711100	22650	22650	22650	22650	0
263	20241008	170200	512711100	22650	22650	22650	22650	0
264	20241008	170100	512711100	22650	22650	22650	22650	0
265	20241008	170000	512711100	22650	22650	22650	22650	0
266	20241008	165900	512711100	22650	22650	22650	22650	0
267	20241008	165800	512711100	22650	22650	22650	22650	0
268	20241008	165700	512711100	22650	22650	22650	22650	0
269	20241008	165600	512711100	22650	22650	22650	22650	0
270	20241008	165500	512711100	22650	22650	22650	22650	0
271	20241008	165400	512711100	22650	22650	22650	22650	0
272	20241008	165300	512711100	22650	22650	22650	22650	657
273	20241008	165200	512711100	22650	22650	22650	22650	0
274	20241008	165100	512711100	22650	22650	22650	22650	0
275	20241008	165000	512711100	22650	22650	22650	22650	0
276	20241008	164900	512711100	22650	22650	22650	22650	0
277	20241008	164800	512711100	22650	22650	22650	22650	0
278	20241008	164700	512711100	22650	22650	22650	22650	0
279	20241008	164600	512711100	22650	22650	22650	22650	0
280	20241008	164500	512711100	22650	22650	22650	22650	0
281	20241008	164400	512711100	22650	22650	22650	22650	0
282	20241008	164300	512711100	22650	22650	22650	22650	0
283	20241008	164200	512711100	22650	22650	22650	22650	0
284	20241008	164100	512711100	22650	22650	22650	22650	0
285	20241008	164000	512711100	22650	22650	22650	22650	0
286	20241008	163900	512711100	22650	22650	22650	22650	0
287	20241008	163800	512711100	22650	22650	22650	22650	0
288	20241008	163700	512711100	22650	22650	22650	22650	0
289	20241008	163600	512711100	22650	22650	22650	22650	0
290	20241008	163500	512711100	22650	22650	22650	22650	0
291	20241008	163400	512711100	22650	22650	22650	22650	0
292	20241008	163300	512711100	22650	22650	22650	22650	0
293	20241008	163200	512711100	22650	22650	22650	22650	0
294	20241008	163100	512711100	22650	22650	22650	22650	0
295	20241008	163000	512711100	22650	22650	22650	22650	0
296	20241008	162900	512711100	22650	22650	22650	22650	0
297	20241008	162800	512711100	22650	22650	22650	22650	0
298	20241008	162700	512711100	22650	22650	22650	22650	0
299	20241008	162600	512711100	22650	22650	22650	22650	0
300	20241008	162500	512711100	22650	22650	22650	22650	0
301	20241008	162400	512711100	22650	22650	22650	22650	0
302	20241008	162300	512711100	22650	22650	22650	22650	657
303	20241008	162200	512711100	22650	22650	22650	22650	0
304	20241008	162100	512711100	22650	22650	22650	22650	0
305	20241008	162000	512711100	22650	22650	22650	22650	0
306	20241008	161900	512711100	22650	22650	22650	22650	0
307	20241008	161800	512711100	22650	22650	22650	22650	0
308	20241008	161700	512711100	22650	22650	22650	22650	0
309	20241008	161600	512711100	22650	22650	22650	22650	0
310	20241008	161500	512711100	22650	22650	22650	22650	0
311	20241008	161400	512711100	22650	22650	22650	22650	0
312	20241008	161300	512711100	22650	22650	22650	22650	0
313	20241008	161200	512711100	22650	22650	22650	22650	0
314	20241008	161100	512711100	22650	22650	22650	22650	0
315	20241008	161000	512711100	22650	22650	22650	22650	0
316	20241008	160900	512711100	22650	22650	22650	22650	0
317	20241008	160800	512711100	22650	22650	22650	22650	0
318	20241008	160700	512711100	22650	22650	22650	22650	0
319	20241008	160600	512711100	22650	22650	22650	22650	0
320	20241008	160500	512711100	22650	22650	22650	22650	0
321	20241008	160400	512711100	22650	22650	22650	22650	0
322	20241008	160300	512711100	22650	22650	22650	22650	0
