KissMeData/298000/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	210900	340371500	40500	40500	40500	40500	149
3	20241021	210800	340371500	40500	40500	40500	40500	0
4	20241021	210700	340371500	40500	40500	40500	40500	0
5	20241021	210600	340371500	40500	40500	40500	40500	0
6	20241021	210500	340371500	40500	40500	40500	40500	0
7	20241021	210400	340371500	40500	40500	40500	40500	0
8	20241021	210300	340371500	40500	40500	40500	40500	0
9	20241021	210200	340371500	40500	40500	40500	40500	0
10	20241021	210100	340371500	40500	40500	40500	40500	0
11	20241021	210000	340371500	40500	40500	40500	40500	0
12	20241021	205900	340371500	40500	40500	40500	40500	0
13	20241021	205800	340371500	40500	40500	40500	40500	0
14	20241021	205700	340371500	40500	40500	40500	40500	0
15	20241021	205600	340371500	40500	40500	40500	40500	0
16	20241021	205500	340371500	40500	40500	40500	40500	0
17	20241021	205400	340371500	40500	40500	40500	40500	0
18	20241021	205300	340371500	40500	40500	40500	40500	0
19	20241021	205200	340371500	40500	40500	40500	40500	0
20	20241021	205100	340371500	40500	40500	40500	40500	0
21	20241021	205000	340371500	40500	40500	40500	40500	0
22	20241021	204900	340371500	40500	40500	40500	40500	0
23	20241021	204800	340371500	40500	40500	40500	40500	0
24	20241021	204700	340371500	40500	40500	40500	40500	0
25	20241021	204600	340371500	40500	40500	40500	40500	0
26	20241021	204500	340371500	40500	40500	40500	40500	0
27	20241021	204400	340371500	40500	40500	40500	40500	0
28	20241021	204300	340371500	40500	40500	40500	40500	0
29	20241021	204200	340371500	40500	40500	40500	40500	0
30	20241021	204100	340371500	40500	40500	40500	40500	0
31	20241021	204000	340371500	40500	40500	40500	40500	0
32	20241021	203900	340371500	40500	40500	40500	40500	149
33	20241021	203800	340371500	40500	40500	40500	40500	0
34	20241021	203700	340371500	40500	40500	40500	40500	0
35	20241021	203600	340371500	40500	40500	40500	40500	0
36	20241021	203500	340371500	40500	40500	40500	40500	0
37	20241021	203400	340371500	40500	40500	40500	40500	0
38	20241021	203300	340371500	40500	40500	40500	40500	0
39	20241021	203200	340371500	40500	40500	40500	40500	0
40	20241021	203100	340371500	40500	40500	40500	40500	0
41	20241021	203000	340371500	40500	40500	40500	40500	0
42	20241021	202900	340371500	40500	40500	40500	40500	0
43	20241021	202800	340371500	40500	40500	40500	40500	0
44	20241021	202700	340371500	40500	40500	40500	40500	0
45	20241021	202600	340371500	40500	40500	40500	40500	0
46	20241021	202500	340371500	40500	40500	40500	40500	0
47	20241021	202400	340371500	40500	40500	40500	40500	0
48	20241021	202300	340371500	40500	40500	40500	40500	0
49	20241021	202200	340371500	40500	40500	40500	40500	0
50	20241021	202100	340371500	40500	40500	40500	40500	0
51	20241021	202000	340371500	40500	40500	40500	40500	0
52	20241021	201900	340371500	40500	40500	40500	40500	0
53	20241021	201800	340371500	40500	40500	40500	40500	0
54	20241021	201700	340371500	40500	40500	40500	40500	0
55	20241021	201600	340371500	40500	40500	40500	40500	0
56	20241021	201500	340371500	40500	40500	40500	40500	0
57	20241021	201400	340371500	40500	40500	40500	40500	0
58	20241021	201300	340371500	40500	40500	40500	40500	0
59	20241021	201200	340371500	40500	40500	40500	40500	0
60	20241021	201100	340371500	40500	40500	40500	40500	0
61	20241021	201000	340371500	40500	40500	40500	40500	0
62	20241021	200900	340371500	40500	40500	40500	40500	149
63	20241021	200800	340371500	40500	40500	40500	40500	0
64	20241021	200700	340371500	40500	40500	40500	40500	0
65	20241021	200600	340371500	40500	40500	40500	40500	0
66	20241021	200500	340371500	40500	40500	40500	40500	0
67	20241021	200400	340371500	40500	40500	40500	40500	0
68	20241021	200300	340371500	40500	40500	40500	40500	0
69	20241021	200200	340371500	40500	40500	40500	40500	0
70	20241021	200100	340371500	40500	40500	40500	40500	0
71	20241021	200000	340371500	40500	40500	40500	40500	0
72	20241021	195900	340371500	40500	40500	40500	40500	0
73	20241021	195800	340371500	40500	40500	40500	40500	0
74	20241021	195700	340371500	40500	40500	40500	40500	0
75	20241021	195600	340371500	40500	40500	40500	40500	0
76	20241021	195500	340371500	40500	40500	40500	40500	0
77	20241021	195400	340371500	40500	40500	40500	40500	0
78	20241021	195300	340371500	40500	40500	40500	40500	0
79	20241021	195200	340371500	40500	40500	40500	40500	0
80	20241021	195100	340371500	40500	40500	40500	40500	0
81	20241021	195000	340371500	40500	40500	40500	40500	0
82	20241021	194900	340371500	40500	40500	40500	40500	0
83	20241021	194800	340371500	40500	40500	40500	40500	0
84	20241021	194700	340371500	40500	40500	40500	40500	0
85	20241021	194600	340371500	40500	40500	40500	40500	0
86	20241021	194500	340371500	40500	40500	40500	40500	0
87	20241021	194400	340371500	40500	40500	40500	40500	0
88	20241021	194300	340371500	40500	40500	40500	40500	0
89	20241021	194200	340371500	40500	40500	40500	40500	0
90	20241021	194100	340371500	40500	40500	40500	40500	0
91	20241021	194000	340371500	40500	40500	40500	40500	0
92	20241021	193900	340371500	40500	40500	40500	40500	149
93	20241021	193800	340371500	40500	40500	40500	40500	0
