KissMeData/063160/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	195100	756085950	29000	29000	29000	29000	133
3	20241007	195000	756085950	29000	29000	29000	29000	0
4	20241007	194900	756085950	29000	29000	29000	29000	0
5	20241007	194800	756085950	29000	29000	29000	29000	0
6	20241007	194700	756085950	29000	29000	29000	29000	0
7	20241007	194600	756085950	29000	29000	29000	29000	0
8	20241007	194500	756085950	29000	29000	29000	29000	0
9	20241007	194400	756085950	29000	29000	29000	29000	0
10	20241007	194300	756085950	29000	29000	29000	29000	0
11	20241007	194200	756085950	29000	29000	29000	29000	0
12	20241007	194100	756085950	29000	29000	29000	29000	0
13	20241007	194000	756085950	29000	29000	29000	29000	0
14	20241007	193900	756085950	29000	29000	29000	29000	0
15	20241007	193800	756085950	29000	29000	29000	29000	0
16	20241007	193700	756085950	29000	29000	29000	29000	0
17	20241007	193600	756085950	29000	29000	29000	29000	0
18	20241007	193500	756085950	29000	29000	29000	29000	0
19	20241007	193400	756085950	29000	29000	29000	29000	0
20	20241007	193300	756085950	29000	29000	29000	29000	0
21	20241007	193200	756085950	29000	29000	29000	29000	0
22	20241007	193100	756085950	29000	29000	29000	29000	0
23	20241007	193000	756085950	29000	29000	29000	29000	0
24	20241007	192900	756085950	29000	29000	29000	29000	0
25	20241007	192800	756085950	29000	29000	29000	29000	0
26	20241007	192700	756085950	29000	29000	29000	29000	0
27	20241007	192600	756085950	29000	29000	29000	29000	0
28	20241007	192500	756085950	29000	29000	29000	29000	0
29	20241007	192400	756085950	29000	29000	29000	29000	0
30	20241007	192300	756085950	29000	29000	29000	29000	0
31	20241007	192200	756085950	29000	29000	29000	29000	0
32	20241007	192100	756085950	29000	29000	29000	29000	133
33	20241007	192000	756085950	29000	29000	29000	29000	0
34	20241007	191900	756085950	29000	29000	29000	29000	0
35	20241007	191800	756085950	29000	29000	29000	29000	0
36	20241007	191700	756085950	29000	29000	29000	29000	0
37	20241007	191600	756085950	29000	29000	29000	29000	0
38	20241007	191500	756085950	29000	29000	29000	29000	0
39	20241007	191400	756085950	29000	29000	29000	29000	0
40	20241007	191300	756085950	29000	29000	29000	29000	0
41	20241007	191200	756085950	29000	29000	29000	29000	0
42	20241007	191100	756085950	29000	29000	29000	29000	0
43	20241007	191000	756085950	29000	29000	29000	29000	0
44	20241007	190900	756085950	29000	29000	29000	29000	0
45	20241007	190800	756085950	29000	29000	29000	29000	0
46	20241007	190700	756085950	29000	29000	29000	29000	0
47	20241007	190600	756085950	29000	29000	29000	29000	0
48	20241007	190500	756085950	29000	29000	29000	29000	0
49	20241007	190400	756085950	29000	29000	29000	29000	0
50	20241007	190300	756085950	29000	29000	29000	29000	0
51	20241007	190200	756085950	29000	29000	29000	29000	0
52	20241007	190100	756085950	29000	29000	29000	29000	0
53	20241007	190000	756085950	29000	29000	29000	29000	0
54	20241007	185900	756085950	29000	29000	29000	29000	0
55	20241007	185800	756085950	29000	29000	29000	29000	0
56	20241007	185700	756085950	29000	29000	29000	29000	0
57	20241007	185600	756085950	29000	29000	29000	29000	0
58	20241007	185500	756085950	29000	29000	29000	29000	0
59	20241007	185400	756085950	29000	29000	29000	29000	0
60	20241007	185300	756085950	29000	29000	29000	29000	0
61	20241007	185200	756085950	29000	29000	29000	29000	0
62	20241007	185100	756085950	29000	29000	29000	29000	133
63	20241007	185000	756085950	29000	29000	29000	29000	0
64	20241007	184900	756085950	29000	29000	29000	29000	0
65	20241007	184800	756085950	29000	29000	29000	29000	0
66	20241007	184700	756085950	29000	29000	29000	29000	0
67	20241007	184600	756085950	29000	29000	29000	29000	0
68	20241007	184500	756085950	29000	29000	29000	29000	0
69	20241007	184400	756085950	29000	29000	29000	29000	0
70	20241007	184300	756085950	29000	29000	29000	29000	0
71	20241007	184200	756085950	29000	29000	29000	29000	0
72	20241007	184100	756085950	29000	29000	29000	29000	0
73	20241007	184000	756085950	29000	29000	29000	29000	0
74	20241007	183900	756085950	29000	29000	29000	29000	0
75	20241007	183800	756085950	29000	29000	29000	29000	0
76	20241007	183700	756085950	29000	29000	29000	29000	0
77	20241007	183600	756085950	29000	29000	29000	29000	0
78	20241007	183500	756085950	29000	29000	29000	29000	0
79	20241007	183400	756085950	29000	29000	29000	29000	0
80	20241007	183300	756085950	29000	29000	29000	29000	0
81	20241007	183200	756085950	29000	29000	29000	29000	0
82	20241007	183100	756085950	29000	29000	29000	29000	0
83	20241007	183000	756085950	29000	29000	29000	29000	0