323	20241008	160200	512711100	22650	22650	22650	22650	0
324	20241008	160100	512711100	22650	22650	22650	22650	0
325	20241008	160000	512711100	22650	22650	22650	22650	0
326	20241008	155900	512711100	22650	22650	22650	22650	0
327	20241008	155800	512711100	22650	22650	22650	22650	0
328	20241008	155700	512711100	22650	22650	22650	22650	0
329	20241008	155600	512711100	22650	22650	22650	22650	0
330	20241008	155500	512711100	22650	22650	22650	22650	0
331	20241008	155400	512711100	22650	22650	22650	22650	0
332	20241008	155300	512711100	22650	22650	22650	22650	657
333	20241008	155200	512711100	22650	22650	22650	22650	0
334	20241008	155100	512711100	22650	22650	22650	22650	0
335	20241008	155000	512711100	22650	22650	22650	22650	0
336	20241008	154900	512711100	22650	22650	22650	22650	0
337	20241008	154800	512711100	22650	22650	22650	22650	0
338	20241008	154700	512711100	22650	22650	22650	22650	0
339	20241008	154600	512711100	22650	22650	22650	22650	0
340	20241008	154500	512711100	22650	22650	22650	22650	0
341	20241008	154400	512711100	22650	22650	22650	22650	0
342	20241008	154300	512711100	22650	22650	22650	22650	0
343	20241008	154200	512711100	22650	22650	22650	22650	0
344	20241008	154100	512711100	22650	22650	22650	22650	0
345	20241008	154000	512711100	22650	22650	22650	22650	0
346	20241008	153900	512711100	22650	22650	22650	22650	0
347	20241008	153800	512711100	22650	22650	22650	22650	0
348	20241008	153700	512711100	22650	22650	22650	22650	0
349	20241008	153600	512711100	22650	22650	22650	22650	0
350	20241008	153500	512711100	22650	22650	22650	22650	0
351	20241008	153400	512711100	22650	22650	22650	22650	0
352	20241008	153300	512711100	22650	22650	22650	22650	0
353	20241008	153200	512711100	22650	22650	22650	22650	0
354	20241008	153100	512711100	22650	22650	22650	22650	0
355	20241008	153000	512711100	22650	22650	22650	22650	657
356	20241008	152900	497830050	22900	22900	22900	22900	0
357	20241008	152800	497830050	22900	22900	22900	22900	0
358	20241008	152700	497830050	22900	22900	22900	22900	0
359	20241008	152600	497830050	22900	22900	22900	22900	0
360	20241008	152500	497830050	22900	22900	22900	22900	0
361	20241008	152400	497830050	22900	22900	22900	22900	0
362	20241008	152300	497830050	22900	22900	22900	22900	0
363	20241008	152200	497830050	22900	22900	22900	22900	0
364	20241008	152100	497830050	22900	22900	22900	22900	0
365	20241008	152000	497830050	22900	22900	22900	22900	0
366	20241008	151900	497830050	22900	22650	22900	22650	493
367	20241008	151800	486651050	22700	22850	22850	22700	386
368	20241008	151700	477883950	22850	22850	22850	22800	24
369	20241008	151600	477335600	22850	22850	22850	22800	51
370	20241008	151500	476170700	22800	22850	22850	22750	22
371	20241008	151400	475668900	22800	22850	22850	22700	313
372	20241008	151300	468547900	22850	22850	22850	22800	197
373	20241008	151200	464053950	22850	22800	22850	22800	30
374	20241008	151100	463369100	22850	22850	22850	22850	16
375	20241008	151000	463003500	22850	22900	22900	22850	121
376	20241008	150900	460238600	22900	22950	22950	22900	133
377	20241008	150800	457191550	22950	22950	22950	22950	36
378	20241008	150700	456365350	22950	22950	22950	22950	43
379	20241008	150600	455378500	22900	22950	22950	22900	112
380	20241008	150500	452812750	22950	22950	22950	22950	12
381	20241008	150400	452537350	22950	22950	22950	22950	19
382	20241008	150300	452101300	22950	22950	22950	22900	131
383	20241008	150200	449099150	22950	22950	22950	22950	12