94	20241021	193700	340371500	40500	40500	40500	40500	0
95	20241021	193600	340371500	40500	40500	40500	40500	0
96	20241021	193500	340371500	40500	40500	40500	40500	0
97	20241021	193400	340371500	40500	40500	40500	40500	0
98	20241021	193300	340371500	40500	40500	40500	40500	0
99	20241021	193200	340371500	40500	40500	40500	40500	0
100	20241021	193100	340371500	40500	40500	40500	40500	0
101	20241021	193000	340371500	40500	40500	40500	40500	0
102	20241021	192900	340371500	40500	40500	40500	40500	0
103	20241021	192800	340371500	40500	40500	40500	40500	0
104	20241021	192700	340371500	40500	40500	40500	40500	0
105	20241021	192600	340371500	40500	40500	40500	40500	0
106	20241021	192500	340371500	40500	40500	40500	40500	0
107	20241021	192400	340371500	40500	40500	40500	40500	0
108	20241021	192300	340371500	40500	40500	40500	40500	0
109	20241021	192200	340371500	40500	40500	40500	40500	0
110	20241021	192100	340371500	40500	40500	40500	40500	0
111	20241021	192000	340371500	40500	40500	40500	40500	0
112	20241021	191900	340371500	40500	40500	40500	40500	0
113	20241021	191800	340371500	40500	40500	40500	40500	0
114	20241021	191700	340371500	40500	40500	40500	40500	0
115	20241021	191600	340371500	40500	40500	40500	40500	0
116	20241021	191500	340371500	40500	40500	40500	40500	0
117	20241021	191400	340371500	40500	40500	40500	40500	0
118	20241021	191300	340371500	40500	40500	40500	40500	0
119	20241021	191200	340371500	40500	40500	40500	40500	0
120	20241021	191100	340371500	40500	40500	40500	40500	0
121	20241021	191000	340371500	40500	40500	40500	40500	0
122	20241021	190900	340371500	40500	40500	40500	40500	149
123	20241021	190800	340371500	40500	40500	40500	40500	0
124	20241021	190700	340371500	40500	40500	40500	40500	0
125	20241021	190600	340371500	40500	40500	40500	40500	0
126	20241021	190500	340371500	40500	40500	40500	40500	0
127	20241021	190400	340371500	40500	40500	40500	40500	0
128	20241021	190300	340371500	40500	40500	40500	40500	0
129	20241021	190200	340371500	40500	40500	40500	40500	0
130	20241021	190100	340371500	40500	40500	40500	40500	0
131	20241021	190000	340371500	40500	40500	40500	40500	0
132	20241021	185900	340371500	40500	40500	40500	40500	0
133	20241021	185800	340371500	40500	40500	40500	40500	0
134	20241021	185700	340371500	40500	40500	40500	40500	0
135	20241021	185600	340371500	40500	40500	40500	40500	0
136	20241021	185500	340371500	40500	40500	40500	40500	0
137	20241021	185400	340371500	40500	40500	40500	40500	0
138	20241021	185300	340371500	40500	40500	40500	40500	0
139	20241021	185200	340371500	40500	40500	40500	40500	0
140	20241021	185100	340371500	40500	40500	40500	40500	0
141	20241021	185000	340371500	40500	40500	40500	40500	0
142	20241021	184900	340371500	40500	40500	40500	40500	0
143	20241021	184800	340371500	40500	40500	40500	40500	0
144	20241021	184700	340371500	40500	40500	40500	40500	0
145	20241021	184600	340371500	40500	40500	40500	40500	0
146	20241021	184500	340371500	40500	40500	40500	40500	0
147	20241021	184400	340371500	40500	40500	40500	40500	0
148	20241021	184300	340371500	40500	40500	40500	40500	0
149	20241021	184200	340371500	40500	40500	40500	40500	0
150	20241021	184100	340371500	40500	40500	40500	40500	0
151	20241021	184000	340371500	40500	40500	40500	40500	0
152	20241021	183900	340371500	40500	40500	40500	40500	149
153	20241021	183800	340371500	40500	40500	40500	40500	0
154	20241021	183700	340371500	40500	40500	40500	40500	0
155	20241021	183600	340371500	40500	40500	40500	40500	0
156	20241021	183500	340371500	40500	40500	40500	40500	0
157	20241021	183400	340371500	40500	40500	40500	40500	0
158	20241021	183300	340371500	40500	40500	40500	40500	0
159	20241021	183200	340371500	40500	40500	40500	40500	0
160	20241021	183100	340371500	40500	40500	40500	40500	0
161	20241021	183000	340371500	40500	40500	40500	40500	0
162	20241021	182900	340371500	40500	40500	40500	40500	0
163	20241021	182800	340371500	40500	40500	40500	40500	0
164	20241021	182700	340371500	40500	40500	40500	40500	0
165	20241021	182600	340371500	40500	40500	40500	40500	0
166	20241021	182500	340371500	40500	40500	40500	40500	0
167	20241021	182400	340371500	40500	40500	40500	40500	0
168	20241021	182300	340371500	40500	40500	40500	40500	0
169	20241021	182200	340371500	40500	40500	40500	40500	0
170	20241021	182100	340371500	40500	40500	40500	40500	0
171	20241021	182000	340371500	40500	40500	40500	40500	0
172	20241021	181900	340371500	40500	40500	40500	40500	0
173	20241021	181800	340371500	40500	40500	40500	40500	0
174	20241021	181700	340371500	40500	40500	40500	40500	0
175	20241021	181600	340371500	40500	40500	40500	40500	0
176	20241021	181500	340371500	40500	40500	40500	40500	0
177	20241021	181400	340371500	40500	40500	40500	40500	0
178	20241021	181300	340371500	40500	40500	40500	40500	0
179	20241021	181200	340371500	40500	40500	40500	40500	0
180	20241021	181100	340371500	40500	40500	40500	40500	0
181	20241021	181000	340371500	40500	40500	40500	40500	0
182	20241021	180900	340371500	40500	40500	40500	40500	149
183	20241021	180800	340371500	40500	40500	40500	40500	0
184	20241021	180700	340371500	40500	40500	40500	40500	0
185	20241021	180600	340371500	40500	40500	40500	40500	0