84	20241007	182900	756085950	29000	29000	29000	29000	0
85	20241007	182800	756085950	29000	29000	29000	29000	0
86	20241007	182700	756085950	29000	29000	29000	29000	0
87	20241007	182600	756085950	29000	29000	29000	29000	0
88	20241007	182500	756085950	29000	29000	29000	29000	0
89	20241007	182400	756085950	29000	29000	29000	29000	0
90	20241007	182300	756085950	29000	29000	29000	29000	0
91	20241007	182200	756085950	29000	29000	29000	29000	0
92	20241007	182100	756085950	29000	29000	29000	29000	133
93	20241007	182000	756085950	29000	29000	29000	29000	0
94	20241007	181900	756085950	29000	29000	29000	29000	0
95	20241007	181800	756085950	29000	29000	29000	29000	0
96	20241007	181700	756085950	29000	29000	29000	29000	0
97	20241007	181600	756085950	29000	29000	29000	29000	0
98	20241007	181500	756085950	29000	29000	29000	29000	0
99	20241007	181400	756085950	29000	29000	29000	29000	0
100	20241007	181300	756085950	29000	29000	29000	29000	0
101	20241007	181200	756085950	29000	29000	29000	29000	0
102	20241007	181100	756085950	29000	29000	29000	29000	0
103	20241007	181000	756085950	29000	29000	29000	29000	0
104	20241007	180900	756085950	29000	29000	29000	29000	0
105	20241007	180800	756085950	29000	29000	29000	29000	0
106	20241007	180700	756085950	29000	29000	29000	29000	0
107	20241007	180600	756085950	29000	29000	29000	29000	0
108	20241007	180500	756085950	29000	29000	29000	29000	0
109	20241007	180400	756085950	29000	29000	29000	29000	0
110	20241007	180300	756085950	29000	29000	29000	29000	0
111	20241007	180200	756085950	29000	29000	29000	29000	0
112	20241007	180100	756085950	29000	29000	29000	29000	0
113	20241007	180000	756085950	29000	29000	29000	29000	0
114	20241007	175900	756085950	29000	29000	29000	29000	0
115	20241007	175800	756085950	29000	29000	29000	29000	0
116	20241007	175700	756085950	29000	29000	29000	29000	0
117	20241007	175600	756085950	29000	29000	29000	29000	0
118	20241007	175500	756085950	29000	29000	29000	29000	0
119	20241007	175400	756085950	29000	29000	29000	29000	0
120	20241007	175300	756085950	29000	29000	29000	29000	0
121	20241007	175200	756085950	29000	29000	29000	29000	0
122	20241007	175100	756085950	29000	29000	29000	29000	133
123	20241007	175000	756085950	29000	29000	29000	29000	0
124	20241007	174900	756085950	29000	29000	29000	29000	0
125	20241007	174800	756085950	29000	29000	29000	29000	0
126	20241007	174700	756085950	29000	29000	29000	29000	0
127	20241007	174600	756085950	29000	29000	29000	29000	0
128	20241007	174500	756085950	29000	29000	29000	29000	0
129	20241007	174400	756085950	29000	29000	29000	29000	0
130	20241007	174300	756085950	29000	29000	29000	29000	0
131	20241007	174200	756085950	29000	29000	29000	29000	0
132	20241007	174100	756085950	29000	29000	29000	29000	0
133	20241007	174000	756085950	29000	29000	29000	29000	0
134	20241007	173900	756085950	29000	29000	29000	29000	0
135	20241007	173800	756085950	29000	29000	29000	29000	0
136	20241007	173700	756085950	29000	29000	29000	29000	0
137	20241007	173600	756085950	29000	29000	29000	29000	0
138	20241007	173500	756085950	29000	29000	29000	29000	0
139	20241007	173400	756085950	29000	29000	29000	29000	0
140	20241007	173300	756085950	29000	29000	29000	29000	0
141	20241007	173200	756085950	29000	29000	29000	29000	0
142	20241007	173100	756085950	29000	29000	29000	29000	0
143	20241007	173000	756085950	29000	29000	29000	29000	0
144	20241007	172900	756085950	29000	29000	29000	29000	0
145	20241007	172800	756085950	29000	29000	29000	29000	0
146	20241007	172700	756085950	29000	29000	29000	29000	0
147	20241007	172600	756085950	29000	29000	29000	29000	0
148	20241007	172500	756085950	29000	29000	29000	29000	0
149	20241007	172400	756085950	29000	29000	29000	29000	0
150	20241007	172300	756085950	29000	29000	29000	29000	0
151	20241007	172200	756085950	29000	29000	29000	29000	0
152	20241007	172100	756085950	29000	29000	29000	29000	133
153	20241007	172000	756085950	29000	29000	29000	29000	0
154	20241007	171900	756085950	29000	29000	29000	29000	0
155	20241007	171800	756085950	29000	29000	29000	29000	0
156	20241007	171700	756085950	29000	29000	29000	29000	0
157	20241007	171600	756085950	29000	29000	29000	29000	0
158	20241007	171500	756085950	29000	29000	29000	29000	0
159	20241007	171400	756085950	29000	29000	29000	29000	0
160	20241007	171300	756085950	29000	29000	29000	29000	0
161	20241007	171200	756085950	29000	29000	29000	29000	0
162	20241007	171100	756085950	29000	29000	29000	29000	0
163	20241007	171000	756085950	29000	29000	29000	29000	0
164	20241007	170900	756085950	29000	29000	29000	29000	0
165	20241007	170800	756085950	29000	29000	29000	29000	0