384	20241008	150100	448823750	22950	22950	22950	22950	20
385	20241008	150000	448364750	22900	22950	22950	22900	126
386	20241008	145900	445476050	22950	22950	22950	22950	18
387	20241008	145800	445062950	22950	22950	22950	22950	19
388	20241008	145700	444626900	22950	22950	23000	22950	84
389	20241008	145600	442698700	23000	23000	23000	22900	112
390	20241008	145500	440131100	22950	23000	23000	22900	164
391	20241008	145400	436373850	23000	22950	23000	22950	128
392	20241008	145300	433431950	23000	23000	23000	22950	116
393	20241008	145200	430769250	23000	23000	23000	22950	66
394	20241008	145100	429253300	23000	23000	23000	22900	69
395	20241008	145000	427668000	23000	22950	23000	22950	85
396	20241008	144900	425715750	22950	22950	22950	22950	33
397	20241008	144800	424958400	22950	22950	22950	22950	46
398	20241008	144700	423902700	22950	22950	22950	22950	119
399	20241008	144600	421171650	22950	22950	22950	22950	22
400	20241008	144500	420666750	22950	22950	22950	22950	70
401	20241008	144400	419060250	22950	22950	22950	22950	165
402	20241008	144300	415273500	22950	22950	22950	22950	34
403	20241008	144200	414493200	22950	22950	22950	22950	39
404	20241008	144100	413598150	22950	22950	22950	22950	53
405	20241008	144000	412381800	22950	22950	22950	22950	50
406	20241008	143900	411234300	22950	22950	22950	22950	33
407	20241008	143800	410476950	22950	22950	22950	22950	48
408	20241008	143700	409375350	22950	22950	22950	22950	60
409	20241008	143600	407998350	22950	23000	23000	22950	56
410	20241008	143500	406713000	23000	22950	23000	22950	17
411	20241008	143400	406322500	22950	23000	23000	22950	82
412	20241008	143300	404438050	23000	23000	23000	22950	63
413	20241008	143200	402990400	23000	23000	23000	22950	47
414	20241008	143100	401910800	23000	23000	23000	22950	90
415	20241008	143000	399841950	23000	23000	23000	22950	31
416	20241008	142900	399129900	23000	22950	23000	22950	47
417	20241008	142800	398050700	22950	23000	23000	22950	92
418	20241008	142700	395936200	23000	23000	23000	22950	31
419	20241008	142600	395224600	23000	22950	23000	22950	350
420	20241008	142500	387190250	22950	22950	22950	22950	20
421	20241008	142400	386731250	22950	22950	22950	22950	52
422	20241008	142300	385537850	22950	22950	22950	22950	22
423	20241008	142200	385032950	22950	22950	22950	22950	26
424	20241008	142100	384436250	22950	22950	22950	22950	54
425	20241008	142000	383196950	22950	22950	22950	22900	87
426	20241008	141900	381203550	22950	22950	22950	22950	32
427	20241008	141800	380469150	22950	22950	22950	22950	50
428	20241008	141700	379321650	22950	22950	22950	22950	30
429	20241008	141600	378633150	22950	22950	22950	22950	23
430	20241008	141500	378105300	22950	22950	22950	22950	66
431	20241008	141400	376590600	22950	22950	22950	22950	21
432	20241008	141300	376108650	22950	22950	22950	22900	15
433	20241008	141200	375764850	22950	22950	22950	22950	24
434	20241008	141100	375214050	22950	23000	23000	22950	183
435	20241008	141000	371012700	23000	23000	23000	23000	28
436	20241008	140900	370368700	23000	23000	23000	23000	31
437	20241008	140800	369655700	23000	23000	23000	23000	48
438	20241008	140700	368551700	23000	23000	23000	22950	14
439	20241008	140600	368229800	23000	23000	23000	22950	56
440	20241008	140500	366943050	22950	22950	23000	22950	55
441	20241008	140400	365680750	22950	23000	23000	22950	91
442	20241008	140300	363590700	23000	23000	23000	22950	25
443	20241008	140200	363015900	23000	22950	23000	22950	96