186	20241021	180500	340371500	40500	40500	40500	40500	0
187	20241021	180400	340371500	40500	40500	40500	40500	0
188	20241021	180300	340371500	40500	40500	40500	40500	0
189	20241021	180200	340371500	40500	40500	40500	40500	0
190	20241021	180100	340371500	40500	40500	40500	40500	0
191	20241021	180000	340371500	40500	40500	40500	40500	0
192	20241021	175900	340371500	40500	40500	40500	40500	0
193	20241021	175800	340371500	40500	40500	40500	40500	0
194	20241021	175700	340371500	40500	40500	40500	40500	0
195	20241021	175600	340371500	40500	40500	40500	40500	0
196	20241021	175500	340371500	40500	40500	40500	40500	0
197	20241021	175400	340371500	40500	40500	40500	40500	0
198	20241021	175300	340371500	40500	40500	40500	40500	0
199	20241021	175200	340371500	40500	40500	40500	40500	0
200	20241021	175100	340371500	40500	40500	40500	40500	0
201	20241021	175000	340371500	40500	40500	40500	40500	0
202	20241021	174900	340371500	40500	40500	40500	40500	0
203	20241021	174800	340371500	40500	40500	40500	40500	0
204	20241021	174700	340371500	40500	40500	40500	40500	0
205	20241021	174600	340371500	40500	40500	40500	40500	0
206	20241021	174500	340371500	40500	40500	40500	40500	0
207	20241021	174400	340371500	40500	40500	40500	40500	0
208	20241021	174300	340371500	40500	40500	40500	40500	0
209	20241021	174200	340371500	40500	40500	40500	40500	0
210	20241021	174100	340371500	40500	40500	40500	40500	0
211	20241021	174000	340371500	40500	40500	40500	40500	0
212	20241021	173900	340371500	40500	40500	40500	40500	149
213	20241021	173800	340371500	40500	40500	40500	40500	0
214	20241021	173700	340371500	40500	40500	40500	40500	0
215	20241021	173600	340371500	40500	40500	40500	40500	0
216	20241021	173500	340371500	40500	40500	40500	40500	0
217	20241021	173400	340371500	40500	40500	40500	40500	0
218	20241021	173300	340371500	40500	40500	40500	40500	0
219	20241021	173200	340371500	40500	40500	40500	40500	0
220	20241021	173100	340371500	40500	40500	40500	40500	0
221	20241021	173000	340371500	40500	40500	40500	40500	0
222	20241021	172900	340371500	40500	40500	40500	40500	0
223	20241021	172800	340371500	40500	40500	40500	40500	0
224	20241021	172700	340371500	40500	40500	40500	40500	0
225	20241021	172600	340371500	40500	40500	40500	40500	0
226	20241021	172500	340371500	40500	40500	40500	40500	0
227	20241021	172400	340371500	40500	40500	40500	40500	0
228	20241021	172300	340371500	40500	40500	40500	40500	0
229	20241021	172200	340371500	40500	40500	40500	40500	0
230	20241021	172100	340371500	40500	40500	40500	40500	0
231	20241021	172000	340371500	40500	40500	40500	40500	0
232	20241021	171900	340371500	40500	40500	40500	40500	0
233	20241021	171800	340371500	40500	40500	40500	40500	0
234	20241021	171700	340371500	40500	40500	40500	40500	0
235	20241021	171600	340371500	40500	40500	40500	40500	0
236	20241021	171500	340371500	40500	40500	40500	40500	0
237	20241021	171400	340371500	40500	40500	40500	40500	0
238	20241021	171300	340371500	40500	40500	40500	40500	0
239	20241021	171200	340371500	40500	40500	40500	40500	0
240	20241021	171100	340371500	40500	40500	40500	40500	0
241	20241021	171000	340371500	40500	40500	40500	40500	0
242	20241021	170900	340371500	40500	40500	40500	40500	149
243	20241021	170800	340371500	40500	40500	40500	40500	0
244	20241021	170700	340371500	40500	40500	40500	40500	0
245	20241021	170600	340371500	40500	40500	40500	40500	0
246	20241021	170500	340371500	40500	40500	40500	40500	0
247	20241021	170400	340371500	40500	40500	40500	40500	0
248	20241021	170300	340371500	40500	40500	40500	40500	0
249	20241021	170200	340371500	40500	40500	40500	40500	0
250	20241021	170100	340371500	40500	40500	40500	40500	0
251	20241021	170000	340371500	40500	40500	40500	40500	0
252	20241021	165900	340371500	40500	40500	40500	40500	0
253	20241021	165800	340371500	40500	40500	40500	40500	0
254	20241021	165700	340371500	40500	40500	40500	40500	0
255	20241021	165600	340371500	40500	40500	40500	40500	0
256	20241021	165500	340371500	40500	40500	40500	40500	0
257	20241021	165400	340371500	40500	40500	40500	40500	0
258	20241021	165300	340371500	40500	40500	40500	40500	0
259	20241021	165200	340371500	40500	40500	40500	40500	0
260	20241021	165100	340371500	40500	40500	40500	40500	0
261	20241021	165000	340371500	40500	40500	40500	40500	0
262	20241021	164900	340371500	40500	40500	40500	40500	0
263	20241021	164800	340371500	40500	40500	40500	40500	0
264	20241021	164700	340371500	40500	40500	40500	40500	0
265	20241021	164600	340371500	40500	40500	40500	40500	0
266	20241021	164500	340371500	40500	40500	40500	40500	0
267	20241021	164400	340371500	40500	40500	40500	40500	0
268	20241021	164300	340371500	40500	40500	40500	40500	0
269	20241021	164200	340371500	40500	40500	40500	40500	0
270	20241021	164100	340371500	40500	40500	40500	40500	0
271	20241021	164000	340371500	40500	40500	40500	40500	0
272	20241021	163900	340371500	40500	40500	40500	40500	149
273	20241021	163800	340371500	40500	40500	40500	40500	0
274	20241021	163700	340371500	40500	40500	40500	40500	0
275	20241021	163600	340371500	40500	40500	40500	40500	0
276	20241021	163500	340371500	40500	40500	40500	40500	0