166	20241007	170700	756085950	29000	29000	29000	29000	0
167	20241007	170600	756085950	29000	29000	29000	29000	0
168	20241007	170500	756085950	29000	29000	29000	29000	0
169	20241007	170400	756085950	29000	29000	29000	29000	0
170	20241007	170300	756085950	29000	29000	29000	29000	0
171	20241007	170200	756085950	29000	29000	29000	29000	0
172	20241007	170100	756085950	29000	29000	29000	29000	0
173	20241007	170000	756085950	29000	29000	29000	29000	0
174	20241007	165900	756085950	29000	29000	29000	29000	0
175	20241007	165800	756085950	29000	29000	29000	29000	0
176	20241007	165700	756085950	29000	29000	29000	29000	0
177	20241007	165600	756085950	29000	29000	29000	29000	0
178	20241007	165500	756085950	29000	29000	29000	29000	0
179	20241007	165400	756085950	29000	29000	29000	29000	0
180	20241007	165300	756085950	29000	29000	29000	29000	0
181	20241007	165200	756085950	29000	29000	29000	29000	0
182	20241007	165100	756085950	29000	29000	29000	29000	133
183	20241007	165000	756085950	29000	29000	29000	29000	0
184	20241007	164900	756085950	29000	29000	29000	29000	0
185	20241007	164800	756085950	29000	29000	29000	29000	0
186	20241007	164700	756085950	29000	29000	29000	29000	0
187	20241007	164600	756085950	29000	29000	29000	29000	0
188	20241007	164500	756085950	29000	29000	29000	29000	0
189	20241007	164400	756085950	29000	29000	29000	29000	0
190	20241007	164300	756085950	29000	29000	29000	29000	0
191	20241007	164200	756085950	29000	29000	29000	29000	0
192	20241007	164100	756085950	29000	29000	29000	29000	0
193	20241007	164000	756085950	29000	29000	29000	29000	0
194	20241007	163900	756085950	29000	29000	29000	29000	0
195	20241007	163800	756085950	29000	29000	29000	29000	0
196	20241007	163700	756085950	29000	29000	29000	29000	0
197	20241007	163600	756085950	29000	29000	29000	29000	0
198	20241007	163500	756085950	29000	29000	29000	29000	0
199	20241007	163400	756085950	29000	29000	29000	29000	0
200	20241007	163300	756085950	29000	29000	29000	29000	0
201	20241007	163200	756085950	29000	29000	29000	29000	0
202	20241007	163100	756085950	29000	29000	29000	29000	0
203	20241007	163000	756085950	29000	29000	29000	29000	0
204	20241007	162900	756085950	29000	29000	29000	29000	0
205	20241007	162800	756085950	29000	29000	29000	29000	0
206	20241007	162700	756085950	29000	29000	29000	29000	0
207	20241007	162600	756085950	29000	29000	29000	29000	0
208	20241007	162500	756085950	29000	29000	29000	29000	0
209	20241007	162400	756085950	29000	29000	29000	29000	0
210	20241007	162300	756085950	29000	29000	29000	29000	0
211	20241007	162200	756085950	29000	29000	29000	29000	0
212	20241007	162100	756085950	29000	29000	29000	29000	133
213	20241007	162000	756085950	29000	29000	29000	29000	0
214	20241007	161900	756085950	29000	29000	29000	29000	0
215	20241007	161800	756085950	29000	29000	29000	29000	0
216	20241007	161700	756085950	29000	29000	29000	29000	0
217	20241007	161600	756085950	29000	29000	29000	29000	0
218	20241007	161500	756085950	29000	29000	29000	29000	0
219	20241007	161400	756085950	29000	29000	29000	29000	0
220	20241007	161300	756085950	29000	29000	29000	29000	0
221	20241007	161200	756085950	29000	29000	29000	29000	0
222	20241007	161100	756085950	29000	29000	29000	29000	0
223	20241007	161000	756085950	29000	29000	29000	29000	0
224	20241007	160900	756085950	29000	29000	29000	29000	0
225	20241007	160800	756085950	29000	29000	29000	29000	0
226	20241007	160700	756085950	29000	29000	29000	29000	0
227	20241007	160600	756085950	29000	29000	29000	29000	0
228	20241007	160500	756085950	29000	29000	29000	29000	0
229	20241007	160400	756085950	29000	29000	29000	29000	0
230	20241007	160300	756085950	29000	29000	29000	29000	0
231	20241007	160200	756085950	29000	29000	29000	29000	0
232	20241007	160100	756085950	29000	29000	29000	29000	0
233	20241007	160000	756085950	29000	29000	29000	29000	0
234	20241007	155900	756085950	29000	29000	29000	29000	0
235	20241007	155800	756085950	29000	29000	29000	29000	0
236	20241007	155700	756085950	29000	29000	29000	29000	0
237	20241007	155600	756085950	29000	29000	29000	29000	0
238	20241007	155500	756085950	29000	29000	29000	29000	0
239	20241007	155400	756085950	29000	29000	29000	29000	0
240	20241007	155300	756085950	29000	29000	29000	29000	0
241	20241007	155200	756085950	29000	29000	29000	29000	0
242	20241007	155100	756085950	29000	29000	29000	29000	133
243	20241007	155000	756085950	29000	29000	29000	29000	0
244	20241007	154900	756085950	29000	29000	29000	29000	0
245	20241007	154800	756085950	29000	29000	29000	29000	0
246	20241007	154700	756085950	29000	29000	29000	29000	0
247	20241007	154600	756085950	29000	29000	29000	29000	0