444	20241008	140100	360812000	22950	23000	23000	22950	208
445	20241008	140000	356037850	23000	23000	23000	23000	32
446	20241008	135900	355301850	23000	23000	23000	23000	17
447	20241008	135800	354910850	23000	23000	23000	22950	460
448	20241008	135700	344350850	23000	23000	23000	23000	25
449	20241008	135600	343775850	23000	23000	23000	23000	63
450	20241008	135500	342326850	23000	23000	23000	23000	46
451	20241008	135400	341268850	23000	22950	23000	22950	49
452	20241008	135300	340141900	23000	23000	23000	23000	28
453	20241008	135200	339497900	23000	23000	23000	22950	62
454	20241008	135100	338072350	23000	23000	23000	23000	65
455	20241008	135000	336577350	23000	23000	23000	23000	8
456	20241008	134900	336393350	23000	23000	23000	23000	59
457	20241008	134800	335036350	23000	23000	23000	23000	24
458	20241008	134700	334484350	23000	23000	23000	23000	73
459	20241008	134600	332805350	23000	23000	23000	23000	46
460	20241008	134500	331747350	23000	23000	23000	23000	61
461	20241008	134400	330344350	23000	23000	23000	23000	11
462	20241008	134300	330091350	23000	23000	23000	22950	30
463	20241008	134200	329401800	23000	23000	23000	23000	96
464	20241008	134100	327193800	22950	23000	23000	22950	24
465	20241008	134000	326641900	23000	23000	23000	23000	31
466	20241008	133900	325928900	23000	23000	23000	22950	82
467	20241008	133800	324042950	23000	23000	23000	22950	23
468	20241008	133700	323514400	23000	23000	23000	23000	20
469	20241008	133600	323054400	23000	23000	23000	23000	65
470	20241008	133500	321559400	23000	23000	23000	22950	57
471	20241008	133400	320248450	23000	23000	23000	23000	28
472	20241008	133300	319604450	23000	23000	23000	23000	56
473	20241008	133200	318316450	23000	23000	23000	23000	43
474	20241008	133100	317327450	23000	23000	23000	23000	23
475	20241008	133000	316798450	23000	23000	23000	23000	16
476	20241008	132900	316430450	23000	23000	23000	22950	71
477	20241008	132800	314797950	23000	23000	23000	23000	105
478	20241008	132700	312382950	23000	23000	23000	23000	23
479	20241008	132600	311853950	23000	23000	23000	23000	66
480	20241008	132500	310335950	23000	23000	23000	23000	44
481	20241008	132400	309323950	23000	23000	23000	23000	207
482	20241008	132300	304562950	23000	23000	23000	23000	60
483	20241008	132200	303182950	23000	23000	23000	23000	51
484	20241008	132100	302009950	23000	23000	23000	22950	26
485	20241008	132000	301412400	23000	23000	23000	23000	82
486	20241008	131900	299526400	23000	23000	23000	23000	37
487	20241008	131800	298675400	23000	23000	23000	23000	22
488	20241008	131700	298169400	23000	23000	23000	23000	24
489	20241008	131600	297617400	23000	23000	23000	23000	54
490	20241008	131500	296375400	23000	23000	23000	23000	11
491	20241008	131400	296122400	23000	23000	23000	23000	37
492	20241008	131300	295271400	23000	23000	23000	23000	65
493	20241008	131200	293776400	23000	23000	23000	23000	15
494	20241008	131100	293431400	23000	22950	23000	22950	28
495	20241008	131000	292788150	23000	23000	23000	22950	114
496	20241008	130900	290170150	22950	23000	23000	22950	40
497	20241008	130800	289251550	22900	23050	23050	22900	70
498	20241008	130700	287643100	23050	23050	23050	23000	70
499	20241008	130600	286031000	23050	23050	23050	23000	59
500	20241008	130500	284672450	23050	23050	23050	22900	48
501	20241008	130400	283568900	23050	23050	23050	22900	68
502	20241008	130300	282005550	23050	23000	23050	22900	121
503	20241008	130200	279221600	23050	23050	23050	23050	15