277	20241021	163400	340371500	40500	40500	40500	40500	0
278	20241021	163300	340371500	40500	40500	40500	40500	0
279	20241021	163200	340371500	40500	40500	40500	40500	0
280	20241021	163100	340371500	40500	40500	40500	40500	0
281	20241021	163000	340371500	40500	40500	40500	40500	0
282	20241021	162900	340371500	40500	40500	40500	40500	0
283	20241021	162800	340371500	40500	40500	40500	40500	0
284	20241021	162700	340371500	40500	40500	40500	40500	0
285	20241021	162600	340371500	40500	40500	40500	40500	0
286	20241021	162500	340371500	40500	40500	40500	40500	0
287	20241021	162400	340371500	40500	40500	40500	40500	0
288	20241021	162300	340371500	40500	40500	40500	40500	0
289	20241021	162200	340371500	40500	40500	40500	40500	0
290	20241021	162100	340371500	40500	40500	40500	40500	0
291	20241021	162000	340371500	40500	40500	40500	40500	0
292	20241021	161900	340371500	40500	40500	40500	40500	0
293	20241021	161800	340371500	40500	40500	40500	40500	0
294	20241021	161700	340371500	40500	40500	40500	40500	0
295	20241021	161600	340371500	40500	40500	40500	40500	0
296	20241021	161500	340371500	40500	40500	40500	40500	0
297	20241021	161400	340371500	40500	40500	40500	40500	0
298	20241021	161300	340371500	40500	40500	40500	40500	0
299	20241021	161200	340371500	40500	40500	40500	40500	0
300	20241021	161100	340371500	40500	40500	40500	40500	0
301	20241021	161000	340371500	40500	40500	40500	40500	0
302	20241021	160900	340371500	40500	40500	40500	40500	149
303	20241021	160800	340371500	40500	40500	40500	40500	0
304	20241021	160700	340371500	40500	40500	40500	40500	0
305	20241021	160600	340371500	40500	40500	40500	40500	0
306	20241021	160500	340371500	40500	40500	40500	40500	0
307	20241021	160400	340371500	40500	40500	40500	40500	0
308	20241021	160300	340371500	40500	40500	40500	40500	0
309	20241021	160200	340371500	40500	40500	40500	40500	0
310	20241021	160100	340371500	40500	40500	40500	40500	0
311	20241021	160000	340371500	40500	40500	40500	40500	0
312	20241021	155900	340371500	40500	40500	40500	40500	0
313	20241021	155800	340371500	40500	40500	40500	40500	0
314	20241021	155700	340371500	40500	40500	40500	40500	0
315	20241021	155600	340371500	40500	40500	40500	40500	0
316	20241021	155500	340371500	40500	40500	40500	40500	0
317	20241021	155400	340371500	40500	40500	40500	40500	0
318	20241021	155300	340371500	40500	40500	40500	40500	0
319	20241021	155200	340371500	40500	40500	40500	40500	0
320	20241021	155100	340371500	40500	40500	40500	40500	0
321	20241021	155000	340371500	40500	40500	40500	40500	0
322	20241021	154900	340371500	40500	40500	40500	40500	0
323	20241021	154800	340371500	40500	40500	40500	40500	0
324	20241021	154700	340371500	40500	40500	40500	40500	0
325	20241021	154600	340371500	40500	40500	40500	40500	0
326	20241021	154500	340371500	40500	40500	40500	40500	0
327	20241021	154400	340371500	40500	40500	40500	40500	0
328	20241021	154300	340371500	40500	40500	40500	40500	0
329	20241021	154200	340371500	40500	40500	40500	40500	0
330	20241021	154100	340371500	40500	40500	40500	40500	0
331	20241021	154000	340371500	40500	40500	40500	40500	0
332	20241021	153900	340371500	40500	40500	40500	40500	149
333	20241021	153800	340371500	40500	40500	40500	40500	0
334	20241021	153700	340371500	40500	40500	40500	40500	0
335	20241021	153600	340371500	40500	40500	40500	40500	0
336	20241021	153500	340371500	40500	40500	40500	40500	0
337	20241021	153400	340371500	40500	40500	40500	40500	0
338	20241021	153300	340371500	40500	40500	40500	40500	0
339	20241021	153200	340371500	40500	40500	40500	40500	0
340	20241021	153100	340371500	40500	40500	40500	40500	0
341	20241021	153000	340371500	40500	40500	40500	40500	149
342	20241021	152900	334337000	40500	40500	40500	40500	0
343	20241021	152800	334337000	40500	40500	40500	40500	0
344	20241021	152700	334337000	40500	40500	40500	40500	0
345	20241021	152600	334337000	40500	40500	40500	40500	0
346	20241021	152500	334337000	40500	40500	40500	40500	0
347	20241021	152400	334337000	40500	40500	40500	40500	0
348	20241021	152300	334337000	40500	40500	40500	40500	0
349	20241021	152200	334337000	40500	40500	40500	40500	0
350	20241021	152100	334337000	40500	40500	40500	40500	0
351	20241021	152000	334337000	40500	40500	40500	40500	0
352	20241021	151900	334337000	40500	40500	40500	40500	3
353	20241021	151800	334215500	40600	40600	40600	40500	82
354	20241021	151700	330886900	40500	40500	40500	40500	23
355	20241021	151600	329955400	40600	40550	40600	40550	6
356	20241021	151500	329711900	40500	40550	40550	40500	6
357	20241021	151400	329468650	40500	40500	40500	40500	27
358	20241021	151300	328375150	40550	40550	40550	40550	6
359	20241021	151200	328131850	40550	40550	40550	40550	6
360	20241021	151100	327888550	40600	40600	40600	40600	0
361	20241021	151000	327888550	40600	40500	40600	40500	7
362	20241021	150900	327604550	40500	40550	40550	40500	32
363	20241021	150800	326308300	40550	40550	40550	40550	0
364	20241021	150700	326308300	40550	40500	40550	40500	25
365	20241021	150600	325295500	40550	40550	40550	40550	6
366	20241021	150500	325052200	40550	40500	40550	40500	3
367	20241021	150400	324930650	40500	40500	40500	40450	32