248	20241007	154500	756085950	29000	29000	29000	29000	0
249	20241007	154400	756085950	29000	29000	29000	29000	0
250	20241007	154300	756085950	29000	29000	29000	29000	0
251	20241007	154200	756085950	29000	29000	29000	29000	0
252	20241007	154100	756085950	29000	29000	29000	29000	0
253	20241007	154000	756085950	29000	29000	29000	29000	0
254	20241007	153900	756085950	29000	29000	29000	29000	0
255	20241007	153800	756085950	29000	29000	29000	29000	0
256	20241007	153700	756085950	29000	29000	29000	29000	0
257	20241007	153600	756085950	29000	29000	29000	29000	0
258	20241007	153500	756085950	29000	29000	29000	29000	0
259	20241007	153400	756085950	29000	29000	29000	29000	0
260	20241007	153300	756085950	29000	29000	29000	29000	0
261	20241007	153200	756085950	29000	29000	29000	29000	0
262	20241007	153100	756085950	29000	29000	29000	29000	0
263	20241007	153000	756085950	29000	29000	29000	29000	133
264	20241007	152900	752228950	29050	29050	29050	29050	0
265	20241007	152800	752228950	29050	29050	29050	29050	0
266	20241007	152700	752228950	29050	29050	29050	29050	0
267	20241007	152600	752228950	29050	29050	29050	29050	0
268	20241007	152500	752228950	29050	29050	29050	29050	0
269	20241007	152400	752228950	29050	29050	29050	29050	0
270	20241007	152300	752228950	29050	29050	29050	29050	0
271	20241007	152200	752228950	29050	29050	29050	29050	0
272	20241007	152100	752228950	29050	29050	29050	29050	0
273	20241007	152000	752228950	29050	29050	29050	29050	0
274	20241007	151900	752228950	29050	29050	29050	29050	0
275	20241007	151800	752228950	29050	29050	29050	29050	20
276	20241007	151700	751647950	29050	29050	29050	29050	0
277	20241007	151600	751647950	29050	29050	29050	29050	0
278	20241007	151500	751647950	29050	28950	29050	28950	232
279	20241007	151400	744920450	28900	28900	28900	28900	0
280	20241007	151300	744920450	28900	28900	28900	28900	105
281	20241007	151200	741885950	28900	28850	28900	28850	130
282	20241007	151100	738130450	28900	28900	28900	28900	160
283	20241007	151000	733506450	28850	28850	28850	28850	2
284	20241007	150900	733448750	28850	28850	28850	28850	2
285	20241007	150800	733391050	28850	28850	28850	28850	4
286	20241007	150700	733275650	28850	28850	28850	28850	20
287	20241007	150600	732698650	28850	28850	28850	28850	10
288	20241007	150500	732410150	28850	28850	28850	28850	0
289	20241007	150400	732410150	28850	28850	28850	28850	1
290	20241007	150300	732381300	28850	28850	28850	28850	3
291	20241007	150200	732294750	28800	28800	28800	28800	0
292	20241007	150100	732294750	28800	28900	28900	28800	389
293	20241007	150000	721073750	28950	28950	28950	28950	2
294	20241007	145900	721015850	28950	28950	28950	28950	0
295	20241007	145800	721015850	28950	28950	28950	28950	3
296	20241007	145700	720929000	28950	28950	28950	28950	1
297	20241007	145600	720900050	28950	28950	28950	28950	2
298	20241007	145500	720842150	28900	28900	28900	28900	1
299	20241007	145400	720813250	28950	28950	28950	28950	8
300	20241007	145300	720581650	28950	28900	28950	28850	184
301	20241007	145200	715273050	28950	28950	28950	28950	3
302	20241007	145100	715186200	28950	28950	28950	28950	2
303	20241007	145000	715128300	28950	28950	28950	28950	2
304	20241007	144900	715070400	28950	28950	28950	28950	1
305	20241007	144800	715041450	28950	28950	28950	28950	1
306	20241007	144700	715012500	28950	28950	28950	28950	2
307	20241007	144600	714954600	28950	28950	28950	28950	1
308	20241007	144500	714925650	28950	28950	28950	28950	1
309	20241007	144400	714896700	28900	28900	28900	28900	2
310	20241007	144300	714838900	28850	28850	29000	28850	405
311	20241007	144200	703116200	28800	28800	28800	28800	1
312	20241007	144100	703087400	28850	28850	28850	28850	1
313	20241007	144000	703058550	28700	28650	28750	28600	373
314	20241007	143900	692357150	28700	28800	28800	28700	401
315	20241007	143800	680835950	28850	28850	28850	28850	1
316	20241007	143700	680807100	28850	28900	28900	28850	57
317	20241007	143600	679162500	28900	28900	28900	28900	2
318	20241007	143500	679104700	28900	28900	28900	28900	45
319	20241007	143400	677804200	28950	28950	28950	28950	1
320	20241007	143300	677775250	28950	28950	28950	28950	2
321	20241007	143200	677717350	28950	29000	29000	28950	92
322	20241007	143100	675049450	29000	29000	29000	29000	1
323	20241007	143000	675020450	28950	28950	28950	28950	29
324	20241007	142900	674180900	28950	29000	29000	28950	2
325	20241007	142800	674122950	29000	29000	29000	29000	1
326	20241007	142700	674093950	28950	28950	28950	28950	31
327	20241007	142600	673196500	28950	28950	28950	28950	2
328	20241007	142500	673138600	28950	28950	28950	28950	1