504	20241008	130100	278875850	22950	23050	23100	22950	64
505	20241008	130000	277400400	23100	23100	23100	23000	76
506	20241008	125900	275646600	23100	23050	23100	23000	73
507	20241008	125800	273965500	23050	23050	23050	23050	9
508	20241008	125700	273758050	23050	23000	23100	23000	153
509	20241008	125600	270230550	23050	23050	23050	23050	28
510	20241008	125500	269585150	23050	23050	23050	23050	68
511	20241008	125400	268017750	23050	23050	23050	23050	51
512	20241008	125300	266842200	23050	23050	23050	23050	27
513	20241008	125200	266219850	23050	23050	23050	23050	10
514	20241008	125100	265989350	23050	23000	23050	23000	77
515	20241008	125000	264216050	23050	23050	23050	23050	60
516	20241008	124900	262833050	23000	23000	23050	23000	133
517	20241008	124800	259773750	23000	23000	23000	23000	57
518	20241008	124700	258462750	22950	23000	23000	22950	77
519	20241008	124600	256692750	23000	23000	23000	23000	19
520	20241008	124500	256255750	23000	23000	23000	23000	22
521	20241008	124400	255749750	23000	23000	23000	23000	61
522	20241008	124300	254346750	23000	23000	23000	23000	56
523	20241008	124200	253058750	23000	23000	23000	23000	35
524	20241008	124100	252253750	23000	23000	23000	23000	47
525	20241008	124000	251172750	23000	23050	23050	23000	243
526	20241008	123900	245583150	23050	23050	23050	23050	54
527	20241008	123800	244338450	23050	23050	23050	23050	23
528	20241008	123700	243808300	23050	23050	23050	23000	68
529	20241008	123600	242240950	23000	23000	23000	23000	607
530	20241008	123500	228279950	23000	23000	23000	22950	57
531	20241008	123400	226969400	22950	22950	22950	22950	1
532	20241008	123300	226946450	23000	23000	23000	23000	18
533	20241008	123200	226532450	23000	23000	23000	23000	18
534	20241008	123100	226118450	23000	23000	23000	23000	59
535	20241008	123000	224761450	23000	23000	23000	23000	10
536	20241008	122900	224531450	23000	23000	23000	23000	6
537	20241008	122800	224393450	23000	23000	23000	23000	22
538	20241008	122700	223887450	23000	23000	23000	23000	17
539	20241008	122600	223496450	22950	23000	23000	22950	64
540	20241008	122500	222024850	23000	22950	23000	22950	24
541	20241008	122400	221473300	23000	23000	23000	23000	19
542	20241008	122300	221036300	23000	23000	23000	23000	31
543	20241008	122200	220323300	23000	23000	23000	23000	19
544	20241008	122100	219886300	23000	23000	23000	23000	18
545	20241008	122000	219472300	23000	23000	23000	23000	11
546	20241008	121900	219219300	23000	23000	23000	23000	48
547	20241008	121800	218115300	23000	23000	23000	23000	21
548	20241008	121700	217632300	23000	23000	23000	23000	6
549	20241008	121600	217494300	23000	23000	23000	23000	10
550	20241008	121500	217264300	23000	23000	23000	23000	46
551	20241008	121400	216206300	23000	23000	23000	23000	18
552	20241008	121300	215792300	23000	23000	23000	23000	19
553	20241008	121200	215355300	23000	23000	23000	23000	18
554	20241008	121100	214941300	23000	23000	23000	23000	29
555	20241008	121000	214274300	22950	23000	23000	22950	21
556	20241008	120900	213791400	23000	23000	23000	23000	17
557	20241008	120800	213400400	23000	23000	23000	23000	45
558	20241008	120700	212365400	23000	23000	23000	23000	18
559	20241008	120600	211951400	22950	22950	22950	22950	9
560	20241008	120500	211744850	23000	23000	23000	23000	20
561	20241008	120400	211284850	23000	23000	23000	23000	19
562	20241008	120300	210847850	23000	23000	23000	23000	56
563	20241008	120200	209559850	23000	23000	23000	23000	19