368	20241021	150300	323635800	40500	40500	40500	40500	6
369	20241021	150200	323392800	40500	40500	40500	40450	26
370	20241021	150100	322340900	40500	40500	40500	40500	6
371	20241021	150000	322097900	40500	40500	40500	40450	8
372	20241021	145900	321773950	40550	40550	40550	40550	6
373	20241021	145800	321530650	40550	40550	40550	40550	0
374	20241021	145700	321530650	40550	40500	40550	40450	360
375	20241021	145600	306943900	40500	40500	40550	40500	14
376	20241021	145500	306376600	40500	40500	40500	40500	12
377	20241021	145400	305890600	40600	40600	40600	40600	6
378	20241021	145300	305647000	40600	40550	40600	40500	133
379	20241021	145200	300257050	40550	40550	40550	40550	22
380	20241021	145100	299364950	40600	40600	40600	40600	6
381	20241021	145000	299121350	40550	40600	40600	40550	53
382	20241021	144900	296971900	40550	40550	40550	40550	166
383	20241021	144800	290240600	40600	40550	40600	40550	143
384	20241021	144700	284441650	40650	40650	40650	40650	6
385	20241021	144600	284197750	40650	40600	40650	40600	7
386	20241021	144500	283913250	40600	40600	40600	40600	5
387	20241021	144400	283710250	40700	40600	40700	40600	16
388	20241021	144300	283060050	40700	40700	40700	40700	6
389	20241021	144200	282815850	40600	40600	40600	40600	15
390	20241021	144100	282206850	40600	40600	40600	40600	16
391	20241021	144000	281557250	40550	40600	40600	40550	29
392	20241021	143900	280381000	40600	40600	40600	40600	1
393	20241021	143800	280340400	40600	40600	40600	40600	9
394	20241021	143700	279975000	40650	40650	40650	40650	10
395	20241021	143600	279568500	40700	40700	40700	40700	0
396	20241021	143500	279568500	40700	40700	40700	40700	6
397	20241021	143400	279324300	40700	40700	40700	40700	6
398	20241021	143300	279080100	40700	40700	40700	40700	0
399	20241021	143200	279080100	40700	40700	40700	40700	6
400	20241021	143100	278835900	40650	40550	40650	40550	30
401	20241021	143000	277618900	40600	40600	40600	40600	5
402	20241021	142900	277415900	40600	40600	40600	40600	29
403	20241021	142800	276238500	40550	40550	40600	40550	28
404	20241021	142700	275102800	40550	40600	40600	40550	36
405	20241021	142600	273642700	40550	40550	40550	40550	24
406	20241021	142500	272669500	40600	40550	40600	40550	16
407	20241021	142400	272020400	40600	40600	40600	40600	6
408	20241021	142300	271776800	40650	40650	40650	40650	0
409	20241021	142200	271776800	40650	40650	40650	40650	6
410	20241021	142100	271532900	40650	40550	40650	40550	16
411	20241021	142000	270883500	40700	40700	40700	40700	0
412	20241021	141900	270883500	40700	40700	40700	40700	8
413	20241021	141800	270557900	40750	40750	40750	40750	7
414	20241021	141700	270272650	40750	40750	40750	40750	5
415	20241021	141600	270068900	40600	40600	40600	40600	0
416	20241021	141500	270068900	40600	40600	40600	40600	4
417	20241021	141400	269906500	40600	40650	40650	40600	62
418	20241021	141300	267389000	40650	40650	40650	40650	0
419	20241021	141200	267389000	40650	40650	40650	40650	8
420	20241021	141100	267063800	40600	40650	40700	40600	73
421	20241021	141000	264099550	40600	40600	40600	40600	20
422	20241021	140900	263287550	40600	40550	40600	40550	25
423	20241021	140800	262273500	40550	40600	40600	40550	7
424	20241021	140700	261989350	40600	40600	40600	40600	27
425	20241021	140600	260893150	40650	40650	40650	40650	6
426	20241021	140500	260649250	40650	40650	40650	40650	6
427	20241021	140400	260405350	40600	40600	40600	40600	22
428	20241021	140300	259512150	40650	40650	40650	40650	5
429	20241021	140200	259308900	40650	40650	40650	40650	7
430	20241021	140100	259024350	40700	40700	40700	40700	11
431	20241021	140000	258576650	40700	40700	40700	40700	0
432	20241021	135900	258576650	40700	40700	40700	40700	6
433	20241021	135800	258332450	40700	40700	40700	40700	6
434	20241021	135700	258088250	40700	40700	40700	40700	0
435	20241021	135600	258088250	40700	40700	40700	40700	6
436	20241021	135500	257844050	40700	40650	40700	40650	36
437	20241021	135400	256380350	40700	40700	40700	40700	1
438	20241021	135300	256339650	40700	40700	40700	40700	6
439	20241021	135200	256095450	40650	40700	40700	40650	33
440	20241021	135100	254753700	40650	40650	40650	40650	3
441	20241021	135000	254631750	40700	40700	40700	40650	28
442	20241021	134900	253493250	40650	40700	40700	40650	7
443	20241021	134800	253208400	40650	40700	40700	40650	9
444	20241021	134700	252842250	40650	40650	40650	40650	1
445	20241021	134600	252801600	40650	40650	40750	40650	12
446	20241021	134500	252313200	40750	40750	40750	40750	12
447	20241021	134400	251824200	40650	40650	40650	40650	0
448	20241021	134300	251824200	40650	40600	40650	40600	51
449	20241021	134200	249752200	40650	40650	40650	40650	6
450	20241021	134100	249508300	40650	40650	40650	40650	0
451	20241021	134000	249508300	40650	40600	40650	40600	28
452	20241021	133900	248371200	40600	40650	40650	40600	9
453	20241021	133800	248005500	40650	40650	40650	40650	1
454	20241021	133700	247964850	40700	40700	40700	40700	11
455	20241021	133600	247517150	40600	40600	40600	40600	6
456	20241021	133500	247273550	40600	40700	40700	40600	12
457	20241021	133400	246786250	40650	40650	40650	40650	54
458	20241021	133300	244591150	40650	40650	40650	40650	8