329	20241007	142400	673109650	28950	28950	28950	28950	1
330	20241007	142300	673080700	28950	28950	28950	28950	1
331	20241007	142200	673051750	28950	28950	28950	28950	3
332	20241007	142100	672964900	28900	28900	28900	28900	58
333	20241007	142000	671288700	28900	28900	28900	28900	0
334	20241007	141900	671288700	28900	28900	28900	28900	1
335	20241007	141800	671259800	28900	28900	28900	28900	0
336	20241007	141700	671259800	28900	28900	28900	28900	3
337	20241007	141600	671173100	28900	28900	28900	28900	2
338	20241007	141500	671115300	28900	28900	28900	28900	0
339	20241007	141400	671115300	28900	28900	28900	28900	1
340	20241007	141300	671086400	28900	28900	28900	28900	2
341	20241007	141200	671028600	28900	28900	28900	28900	4
342	20241007	141100	670913000	28900	28900	28900	28900	0
343	20241007	141000	670913000	28900	28900	28900	28850	4
344	20241007	140900	670797450	28950	28950	28950	28950	1
345	20241007	140800	670768500	28950	28950	28950	28950	1
346	20241007	140700	670739550	28950	28950	28950	28950	2
347	20241007	140600	670681650	28950	28950	28950	28950	0
348	20241007	140500	670681650	28950	28950	28950	28950	3
349	20241007	140400	670594800	28950	28900	28950	28900	5
350	20241007	140300	670450250	28900	28950	28950	28900	2
351	20241007	140200	670392400	28950	28950	28950	28950	2
352	20241007	140100	670334500	28950	28950	28950	28950	0
353	20241007	140000	670334500	28950	28950	28950	28950	1
354	20241007	135900	670305550	28850	28950	28950	28850	696
355	20241007	135800	650200550	29000	29000	29000	29000	0
356	20241007	135700	650200550	29000	29000	29000	29000	10
357	20241007	135600	649910550	29000	29000	29000	29000	1
358	20241007	135500	649881550	29000	28950	29000	28950	4
359	20241007	135400	649765650	29000	29000	29000	29000	0
360	20241007	135300	649765650	29000	29000	29000	29000	1
361	20241007	135200	649736650	28950	28950	28950	28950	3
362	20241007	135100	649649800	28950	28950	29000	28950	55
363	20241007	135000	648057450	29000	29000	29000	29000	2
364	20241007	134900	647999450	29000	28950	29000	28950	167
365	20241007	134800	643158100	28950	28900	28950	28900	100
366	20241007	134700	640266000	28900	28900	28900	28900	2
367	20241007	134600	640208200	28850	28850	28850	28850	11
368	20241007	134500	639890850	28850	28850	28850	28850	2
369	20241007	134400	639833150	28850	28850	28850	28850	1
370	20241007	134300	639804300	28850	28850	28850	28850	3
371	20241007	134200	639717750	28850	28850	28850	28850	2
372	20241007	134100	639660050	28850	28850	28850	28850	15
373	20241007	134000	639227300	28850	28850	28850	28850	2
374	20241007	133900	639169600	28800	28800	28800	28800	2
375	20241007	133800	639112000	28750	28800	28850	28750	160
376	20241007	133700	634497350	28800	28800	28800	28800	1
377	20241007	133600	634468550	28800	28800	28800	28800	3
378	20241007	133500	634382150	28800	28750	28800	28750	65
379	20241007	133400	632510650	28750	28750	28750	28750	13
380	20241007	133300	632136900	28750	28750	28750	28700	7
381	20241007	133200	631935750	28750	28800	28800	28750	11
382	20241007	133100	631619450	28800	28800	28800	28800	117
383	20241007	133000	628249850	28800	28700	28850	28700	251
384	20241007	132900	621021450	28750	28700	28750	28700	202
385	20241007	132800	615217900	28700	28700	28700	28650	39
386	20241007	132700	614099000	28700	28700	28700	28700	3
387	20241007	132600	614012900	28700	28700	28700	28700	5
388	20241007	132500	613869400	28650	28650	28650	28650	18
389	20241007	132400	613353700	28650	28650	28650	28650	61
390	20241007	132300	611606050	28650	28650	28650	28650	42
391	20241007	132200	610402750	28650	28650	28650	28650	0
392	20241007	132100	610402750	28650	28650	28650	28650	3
393	20241007	132000	610316800	28600	28600	28600	28600	60
394	20241007	131900	608600800	28500	28600	28600	28500	110
395	20241007	131800	605458100	28650	28650	28650	28650	2
396	20241007	131700	605400800	28650	28650	28650	28650	2
397	20241007	131600	605343500	28650	28600	28650	28600	49
398	20241007	131500	603942050	28600	28600	28600	28600	102
399	20241007	131400	601024850	28600	28600	28600	28600	100
400	20241007	131300	598164850	28600	28600	28600	28600	0
401	20241007	131200	598164850	28600	28600	28600	28600	2
402	20241007	131100	598107650	28600	28600	28600	28600	3
403	20241007	131000	598021850	28600	28600	28600	28600	6
404	20241007	130900	597850250	28600	28600	28600	28600	0
405	20241007	130800	597850250	28600	28600	28600	28600	1
406	20241007	130700	597821650	28600	28600	28600	28600	2
407	20241007	130600	597764450	28600	28600	28600	28600	3
408	20241007	130500	597678650	28600	28600	28600	28600	1
409	20241007	130400	597650050	28600	28600	28600	28600	1
410	20241007	130300	597621450	28600	28600	28600	28600	1