564	20241008	120100	209122850	23000	23000	23000	23000	13
565	20241008	120000	208823850	23000	23000	23000	23000	6
566	20241008	115900	208685850	23000	23000	23000	23000	50
567	20241008	115800	207535850	23000	23000	23000	23000	21
568	20241008	115700	207052850	23000	23000	23000	23000	10
569	20241008	115600	206822850	23000	23000	23000	23000	19
570	20241008	115500	206385850	23000	23000	23000	22950	59
571	20241008	115400	205030950	23000	23000	23000	23000	40
572	20241008	115300	204110950	23000	23000	23000	23000	19
573	20241008	115200	203673950	23000	23000	23000	23000	13
574	20241008	115100	203374950	23000	23000	23000	23000	17
575	20241008	115000	202983950	23000	23000	23000	23000	52
576	20241008	114900	201787950	23000	23000	23000	23000	13
577	20241008	114800	201488950	22950	22950	22950	22950	6
578	20241008	114700	201351250	22950	22950	22950	22950	11
579	20241008	114600	201098800	22950	22950	22950	22950	59
580	20241008	114500	199744750	22950	22950	22950	22950	26
581	20241008	114400	199148050	22950	22950	22950	22950	27
582	20241008	114300	198528400	22950	22950	22950	22950	26
583	20241008	114200	197931700	22950	22950	22950	22950	101
584	20241008	114100	195613750	22950	22950	22950	22950	13
585	20241008	114000	195315400	22950	22950	22950	22950	11
586	20241008	113900	195062950	22950	22950	22950	22950	13
587	20241008	113800	194764600	22950	22950	22950	22950	12
588	20241008	113700	194489200	22950	22950	22950	22950	0
589	20241008	113600	194489200	22950	22950	22950	22950	10
590	20241008	113500	194259700	22950	22950	23000	22950	304
591	20241008	113400	187282400	23000	23000	23000	23000	12
592	20241008	113300	187006400	22950	23000	23000	22950	19
593	20241008	113200	186569800	23000	23000	23000	23000	12
594	20241008	113100	186293800	23000	23000	23000	23000	33
595	20241008	113000	185534800	23000	23000	23000	23000	60
596	20241008	112900	184154800	23000	23000	23000	23000	14
597	20241008	112800	183832800	23000	23000	23000	23000	10
598	20241008	112700	183602800	23000	23000	23000	23000	10
599	20241008	112600	183372800	23000	23000	23000	23000	11
600	20241008	112500	183119800	23000	23000	23000	23000	2
601	20241008	112400	183073800	23000	23000	23000	23000	97
602	20241008	112300	180842800	23000	22950	23000	22950	16
603	20241008	112200	180475050	23000	23000	23000	23000	11
604	20241008	112100	180222050	23000	23000	23000	23000	10
605	20241008	112000	179992050	22950	22950	23000	22950	19
606	20241008	111900	179555400	23000	23000	23000	23000	2
607	20241008	111800	179509400	23000	23000	23050	23000	82
608	20241008	111700	177622850	23050	23000	23050	23000	18
609	20241008	111600	177208350	23000	23050	23050	23000	228
610	20241008	111500	171963600	23000	23050	23050	23000	12
611	20241008	111400	171687100	23050	23050	23050	23050	39
612	20241008	111300	170788150	23000	23000	23000	23000	5
613	20241008	111200	170673150	23050	23000	23050	23000	12
614	20241008	111100	170396650	23050	23050	23050	23050	12
615	20241008	111000	170120050	23050	23050	23050	23050	11
616	20241008	110900	169866500	23050	23050	23050	23050	12
617	20241008	110800	169589900	23050	23050	23050	23050	0
618	20241008	110700	169589900	23050	23050	23050	23050	12
619	20241008	110600	169313300	23050	23100	23100	23050	94
620	20241008	110500	167146550	23050	23050	23100	23050	33
621	20241008	110400	166385250	23100	23100	23100	23100	10
622	20241008	110300	166154250	23100	23100	23100	23100	9
623	20241008	110200	165946350	23100	23050	23100	23050	55