459	20241021	133200	244265950	40700	40700	40700	40700	6
460	20241021	133100	244021750	40750	40750	40750	40750	0
461	20241021	133000	244021750	40750	40750	40750	40750	7
462	20241021	132900	243736500	40750	40750	40750	40750	6
463	20241021	132800	243492000	40650	40750	40750	40650	8
464	20241021	132700	243166500	40750	40750	40750	40750	3
465	20241021	132600	243044250	40600	40550	40600	40550	43
466	20241021	132500	241299450	40600	40600	40600	40550	207
467	20241021	132400	232899100	40650	40650	40650	40650	5
468	20241021	132300	232695850	40700	40700	40700	40700	6
469	20241021	132200	232451650	40700	40700	40700	40700	0
470	20241021	132100	232451650	40700	40700	40700	40700	10
471	20241021	132000	232044650	40750	40750	40750	40750	6
472	20241021	131900	231800150	40800	40800	40800	40800	0
473	20241021	131800	231800150	40800	40800	40800	40800	8
474	20241021	131700	231473750	40800	40800	40800	40800	7
475	20241021	131600	231188150	40800	40800	40800	40800	6
476	20241021	131500	230943350	40700	40700	40700	40700	16
477	20241021	131400	230292150	40700	40650	40700	40650	30
478	20241021	131300	229072350	40700	40700	40700	40700	8
479	20241021	131200	228746750	40650	40650	40650	40650	18
480	20241021	131100	228015050	40650	40700	40700	40650	28
481	20241021	131000	226876550	40650	40700	40700	40650	39
482	20241021	130900	225290750	40650	40650	40650	40650	24
483	20241021	130800	224315150	40700	40700	40700	40700	6
484	20241021	130700	224070950	40700	40700	40700	40700	6
485	20241021	130600	223826750	40650	40700	40700	40650	24
486	20241021	130500	222851000	40700	40700	40700	40700	6
487	20241021	130400	222606800	40750	40750	40750	40750	6
488	20241021	130300	222362300	40650	40750	40750	40650	81
489	20241021	130200	219068450	40700	40700	40700	40700	0
490	20241021	130100	219068450	40700	40800	40800	40700	11
491	20241021	130000	218620150	40800	40800	40800	40800	15
492	20241021	125900	218008150	40800	40800	40800	40800	4
493	20241021	125800	217844950	40850	40800	40850	40800	59
494	20241021	125700	215437450	40850	40900	40900	40850	173
495	20241021	125600	208370100	40900	40900	40900	40900	0
496	20241021	125500	208370100	40900	40850	40900	40850	13
497	20241021	125400	207838750	40950	40950	40950	40950	6
498	20241021	125300	207593050	40900	40900	40900	40900	178
499	20241021	125200	200312850	40950	40950	40950	40950	8
500	20241021	125100	199985250	40950	41000	41000	40950	16
501	20241021	125000	199329750	41000	41050	41050	41000	9
502	20241021	124900	198960700	41050	41050	41050	41050	0
503	20241021	124800	198960700	41050	41050	41050	41050	39
504	20241021	124700	197359750	40950	41000	41000	40900	74
505	20241021	124600	194330900	40950	40950	40950	40950	1
506	20241021	124500	194289950	41000	41000	41000	41000	8
507	20241021	124400	193961950	41000	41000	41000	41000	18
508	20241021	124300	193223950	41000	41000	41000	41000	2
509	20241021	124200	193141950	41050	41000	41050	41000	6
510	20241021	124100	192895900	41000	40950	41000	40950	29
511	20241021	124000	191708050	41000	41000	41000	41000	17
512	20241021	123900	191011050	41050	41000	41050	41000	39
513	20241021	123800	189411750	40900	40950	40950	40900	25
514	20241021	123700	188388950	40950	40950	40950	40950	0
515	20241021	123600	188388950	40950	40900	40950	40900	15
516	20241021	123500	187775150	40850	40900	40900	40850	32
517	20241021	123400	186467650	40900	40900	40900	40900	5
518	20241021	123300	186263150	40900	40900	40900	40900	0
519	20241021	123200	186263150	40900	40850	40900	40850	10
520	20241021	123100	185854300	40850	40850	40850	40850	25
521	20241021	123000	184833050	40850	40850	40850	40850	0
522	20241021	122900	184833050	40850	40850	40850	40850	21
523	20241021	122800	183975200	40800	40700	40800	40700	17
524	20241021	122700	183282800	40700	40700	40700	40700	3
525	20241021	122600	183160700	40700	40650	40700	40650	31
526	20241021	122500	181900250	40650	40700	40700	40650	8
527	20241021	122400	181574750	40700	40700	40700	40700	0
528	20241021	122300	181574750	40700	40700	40700	40700	10
529	20241021	122200	181167750	40750	40700	40750	40700	7
530	20241021	122100	180882550	40700	40700	40700	40700	24
531	20241021	122000	179905750	40750	40750	40750	40750	5
532	20241021	121900	179702000	40750	40750	40750	40750	6
533	20241021	121800	179457500	40700	40800	40800	40700	36
534	20241021	121700	177991650	40800	40800	40800	40800	52
535	20241021	121600	175870050	40850	40800	40850	40800	29
536	20241021	121500	174686550	40850	40850	40850	40850	18
537	20241021	121400	173951250	40850	40850	40850	40850	1
538	20241021	121300	173910400	40900	40900	40900	40900	7
539	20241021	121200	173624100	41000	41000	41000	41000	6
540	20241021	121100	173378100	41000	41000	41000	41000	1
541	20241021	121000	173337100	41000	40950	41000	40950	5
542	20241021	120900	173132300	40900	40800	40900	40800	26
543	20241021	120800	172071050	40850	40850	40850	40850	9
544	20241021	120700	171703400	40850	40800	40850	40800	45
545	20241021	120600	169867150	40800	40850	40850	40800	33
546	20241021	120500	168520400	40850	40850	40850	40850	0
547	20241021	120400	168520400	40850	40800	40850	40800	76
548	20241021	120300	165419300	40900	40900	40900	40900	8
549	20241021	120200	165092100	40900	40900	40900	40900	6