411	20241007	130200	597592850	28600	28600	28600	28600	1
412	20241007	130100	597564250	28600	28600	28600	28600	3
413	20241007	130000	597478450	28600	28600	28600	28600	2
414	20241007	125900	597421250	28600	28600	28600	28600	0
415	20241007	125800	597421250	28600	28600	28600	28600	22
416	20241007	125700	596792050	28550	28550	28550	28550	0
417	20241007	125600	596792050	28550	28550	28550	28550	2
418	20241007	125500	596734950	28550	28550	28550	28550	13
419	20241007	125400	596363800	28600	28600	28600	28600	1
420	20241007	125300	596335200	28600	28600	28600	28600	2
421	20241007	125200	596278000	28600	28600	28600	28600	2
422	20241007	125100	596220800	28600	28600	28600	28600	4
423	20241007	125000	596106400	28600	28600	28600	28600	1
424	20241007	124900	596077800	28600	28600	28600	28600	1
425	20241007	124800	596049200	28600	28600	28600	28600	1
426	20241007	124700	596020600	28600	28600	28600	28600	1
427	20241007	124600	595992000	28600	28600	28600	28600	4
428	20241007	124500	595877600	28600	28600	28600	28600	1
429	20241007	124400	595849000	28600	28600	28600	28600	1
430	20241007	124300	595820400	28600	28600	28600	28600	1
431	20241007	124200	595791800	28600	28600	28600	28600	0
432	20241007	124100	595791800	28600	28550	28600	28550	4
433	20241007	124000	595677450	28600	28600	28600	28600	1
434	20241007	123900	595648850	28600	28600	28600	28600	1
435	20241007	123800	595620250	28600	28600	28600	28600	2
436	20241007	123700	595563050	28600	28600	28600	28600	1
437	20241007	123600	595534450	28600	28600	28600	28600	1
438	20241007	123500	595505850	28600	28600	28600	28600	1
439	20241007	123400	595477250	28600	28600	28600	28600	1
440	20241007	123300	595448650	28550	28550	28550	28550	200
441	20241007	123200	589738650	28550	28550	28550	28550	1
442	20241007	123100	589710100	28550	28550	28550	28550	3
443	20241007	123000	589624450	28550	28550	28550	28550	0
444	20241007	122900	589624450	28550	28500	28550	28400	418
445	20241007	122800	577732700	28450	28450	28450	28450	0
446	20241007	122700	577732700	28450	28450	28450	28450	0
447	20241007	122600	577732700	28450	28550	28600	28450	89
448	20241007	122500	575199600	28550	28550	28550	28550	7
449	20241007	122400	574999750	28550	28550	28550	28550	0
450	20241007	122300	574999750	28550	28550	28550	28550	5
451	20241007	122200	574857000	28550	28550	28550	28550	2
452	20241007	122100	574799900	28550	28550	28550	28550	2
453	20241007	122000	574742800	28550	28550	28550	28550	1
454	20241007	121900	574714250	28550	28550	28550	28550	2
455	20241007	121800	574657150	28550	28550	28550	28550	1
456	20241007	121700	574628600	28550	28550	28550	28550	1
457	20241007	121600	574600050	28600	28550	28600	28550	2
458	20241007	121500	574542900	28550	28550	28550	28550	1
459	20241007	121400	574514350	28500	28600	28600	28500	182
460	20241007	121300	569327200	28600	28600	28600	28600	0
461	20241007	121200	569327200	28600	28600	28600	28600	1
462	20241007	121100	569298600	28550	28550	28550	28500	78
463	20241007	121000	567073050	28550	28550	28550	28550	0
464	20241007	120900	567073050	28550	28550	28550	28550	83
465	20241007	120800	564703400	28600	28600	28600	28600	4
466	20241007	120700	564589000	28600	28600	28600	28600	0
467	20241007	120600	564589000	28600	28600	28600	28550	36
468	20241007	120500	563561050	28600	28600	28600	28600	1
469	20241007	120400	563532450	28600	28600	28600	28600	1
470	20241007	120300	563503850	28600	28600	28600	28600	1
471	20241007	120200	563475250	28600	28600	28600	28600	2
472	20241007	120100	563418050	28600	28600	28600	28600	102
473	20241007	120000	560500850	28600	28600	28600	28550	5
474	20241007	115900	560357900	28600	28600	28600	28600	1
475	20241007	115800	560329300	28650	28650	28650	28650	0
476	20241007	115700	560329300	28650	28650	28650	28650	2
477	20241007	115600	560272000	28600	28600	28600	28600	2
478	20241007	115500	560214800	28450	28500	28500	28450	10
479	20241007	115400	559930250	28600	28650	28650	28450	100
480	20241007	115300	557077850	28600	28600	28600	28600	13
481	20241007	115200	556706050	28700	28500	28700	28500	801
482	20241007	115100	533842800	28500	28500	28500	28500	0
483	20241007	115000	533842800	28500	28500	28500	28500	2
484	20241007	114900	533785800	28500	28500	28500	28500	9
485	20241007	114800	533529300	28500	28500	28500	28500	1
486	20241007	114700	533500800	28500	28500	28500	28500	1
487	20241007	114600	533472300	28500	28500	28500	28500	1
488	20241007	114500	533443800	28500	28500	28500	28500	3
489	20241007	114400	533358300	28500	28500	28500	28500	2
490	20241007	114300	533301300	28500	28500	28500	28500	112
491	20241007	114200	530109300	28550	28550	28550	28550	4