624	20241008	110100	164678550	23100	23050	23100	23050	20
625	20241008	110000	164216950	23100	23050	23100	23050	36
626	20241008	105900	163386600	23100	23100	23100	23100	18
627	20241008	105800	162970800	23050	23050	23100	23050	51
628	20241008	105700	161795200	23100	23100	23100	23100	13
629	20241008	105600	161494900	23050	23050	23100	23050	133
630	20241008	105500	158427650	23100	23100	23100	23100	9
631	20241008	105400	158219750	23100	23050	23100	23050	39
632	20241008	105300	157318950	23050	23050	23100	23050	52
633	20241008	105200	156118450	23050	23100	23100	23050	56
634	20241008	105100	154827050	23100	23050	23100	23050	106
635	20241008	105000	152382500	23050	23050	23050	23050	0
636	20241008	104900	152382500	23050	23050	23050	23050	14
637	20241008	104800	152059800	23050	23050	23050	23050	42
638	20241008	104700	151091700	23050	23050	23050	23050	23
639	20241008	104600	150561550	23050	23000	23050	23000	2
640	20241008	104500	150515500	23000	23000	23050	23000	57
641	20241008	104400	149204450	23050	23050	23050	23050	24
642	20241008	104300	148651250	23000	23050	23050	23000	56
643	20241008	104200	147363150	23000	23000	23000	23000	31
644	20241008	104100	146650150	23050	23050	23050	23050	47
645	20241008	104000	145566800	23050	23000	23050	23000	24
646	20241008	103900	145014250	23000	23000	23000	23000	99
647	20241008	103800	142737250	23000	23000	23000	23000	12
648	20241008	103700	142461250	23000	23000	23000	23000	12
649	20241008	103600	142185250	23000	23050	23050	23000	60
650	20241008	103500	140804600	23050	23050	23050	23000	50
651	20241008	103400	139653950	23000	23100	23100	23000	42
652	20241008	103300	138685950	23050	23100	23100	23050	10
653	20241008	103200	138455400	23100	23050	23100	23050	44
654	20241008	103100	137439700	23050	23100	23100	23050	50
655	20241008	103000	136286600	23100	23100	23100	23100	40
656	20241008	102900	135362600	23100	23050	23100	23050	48
657	20241008	102800	134256100	23100	23100	23100	23100	13
658	20241008	102700	133955800	23100	23050	23100	23050	37
659	20241008	102600	133101150	23050	23050	23050	23050	91
660	20241008	102500	131003600	23050	23050	23050	23050	12
661	20241008	102400	130727000	23050	23050	23050	23050	46
662	20241008	102300	129666700	23050	23050	23050	23050	12
663	20241008	102200	129390100	23000	23050	23050	23000	16
664	20241008	102100	129021500	23000	23050	23050	23000	56
665	20241008	102000	127731700	23050	23050	23050	23050	23
666	20241008	101900	127201550	23050	23050	23050	22950	80
667	20241008	101800	125358200	23100	23100	23100	23100	10
668	20241008	101700	125127200	23050	23000	23100	23000	921
669	20241008	101600	103932300	23000	22950	23000	22950	16
670	20241008	101500	103565050	23000	23000	23000	23000	59
671	20241008	101400	102208050	22950	22950	23000	22950	59
672	20241008	101300	100853950	22950	23000	23000	22950	97
673	20241008	101200	98625450	22950	22950	22950	22950	1136
674	20241008	101100	72554250	22950	22950	22950	22950	13
675	20241008	101000	72255900	22900	22950	22950	22900	82
676	20241008	100900	70376500	22950	22950	22950	22950	11
677	20241008	100800	70124050	22950	22950	22950	22950	0
678	20241008	100700	70124050	22950	22950	22950	22950	38
679	20241008	100600	69251950	22900	22900	22950	22900	445
680	20241008	100500	59053000	22900	22900	22900	22900	109
681	20241008	100400	56556900	22950	22950	22950	22950	0
682	20241008	100300	56556900	22950	22900	22950	22900	30
683	20241008	100200	55868600	22950	22950	22950	22950	21