550	20241021	120100	164846700	40950	40850	40950	40850	18
551	20241021	120000	164110800	40850	40850	40850	40850	11
552	20241021	115900	163661450	40800	40850	40850	40800	39
553	20241021	115800	162069950	40850	40850	40850	40850	0
554	20241021	115700	162069950	40850	40850	40850	40850	7
555	20241021	115600	161784000	40900	40900	40900	40900	6
556	20241021	115500	161538600	40850	40850	40850	40850	11
557	20241021	115400	161089250	40900	40850	40900	40850	24
558	20241021	115300	160108600	40900	40900	40900	40900	6
559	20241021	115200	159863200	40850	40850	40850	40850	28
560	20241021	115100	158719400	40900	40900	40900	40850	69
561	20241021	115000	155900400	40900	40900	40900	40900	9
562	20241021	114900	155532300	40900	40900	40900	40900	6
563	20241021	114800	155286900	40900	40900	40900	40900	0
564	20241021	114700	155286900	40900	40950	40950	40900	167
565	20241021	114600	148456300	40950	40950	40950	40950	6
566	20241021	114500	148210600	40900	40900	40900	40900	19
567	20241021	114400	147433500	40950	40950	40950	40950	6
568	20241021	114300	147187800	40950	40950	40950	40950	6
569	20241021	114200	146942100	41000	41000	41000	41000	3
570	20241021	114100	146819100	41000	41000	41000	41000	15
571	20241021	114000	146204100	41000	41000	41000	41000	6
572	20241021	113900	145958100	41000	41000	41000	41000	3
573	20241021	113800	145835100	40950	40950	40950	40950	4
574	20241021	113700	145671300	40900	40950	40950	40900	32
575	20241021	113600	144362200	40950	40950	40950	40950	1
576	20241021	113500	144321250	40950	40900	40950	40900	26
577	20241021	113400	143257550	40950	40950	40950	40950	7
578	20241021	113300	142970900	41050	41050	41050	41050	6
579	20241021	113200	142724600	40950	40950	40950	40950	1
580	20241021	113100	142683650	40950	40950	40950	40950	35
581	20241021	113000	141250400	40950	41000	41000	40950	8
582	20241021	112900	140922500	41000	41000	41000	41000	0
583	20241021	112800	140922500	41000	41000	41050	41000	34
584	20241021	112700	139528300	40950	40950	40950	40950	11
585	20241021	112600	139077850	40900	40900	40900	40900	75
586	20241021	112500	136010350	40900	40850	40900	40850	16
587	20241021	112400	135356450	40900	40900	40900	40900	26
588	20241021	112300	134293050	40950	41000	41000	40950	29
589	20241021	112200	133105250	41000	40900	41000	40900	26
590	20241021	112100	132040700	40800	40800	40800	40800	20
591	20241021	112000	131224700	40850	40850	40850	40850	6
592	20241021	111900	130979600	40800	40800	40800	40800	22
593	20241021	111800	130082000	40800	40750	40850	40750	74
594	20241021	111700	127063050	40700	40700	40700	40700	0
595	20241021	111600	127063050	40700	40700	40700	40700	1
596	20241021	111500	127022350	40700	40700	40700	40700	5
597	20241021	111400	126818850	40650	40650	40650	40650	0
598	20241021	111300	126818850	40650	40650	40650	40650	3
599	20241021	111200	126696900	40650	40600	40650	40600	11
600	20241021	111100	126250000	40650	40650	40650	40650	6
601	20241021	111000	126006100	40650	40650	40650	40650	1
602	20241021	110900	125965450	40650	40650	40650	40650	6
603	20241021	110800	125721550	40650	40650	40650	40650	0
604	20241021	110700	125721550	40650	40600	40650	40600	2
605	20241021	110600	125640300	40650	40650	40650	40650	0
606	20241021	110500	125640300	40650	40650	40650	40650	0
607	20241021	110400	125640300	40650	40650	40650	40650	3
608	20241021	110300	125518350	40650	40650	40650	40650	4
609	20241021	110200	125355750	40650	40700	40750	40650	90
610	20241021	110100	121696700	40700	40700	40700	40700	11
611	20241021	110000	121249000	40700	40700	40700	40700	0
612	20241021	105900	121249000	40700	40700	40700	40700	0
613	20241021	105800	121249000	40700	40700	40700	40700	0
614	20241021	105700	121249000	40700	40700	40700	40700	8
615	20241021	105600	120923400	40750	40750	40750	40750	0
616	20241021	105500	120923400	40750	40750	40750	40750	3
617	20241021	105400	120801150	40800	40800	40800	40800	0
618	20241021	105300	120801150	40800	40800	40800	40800	1
619	20241021	105200	120760350	40750	40750	40750	40750	0
620	20241021	105100	120760350	40750	40650	40750	40650	63
621	20241021	105000	118196800	40600	40600	40600	40600	20
622	20241021	104900	117384800	40550	40550	40550	40550	107
623	20241021	104800	113045950	40550	40550	40550	40550	1
624	20241021	104700	113005400	40550	40550	40550	40550	0
625	20241021	104600	113005400	40550	40550	40550	40550	0
626	20241021	104500	113005400	40550	40550	40550	40550	0
627	20241021	104400	113005400	40550	40550	40550	40550	0
628	20241021	104300	113005400	40550	40550	40550	40550	0
629	20241021	104200	113005400	40550	40550	40550	40550	5
630	20241021	104100	112802650	40550	40550	40550	40550	0
631	20241021	104000	112802650	40550	40550	40550	40550	50
632	20241021	103900	110775150	40500	40500	40500	40500	0
633	20241021	103800	110775150	40500	40500	40500	40500	10
634	20241021	103700	110370150	40450	40450	40450	40450	0
635	20241021	103600	110370150	40450	40450	40450	40450	0
636	20241021	103500	110370150	40450	40450	40450	40450	0
637	20241021	103400	110370150	40450	40450	40450	40450	0
638	20241021	103300	110370150	40450	40500	40500	40450	21
639	20241021	103200	109520200	40550	40550	40550	40550	1
