KissMeData/078340/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	195400	1415338700	41250	41250	41250	41250	271
3	20241015	195300	1415338700	41250	41250	41250	41250	0
4	20241015	195200	1415338700	41250	41250	41250	41250	0
5	20241015	195100	1415338700	41250	41250	41250	41250	0
6	20241015	195000	1415338700	41250	41250	41250	41250	0
7	20241015	194900	1415338700	41250	41250	41250	41250	0
8	20241015	194800	1415338700	41250	41250	41250	41250	0
9	20241015	194700	1415338700	41250	41250	41250	41250	0
10	20241015	194600	1415338700	41250	41250	41250	41250	0
11	20241015	194500	1415338700	41250	41250	41250	41250	0
12	20241015	194400	1415338700	41250	41250	41250	41250	0
13	20241015	194300	1415338700	41250	41250	41250	41250	0
14	20241015	194200	1415338700	41250	41250	41250	41250	0
15	20241015	194100	1415338700	41250	41250	41250	41250	0
16	20241015	194000	1415338700	41250	41250	41250	41250	0
17	20241015	193900	1415338700	41250	41250	41250	41250	0
18	20241015	193800	1415338700	41250	41250	41250	41250	0
19	20241015	193700	1415338700	41250	41250	41250	41250	0
20	20241015	193600	1415338700	41250	41250	41250	41250	0
21	20241015	193500	1415338700	41250	41250	41250	41250	0
22	20241015	193400	1415338700	41250	41250	41250	41250	0
23	20241015	193300	1415338700	41250	41250	41250	41250	0
24	20241015	193200	1415338700	41250	41250	41250	41250	0
25	20241015	193100	1415338700	41250	41250	41250	41250	0
26	20241015	193000	1415338700	41250	41250	41250	41250	0
27	20241015	192900	1415338700	41250	41250	41250	41250	0
28	20241015	192800	1415338700	41250	41250	41250	41250	0
29	20241015	192700	1415338700	41250	41250	41250	41250	0
30	20241015	192600	1415338700	41250	41250	41250	41250	0
31	20241015	192500	1415338700	41250	41250	41250	41250	0
32	20241015	192400	1415338700	41250	41250	41250	41250	271
33	20241015	192300	1415338700	41250	41250	41250	41250	0
34	20241015	192200	1415338700	41250	41250	41250	41250	0
35	20241015	192100	1415338700	41250	41250	41250	41250	0
36	20241015	192000	1415338700	41250	41250	41250	41250	0
37	20241015	191900	1415338700	41250	41250	41250	41250	0
38	20241015	191800	1415338700	41250	41250	41250	41250	0
39	20241015	191700	1415338700	41250	41250	41250	41250	0
40	20241015	191600	1415338700	41250	41250	41250	41250	0
41	20241015	191500	1415338700	41250	41250	41250	41250	0
42	20241015	191400	1415338700	41250	41250	41250	41250	0
43	20241015	191300	1415338700	41250	41250	41250	41250	0
44	20241015	191200	1415338700	41250	41250	41250	41250	0
45	20241015	191100	1415338700	41250	41250	41250	41250	0
46	20241015	191000	1415338700	41250	41250	41250	41250	0
47	20241015	190900	1415338700	41250	41250	41250	41250	0
48	20241015	190800	1415338700	41250	41250	41250	41250	0
49	20241015	190700	1415338700	41250	41250	41250	41250	0
50	20241015	190600	1415338700	41250	41250	41250	41250	0
51	20241015	190500	1415338700	41250	41250	41250	41250	0
52	20241015	190400	1415338700	41250	41250	41250	41250	0
53	20241015	190300	1415338700	41250	41250	41250	41250	0
54	20241015	190200	1415338700	41250	41250	41250	41250	0
55	20241015	190100	1415338700	41250	41250	41250	41250	0
56	20241015	190000	1415338700	41250	41250	41250	41250	0
57	20241015	185900	1415338700	41250	41250	41250	41250	0
58	20241015	185800	1415338700	41250	41250	41250	41250	0
59	20241015	185700	1415338700	41250	41250	41250	41250	0
60	20241015	185600	1415338700	41250	41250	41250	41250	0
61	20241015	185500	1415338700	41250	41250	41250	41250	0
62	20241015	185400	1415338700	41250	41250	41250	41250	271
63	20241015	185300	1415338700	41250	41250	41250	41250	0
64	20241015	185200	1415338700	41250	41250	41250	41250	0