492	20241007	114100	529995100	28500	28500	28500	28500	91
493	20241007	114000	527401600	28500	28500	28500	28500	3
494	20241007	113900	527316100	28500	28500	28500	28500	6
495	20241007	113800	527145100	28500	28500	28500	28500	5
496	20241007	113700	527002600	28500	28500	28500	28500	8
497	20241007	113600	526774600	28500	28500	28500	28500	0
498	20241007	113500	526774600	28500	28500	28500	28500	2
499	20241007	113400	526717600	28500	28500	28500	28500	3
500	20241007	113300	526632100	28500	28500	28500	28500	1
501	20241007	113200	526603600	28450	28550	28550	28450	166
502	20241007	113100	521880100	28550	28550	28550	28550	1
503	20241007	113000	521851550	28500	28500	28500	28500	5
504	20241007	112900	521709050	28500	28450	28500	28450	541
505	20241007	112800	506317550	28400	28400	28400	28400	30
506	20241007	112700	505465550	28400	28400	28400	28400	314
507	20241007	112600	496547950	28400	28400	28400	28400	30
508	20241007	112500	495695950	28400	28350	28400	28350	5
509	20241007	112400	495554150	28350	28350	28350	28350	1
510	20241007	112300	495525800	28350	28300	28400	28300	1150
511	20241007	112200	462917300	28400	28250	28400	28250	2621
512	20241007	112100	388684900	28250	28250	28250	28250	112
513	20241007	112000	385520900	28250	28250	28250	28250	6
514	20241007	111900	385351400	28250	28250	28250	28250	2
515	20241007	111800	385294900	28250	28250	28250	28250	10
516	20241007	111700	385012400	28250	28250	28250	28250	31
517	20241007	111600	384136650	28250	28250	28250	28250	102
518	20241007	111500	381255150	28250	28250	28250	28250	2
519	20241007	111400	381198650	28250	28250	28250	28250	2
520	20241007	111300	381142150	28250	28250	28300	28250	328
521	20241007	111200	371876100	28250	28250	28250	28250	50
522	20241007	111100	370463600	28250	28250	28250	28250	2
523	20241007	111000	370407100	28250	28250	28250	28250	9
524	20241007	110900	370152850	28250	28250	28250	28250	6
525	20241007	110800	369983350	28250	28250	28250	28250	14
526	20241007	110700	369587850	28250	28250	28250	28250	0
527	20241007	110600	369587850	28250	28250	28250	28250	269
528	20241007	110500	361988600	28250	28250	28250	28250	3
529	20241007	110400	361903850	28200	28250	28250	28200	13
530	20241007	110300	361536700	28250	28250	28250	28250	1
531	20241007	110200	361508450	28250	28200	28250	28200	54
532	20241007	110100	359985600	28250	28250	28250	28250	1
533	20241007	110000	359957350	28200	28200	28200	28200	75
534	20241007	105900	357842350	28200	28200	28250	28200	136
535	20241007	105800	354007100	28200	28250	28250	28200	201
536	20241007	105700	348338750	28250	28200	28250	28200	113
537	20241007	105600	345151950	28200	28200	28200	28200	2
538	20241007	105500	345095550	28250	28150	28250	28150	196
539	20241007	105400	339577950	28200	28200	28200	28200	92
540	20241007	105300	336983550	28200	28200	28200	28200	14
541	20241007	105200	336588750	28200	28200	28200	28200	3
542	20241007	105100	336504150	28200	28200	28200	28200	2
543	20241007	105000	336447750	28150	28200	28200	28150	108
544	20241007	104900	333402300	28200	28200	28200	28200	1
545	20241007	104800	333374100	28250	28200	28250	28200	71
546	20241007	104700	331371750	28200	28200	28200	28200	17
547	20241007	104600	330892350	28200	28250	28250	28200	686
548	20241007	104500	311541650	28250	28250	28250	28250	231
549	20241007	104400	305015900	28250	28300	28300	28250	87
550	20241007	104300	302556400	28300	28300	28300	28300	300
551	20241007	104200	294066400	28350	28450	28450	28350	1107
552	20241007	104100	262627250	28500	28500	28500	28500	0
553	20241007	104000	262627250	28500	28500	28500	28500	0
554	20241007	103900	262627250	28500	28500	28500	28500	10
555	20241007	103800	262342250	28500	28500	28500	28500	0
556	20241007	103700	262342250	28500	28500	28500	28500	0
557	20241007	103600	262342250	28500	28500	28500	28500	208
558	20241007	103500	256414250	28500	28500	28500	28500	0
559	20241007	103400	256414250	28500	28500	28500	28500	18
560	20241007	103300	255901250	28450	28450	28450	28450	459
561	20241007	103200	242842700	28400	28400	28400	28400	0
562	20241007	103100	242842700	28400	28400	28400	28400	23
563	20241007	103000	242189500	28400	28350	28400	28350	124
564	20241007	102900	238669100	28350	28400	28400	28350	228
565	20241007	102800	232194650	28500	28500	28500	28500	2
566	20241007	102700	232137650	28500	28500	28500	28500	2
567	20241007	102600	232080650	28450	28450	28450	28450	18
568	20241007	102500	231568550	28500	28500	28500	28500	2
569	20241007	102400	231511550	28500	28500	28500	28500	2
570	20241007	102300	231454550	28450	28450	28450	28450	31
571	20241007	102200	230572600	28450	28450	28450	28450	0
572	20241007	102100	230572600	28450	28450	28450	28450	0