640	20241021	103100	109479650	40550	40550	40550	40550	0
641	20241021	103000	109479650	40550	40550	40550	40550	5
642	20241021	102900	109276900	40550	40550	40550	40550	0
643	20241021	102800	109276900	40550	40550	40550	40550	0
644	20241021	102700	109276900	40550	40550	40550	40550	0
645	20241021	102600	109276900	40550	40550	40550	40550	1
646	20241021	102500	109236350	40550	40550	40550	40550	0
647	20241021	102400	109236350	40550	40550	40550	40550	0
648	20241021	102300	109236350	40550	40550	40550	40550	10
649	20241021	102200	108830850	40550	40550	40550	40550	3
650	20241021	102100	108709200	40550	40550	40550	40550	0
651	20241021	102000	108709200	40550	40550	40550	40550	0
652	20241021	101900	108709200	40550	40500	40550	40500	11
653	20241021	101800	108263650	40550	40550	40550	40550	0
654	20241021	101700	108263650	40550	40550	40550	40550	3
655	20241021	101600	108142000	40550	40550	40550	40550	4
656	20241021	101500	107979800	40550	40550	40550	40550	0
657	20241021	101400	107979800	40550	40550	40550	40550	0
658	20241021	101300	107979800	40550	40550	40550	40550	30
659	20241021	101200	106763300	40550	40550	40550	40550	0
660	20241021	101100	106763300	40550	40550	40550	40550	0
661	20241021	101000	106763300	40550	40550	40550	40550	3
662	20241021	100900	106641650	40550	40400	40550	40400	3
663	20241021	100800	106520300	40550	40550	40550	40550	0
664	20241021	100700	106520300	40550	40550	40550	40550	2
665	20241021	100600	106439200	40550	40550	40550	40550	1
666	20241021	100500	106398650	40550	40550	40550	40550	3
667	20241021	100400	106277000	40550	40550	40550	40550	2
668	20241021	100300	106195900	40550	40550	40550	40550	0
669	20241021	100200	106195900	40550	40550	40550	40550	0
670	20241021	100100	106195900	40550	40550	40550	40550	0
671	20241021	100000	106195900	40550	40550	40550	40550	1
672	20241021	095900	106155350	40400	40400	40400	40400	0
673	20241021	095800	106155350	40400	40400	40400	40400	0
674	20241021	095700	106155350	40400	40400	40400	40400	0
675	20241021	095600	106155350	40400	40400	40400	40400	0
676	20241021	095500	106155350	40400	40400	40400	40400	0
677	20241021	095400	106155350	40400	40400	40400	40400	0
678	20241021	095300	106155350	40400	40400	40400	40400	0
679	20241021	095200	106155350	40400	40400	40400	40400	0
680	20241021	095100	106155350	40400	40400	40400	40400	0
681	20241021	095000	106155350	40400	40550	40550	40400	21
682	20241021	094900	105303950	40400	40400	40400	40400	0
683	20241021	094800	105303950	40400	40400	40400	40400	3
684	20241021	094700	105182750	40350	40550	40550	40350	14
685	20241021	094600	104615450	40550	40550	40550	40550	16
686	20241021	094500	103966650	40500	40500	40500	40500	12
687	20241021	094400	103480650	40350	40350	40350	40350	1
688	20241021	094300	103440300	40300	40300	40300	40300	0
689	20241021	094200	103440300	40300	40300	40300	40300	99
690	20241021	094100	99450600	40250	40250	40250	40250	0
691	20241021	094000	99450600	40250	40200	40250	40200	226
692	20241021	093900	90356900	40100	40100	40100	40100	0
693	20241021	093800	90356900	40100	40150	40150	40100	35
694	20241021	093700	88952150	40150	40200	40200	40150	14
695	20241021	093600	88390000	40200	40200	40200	40200	0
696	20241021	093500	88390000	40200	40200	40200	40200	5
697	20241021	093400	88189000	40200	40200	40200	40200	14
698	20241021	093300	87626200	40300	40300	40300	40300	5
699	20241021	093200	87424700	40300	40300	40300	40300	1
700	20241021	093100	87384400	40300	40300	40300	40300	1
701	20241021	093000	87344100	40300	40300	40300	40300	1
702	20241021	092900	87303800	40300	40300	40300	40300	9
703	20241021	092800	86941100	40250	40250	40250	40250	0
704	20241021	092700	86941100	40250	40250	40250	40250	1
705	20241021	092600	86900850	40250	40250	40250	40250	11
706	20241021	092500	86458100	40250	40250	40250	40250	29
707	20241021	092400	85290850	40250	40250	40250	40250	12
708	20241021	092300	84807850	40250	40250	40250	40250	11
709	20241021	092200	84365100	40250	40200	40250	40200	114
710	20241021	092100	79779600	40150	40150	40150	40150	1
711	20241021	092000	79739450	40000	40000	40000	40000	0
712	20241021	091900	79739450	40000	40000	40000	40000	0
713	20241021	091800	79739450	40000	40000	40000	40000	5
714	20241021	091700	79539450	40000	40100	40100	40000	40
715	20241021	091600	77939100	40150	40150	40150	40150	127
716	20241021	091500	72840050	40000	40050	40050	40000	93
717	20241021	091400	69120000	40050	40050	40050	40050	1
718	20241021	091300	69079950	40000	40000	40000	40000	0
719	20241021	091200	69079950	40000	40000	40000	40000	1
720	20241021	091100	69039950	39950	39950	39950	39950	172
721	20241021	091000	62168550	39950	39950	39950	39950	22
722	20241021	090900	61289650	39950	39950	39950	39950	16
723	20241021	090800	60650450	39950	39950	39950	39950	1
724	20241021	090700	60610500	39950	40000	40000	39950	419
725	20241021	090600	43850700	40000	40050	40050	40000	70
726	20241021	090500	41048850	40050	40350	40350	40050	603
727	20241021	090400	16875600	40350	40300	40350	40300	50
728	20241021	090300	14860350	40300	40350	40350	40300	10
729	20241021	090200	14457300	40350	40350	40350	40350	1
730	20241021	090100	14416950	40350	40850	40850	40350	25
731	20241021	090000	13401750	41000	40100	41000	40100	333