65	20241015	185100	1415338700	41250	41250	41250	41250	0
66	20241015	185000	1415338700	41250	41250	41250	41250	0
67	20241015	184900	1415338700	41250	41250	41250	41250	0
68	20241015	184800	1415338700	41250	41250	41250	41250	0
69	20241015	184700	1415338700	41250	41250	41250	41250	0
70	20241015	184600	1415338700	41250	41250	41250	41250	0
71	20241015	184500	1415338700	41250	41250	41250	41250	0
72	20241015	184400	1415338700	41250	41250	41250	41250	0
73	20241015	184300	1415338700	41250	41250	41250	41250	0
74	20241015	184200	1415338700	41250	41250	41250	41250	0
75	20241015	184100	1415338700	41250	41250	41250	41250	0
76	20241015	184000	1415338700	41250	41250	41250	41250	0
77	20241015	183900	1415338700	41250	41250	41250	41250	0
78	20241015	183800	1415338700	41250	41250	41250	41250	0
79	20241015	183700	1415338700	41250	41250	41250	41250	0
80	20241015	183600	1415338700	41250	41250	41250	41250	0
81	20241015	183500	1415338700	41250	41250	41250	41250	0
82	20241015	183400	1415338700	41250	41250	41250	41250	0
83	20241015	183300	1415338700	41250	41250	41250	41250	0
84	20241015	183200	1415338700	41250	41250	41250	41250	0
85	20241015	183100	1415338700	41250	41250	41250	41250	0
86	20241015	183000	1415338700	41250	41250	41250	41250	0
87	20241015	182900	1415338700	41250	41250	41250	41250	0
88	20241015	182800	1415338700	41250	41250	41250	41250	0
89	20241015	182700	1415338700	41250	41250	41250	41250	0
90	20241015	182600	1415338700	41250	41250	41250	41250	0
91	20241015	182500	1415338700	41250	41250	41250	41250	0
92	20241015	182400	1415338700	41250	41250	41250	41250	271
93	20241015	182300	1415338700	41250	41250	41250	41250	0
94	20241015	182200	1415338700	41250	41250	41250	41250	0
95	20241015	182100	1415338700	41250	41250	41250	41250	0
96	20241015	182000	1415338700	41250	41250	41250	41250	0
97	20241015	181900	1415338700	41250	41250	41250	41250	0
98	20241015	181800	1415338700	41250	41250	41250	41250	0
99	20241015	181700	1415338700	41250	41250	41250	41250	0
100	20241015	181600	1415338700	41250	41250	41250	41250	0
101	20241015	181500	1415338700	41250	41250	41250	41250	0
102	20241015	181400	1415338700	41250	41250	41250	41250	0
103	20241015	181300	1415338700	41250	41250	41250	41250	0
104	20241015	181200	1415338700	41250	41250	41250	41250	0
105	20241015	181100	1415338700	41250	41250	41250	41250	0
106	20241015	181000	1415338700	41250	41250	41250	41250	0
107	20241015	180900	1415338700	41250	41250	41250	41250	0
108	20241015	180800	1415338700	41250	41250	41250	41250	0
109	20241015	180700	1415338700	41250	41250	41250	41250	0
110	20241015	180600	1415338700	41250	41250	41250	41250	0
111	20241015	180500	1415338700	41250	41250	41250	41250	0
112	20241015	180400	1415338700	41250	41250	41250	41250	0
113	20241015	180300	1415338700	41250	41250	41250	41250	0
114	20241015	180200	1415338700	41250	41250	41250	41250	0
115	20241015	180100	1415338700	41250	41250	41250	41250	0
116	20241015	180000	1415338700	41250	41250	41250	41250	0
117	20241015	175900	1415338700	41250	41250	41250	41250	0
118	20241015	175800	1415338700	41250	41250	41250	41250	0
119	20241015	175700	1415338700	41250	41250	41250	41250	0
120	20241015	175600	1415338700	41250	41250	41250	41250	0
121	20241015	175500	1415338700	41250	41250	41250	41250	0
122	20241015	175400	1415338700	41250	41250	41250	41250	271
123	20241015	175300	1415338700	41250	41250	41250	41250	0
124	20241015	175200	1415338700	41250	41250	41250	41250	0
125	20241015	175100	1415338700	41250	41250	41250	41250	0
126	20241015	175000	1415338700	41250	41250	41250	41250	0
127	20241015	174900	1415338700	41250	41250	41250	41250	0
128	20241015	174800	1415338700	41250	41250	41250	41250	0