684	20241008	100100	55386650	22900	22900	22900	22900	100
685	20241008	100000	53096650	22950	22950	22950	22950	3
686	20241008	095900	53027800	22950	22950	22950	22950	35
687	20241008	095800	52224550	22950	22950	22950	22950	0
688	20241008	095700	52224550	22950	22900	22950	22900	559
689	20241008	095600	39422000	22900	22900	22900	22900	27
690	20241008	095500	38803700	22850	22850	22850	22850	5
691	20241008	095400	38689450	22900	22900	22900	22900	29
692	20241008	095300	38025350	22900	22900	22900	22900	1
693	20241008	095200	38002450	22900	22900	22900	22900	27
694	20241008	095100	37384150	22850	22850	22850	22850	12
695	20241008	095000	37109950	22900	22900	22900	22900	2
696	20241008	094900	37064150	22900	22900	22900	22900	37
697	20241008	094800	36216850	22900	22900	22900	22900	27
698	20241008	094700	35598550	22900	22900	22900	22900	0
699	20241008	094600	35598550	22900	22900	22900	22900	26
700	20241008	094500	35003150	22850	22850	22850	22850	1
701	20241008	094400	34980300	22850	22900	22900	22850	44
702	20241008	094300	33973250	22900	22900	22900	22900	0
703	20241008	094200	33973250	22900	22900	22900	22900	40
704	20241008	094100	33057250	22900	22850	22900	22850	598
705	20241008	094000	19390550	22850	22850	22850	22850	0
706	20241008	093900	19390550	22850	22800	22850	22800	11
707	20241008	093800	19139700	22850	22850	22850	22850	39
708	20241008	093700	18248550	22850	22850	22850	22850	0
709	20241008	093600	18248550	22850	22850	22850	22800	386
710	20241008	093500	9428850	22850	22850	22850	22850	25
711	20241008	093400	8857600	22850	22850	22850	22850	0
712	20241008	093300	8857600	22850	22850	22850	22800	4
713	20241008	093200	8766250	22850	22850	22850	22850	5
714	20241008	093100	8652000	22850	22850	22850	22850	1
715	20241008	093000	8629150	22800	22800	22800	22800	0
716	20241008	092900	8629150	22800	22850	22850	22800	23
717	20241008	092800	8104000	22800	22800	22800	22800	0
718	20241008	092700	8104000	22800	22800	22800	22800	0
719	20241008	092600	8104000	22800	22800	22800	22800	74
720	20241008	092500	6416800	22850	22850	22850	22850	16
721	20241008	092400	6051200	22850	22850	22850	22850	90
722	20241008	092300	3994700	22850	22850	22850	22850	0
723	20241008	092200	3994700	22850	22850	22850	22850	3
724	20241008	092100	3926150	22900	22950	22950	22900	17
725	20241008	092000	3536100	23000	23000	23000	23000	0
726	20241008	091900	3536100	23000	23000	23000	23000	0
727	20241008	091800	3536100	23000	23000	23000	23000	0
728	20241008	091700	3536100	23000	23000	23000	23000	0
729	20241008	091600	3536100	23000	23000	23000	23000	0
730	20241008	091500	3536100	23000	23000	23000	23000	6
731	20241008	091400	3398100	23000	23000	23000	23000	0
732	20241008	091300	3398100	23000	23000	23000	23000	6
733	20241008	091200	3260100	23000	23000	23000	23000	0
734	20241008	091100	3260100	23000	23000	23000	23000	1
735	20241008	091000	3237100	22950	22950	22950	22900	16
736	20241008	090900	2870450	22800	22800	22800	22800	0
737	20241008	090800	2870450	22800	22800	22800	22800	0
738	20241008	090700	2870450	22800	22950	22950	22800	27
739	20241008	090600	2252950	23000	23000	23000	23000	0
740	20241008	090500	2252950	23000	23000	23000	23000	0
741	20241008	090400	2252950	23000	23000	23000	23000	2
742	20241008	090300	2206950	22950	22950	22950	22950	0
743	20241008	090200	2206950	22950	22950	22950	22950	10
744	20241008	090100	1977450	23000	23000	23000	22950	29
745	20241008	090000	1311000	23000	23000	23000	23000	57