573	20241007	102000	230572600	28450	28450	28450	28450	100
574	20241007	101900	227727600	28400	28400	28400	28400	0
575	20241007	101800	227727600	28400	28400	28400	28400	0
576	20241007	101700	227727600	28400	28400	28400	28400	0
577	20241007	101600	227727600	28400	28400	28400	28400	56
578	20241007	101500	226137200	28400	28450	28450	28400	19
579	20241007	101400	225597400	28450	28450	28450	28450	1
580	20241007	101300	225568950	28450	28450	28450	28450	66
581	20241007	101200	223691250	28400	28450	28450	28400	129
582	20241007	101100	220022000	28500	28500	28500	28500	0
583	20241007	101000	220022000	28500	28500	28500	28500	1
584	20241007	100900	219993500	28500	28500	28500	28500	0
585	20241007	100800	219993500	28500	28350	28500	28350	538
586	20241007	100700	204675600	28300	28350	28350	28300	546
587	20241007	100600	189222250	28350	28450	28450	28350	776
588	20241007	100500	167179750	28500	28500	28500	28500	1
589	20241007	100400	167151250	28500	28450	28500	28450	16
590	20241007	100300	166696000	28450	28450	28450	28450	0
591	20241007	100200	166696000	28450	28450	28450	28450	6
592	20241007	100100	166525300	28400	28400	28400	28400	249
593	20241007	100000	159453700	28500	28450	28500	28450	2
594	20241007	095900	159396750	28400	28450	28450	28400	556
595	20241007	095800	143597000	28500	28500	28500	28500	2
596	20241007	095700	143540000	28500	28500	28500	28500	4
597	20241007	095600	143426000	28500	28500	28500	28500	11
598	20241007	095500	143112500	28500	28500	28500	28500	10
599	20241007	095400	142827500	28500	28500	28500	28500	0
600	20241007	095300	142827500	28500	28450	28500	28450	41
601	20241007	095200	141659200	28450	28450	28450	28450	0
602	20241007	095100	141659200	28450	28450	28450	28450	1
603	20241007	095000	141630750	28450	28450	28450	28450	3
604	20241007	094900	141545400	28450	28500	28500	28450	180
605	20241007	094800	136423400	28500	28550	28550	28500	319
606	20241007	094700	127321750	28550	28550	28550	28500	28
607	20241007	094600	126522650	28550	28550	28550	28500	137
608	20241007	094500	122617500	28550	28550	28550	28550	20
609	20241007	094400	122046500	28550	28550	28550	28550	5
610	20241007	094300	121903750	28500	28500	28500	28500	28
611	20241007	094200	121105750	28500	28550	28550	28500	129
612	20241007	094100	117427200	28550	28550	28550	28550	10
613	20241007	094000	117141700	28550	28600	28600	28550	263
614	20241007	093900	109627450	28650	28650	28650	28650	106
615	20241007	093800	106590550	28650	28650	28650	28650	0
616	20241007	093700	106590550	28650	28700	28700	28650	972
617	20241007	093600	78697950	28750	28750	28750	28750	113
618	20241007	093500	75449200	28750	28750	28750	28750	0
619	20241007	093400	75449200	28750	28750	28750	28750	132
620	20241007	093300	71654200	28800	29000	29000	28800	1179
621	20241007	093200	37615550	29050	29050	29050	29050	11
622	20241007	093100	37296000	29050	29050	29050	29050	0
623	20241007	093000	37296000	29050	29050	29050	29050	0
624	20241007	092900	37296000	29050	29050	29050	29050	1
625	20241007	092800	37266950	28950	28950	28950	28950	0
626	20241007	092700	37266950	28950	28900	28950	28900	18
627	20241007	092600	36745900	28850	28850	28850	28850	0
628	20241007	092500	36745900	28850	28850	28850	28850	0
629	20241007	092400	36745900	28850	28850	28850	28850	0
630	20241007	092300	36745900	28850	28850	28850	28850	43
631	20241007	092200	35505350	28750	28750	28750	28750	0
632	20241007	092100	35505350	28750	28750	28750	28700	215
633	20241007	092000	29325900	28750	28950	28950	28750	273
634	20241007	091900	21448500	29050	29050	29050	29050	0
635	20241007	091800	21448500	29050	29000	29050	28950	110
636	20241007	091700	18253800	29000	29000	29000	29000	0
637	20241007	091600	18253800	29000	29050	29050	29000	2
638	20241007	091500	18195750	29050	28950	29050	28950	44
639	20241007	091400	16921850	28950	29050	29050	28950	9
640	20241007	091300	16661000	28950	28950	28950	28950	100
641	20241007	091200	13766000	28950	28950	28950	28950	0
642	20241007	091100	13766000	28950	28950	28950	28950	0
643	20241007	091000	13766000	28950	28950	28950	28950	0
644	20241007	090900	13766000	28950	28950	28950	28950	17
645	20241007	090800	13273850	28950	28950	28950	28950	1
646	20241007	090700	13244900	28950	28950	28950	28950	18
647	20241007	090600	12723800	28950	29050	29050	28950	118
648	20241007	090500	9301700	29100	29250	29250	29100	44
649	20241007	090400	8021100	29100	29100	29100	29100	1
650	20241007	090300	7992000	29100	29200	29200	29100	52
651	20241007	090200	6473800	29200	29200	29200	29200	0
652	20241007	090100	6473800	29200	29200	29200	29200	50
653	20241007	090000	5013800	29150	29150	29150	29150	172