129	20241015	174700	1415338700	41250	41250	41250	41250	0
130	20241015	174600	1415338700	41250	41250	41250	41250	0
131	20241015	174500	1415338700	41250	41250	41250	41250	0
132	20241015	174400	1415338700	41250	41250	41250	41250	0
133	20241015	174300	1415338700	41250	41250	41250	41250	0
134	20241015	174200	1415338700	41250	41250	41250	41250	0
135	20241015	174100	1415338700	41250	41250	41250	41250	0
136	20241015	174000	1415338700	41250	41250	41250	41250	0
137	20241015	173900	1415338700	41250	41250	41250	41250	0
138	20241015	173800	1415338700	41250	41250	41250	41250	0
139	20241015	173700	1415338700	41250	41250	41250	41250	0
140	20241015	173600	1415338700	41250	41250	41250	41250	0
141	20241015	173500	1415338700	41250	41250	41250	41250	0
142	20241015	173400	1415338700	41250	41250	41250	41250	0
143	20241015	173300	1415338700	41250	41250	41250	41250	0
144	20241015	173200	1415338700	41250	41250	41250	41250	0
145	20241015	173100	1415338700	41250	41250	41250	41250	0
146	20241015	173000	1415338700	41250	41250	41250	41250	0
147	20241015	172900	1415338700	41250	41250	41250	41250	0
148	20241015	172800	1415338700	41250	41250	41250	41250	0
149	20241015	172700	1415338700	41250	41250	41250	41250	0
150	20241015	172600	1415338700	41250	41250	41250	41250	0
151	20241015	172500	1415338700	41250	41250	41250	41250	0
152	20241015	172400	1415338700	41250	41250	41250	41250	271
153	20241015	172300	1415338700	41250	41250	41250	41250	0
154	20241015	172200	1415338700	41250	41250	41250	41250	0
155	20241015	172100	1415338700	41250	41250	41250	41250	0
156	20241015	172000	1415338700	41250	41250	41250	41250	0
157	20241015	171900	1415338700	41250	41250	41250	41250	0
158	20241015	171800	1415338700	41250	41250	41250	41250	0
159	20241015	171700	1415338700	41250	41250	41250	41250	0
160	20241015	171600	1415338700	41250	41250	41250	41250	0
161	20241015	171500	1415338700	41250	41250	41250	41250	0
162	20241015	171400	1415338700	41250	41250	41250	41250	0
163	20241015	171300	1415338700	41250	41250	41250	41250	0
164	20241015	171200	1415338700	41250	41250	41250	41250	0
165	20241015	171100	1415338700	41250	41250	41250	41250	0
166	20241015	171000	1415338700	41250	41250	41250	41250	0
167	20241015	170900	1415338700	41250	41250	41250	41250	0
168	20241015	170800	1415338700	41250	41250	41250	41250	0
169	20241015	170700	1415338700	41250	41250	41250	41250	0
170	20241015	170600	1415338700	41250	41250	41250	41250	0
171	20241015	170500	1415338700	41250	41250	41250	41250	0
172	20241015	170400	1415338700	41250	41250	41250	41250	0
173	20241015	170300	1415338700	41250	41250	41250	41250	0
174	20241015	170200	1415338700	41250	41250	41250	41250	0
175	20241015	170100	1415338700	41250	41250	41250	41250	0
176	20241015	170000	1415338700	41250	41250	41250	41250	0
177	20241015	165900	1415338700	41250	41250	41250	41250	0
178	20241015	165800	1415338700	41250	41250	41250	41250	0
179	20241015	165700	1415338700	41250	41250	41250	41250	0
180	20241015	165600	1415338700	41250	41250	41250	41250	0
181	20241015	165500	1415338700	41250	41250	41250	41250	0
182	20241015	165400	1415338700	41250	41250	41250	41250	271
183	20241015	165300	1415338700	41250	41250	41250	41250	0
184	20241015	165200	1415338700	41250	41250	41250	41250	0
185	20241015	165100	1415338700	41250	41250	41250	41250	0
186	20241015	165000	1415338700	41250	41250	41250	41250	0
187	20241015	164900	1415338700	41250	41250	41250	41250	0
188	20241015	164800	1415338700	41250	41250	41250	41250	0
189	20241015	164700	1415338700	41250	41250	41250	41250	0
190	20241015	164600	1415338700	41250	41250	41250	41250	0
191	20241015	164500	1415338700	41250	41250	41250	41250	0
192	20241015	164400	1415338700	41250	41250	41250	41250	0
193	20241015	164300	1415338700	41250	41250	41250	41250	0
194	20241015	164200	1415338700	41250	41250	41250	41250	0
195	20241015	164100	1415338700	41250	41250	41250	41250	0
196	20241015	164000	1415338700	41250	41250	41250	41250	0
197	20241015	163900	1415338700	41250	41250	41250	41250	0
198	20241015	163800	1415338700	41250	41250	41250	41250	0
199	20241015	163700	1415338700	41250	41250	41250	41250	0
200	20241015	163600	1415338700	41250	41250	41250	41250	0
201	20241015	163500	1415338700	41250	41250	41250	41250	0
202	20241015	163400	1415338700	41250	41250	41250	41250	0
203	20241015	163300	1415338700	41250	41250	41250	41250	0
204	20241015	163200	1415338700	41250	41250	41250	41250	0
205	20241015	163100	1415338700	41250	41250	41250	41250	0
206	20241015	163000	1415338700	41250	41250	41250	41250	0
207	20241015	162900	1415338700	41250	41250	41250	41250	0
208	20241015	162800	1415338700	41250	41250	41250	41250	0
209	20241015	162700	1415338700	41250	41250	41250	41250	0
210	20241015	162600	1415338700	41250	41250	41250	41250	0
211	20241015	162500	1415338700	41250	41250	41250	41250	0
212	20241015	162400	1415338700	41250	41250	41250	41250	271
213	20241015	162300	1415338700	41250	41250	41250	41250	0
214	20241015	162200	1415338700	41250	41250	41250	41250	0
215	20241015	162100	1415338700	41250	41250	41250	41250	0
216	20241015	162000	1415338700	41250	41250	41250	41250	0
217	20241015	161900	1415338700	41250	41250	41250	41250	0
218	20241015	161800	1415338700	41250	41250	41250	41250	0
219	20241015	161700	1415338700	41250	41250	41250	41250	0
220	20241015	161600	1415338700	41250	41250	41250	41250	0
221	20241015	161500	1415338700	41250	41250	41250	41250	0
222	20241015	161400	1415338700	41250	41250	41250	41250	0
223	20241015	161300	1415338700	41250	41250	41250	41250	0
224	20241015	161200	1415338700	41250	41250	41250	41250	0
225	20241015	161100	1415338700	41250	41250	41250	41250	0
226	20241015	161000	1415338700	41250	41250	41250	41250	0
227	20241015	160900	1415338700	41250	41250	41250	41250	0
228	20241015	160800	1415338700	41250	41250	41250	41250	0
229	20241015	160700	1415338700	41250	41250	41250	41250	0
230	20241015	160600	1415338700	41250	41250	41250	41250	0
231	20241015	160500	1415338700	41250	41250	41250	41250	0
232	20241015	160400	1415338700	41250	41250	41250	41250	0
233	20241015	160300	1415338700	41250	41250	41250	41250	0
234	20241015	160200	1415338700	41250	41250	41250	41250	0
235	20241015	160100	1415338700	41250	41250	41250	41250	0
236	20241015	160000	1415338700	41250	41250	41250	41250	0
237	20241015	155900	1415338700	41250	41250	41250	41250	0
238	20241015	155800	1415338700	41250	41250	41250	41250	0
239	20241015	155700	1415338700	41250	41250	41250	41250	0
240	20241015	155600	1415338700	41250	41250	41250	41250	0
241	20241015	155500	1415338700	41250	41250	41250	41250	0
242	20241015	155400	1415338700	41250	41250	41250	41250	271
243	20241015	155300	1415338700	41250	41250	41250	41250	0
244	20241015	155200	1415338700	41250	41250	41250	41250	0
245	20241015	155100	1415338700	41250	41250	41250	41250	0
246	20241015	155000	1415338700	41250	41250	41250	41250	0
247	20241015	154900	1415338700	41250	41250	41250	41250	0
248	20241015	154800	1415338700	41250	41250	41250	41250	0
249	20241015	154700	1415338700	41250	41250	41250	41250	0
250	20241015	154600	1415338700	41250	41250	41250	41250	0
251	20241015	154500	1415338700	41250	41250	41250	41250	0
252	20241015	154400	1415338700	41250	41250	41250	41250	0
253	20241015	154300	1415338700	41250	41250	41250	41250	0
254	20241015	154200	1415338700	41250	41250	41250	41250	0
255	20241015	154100	1415338700	41250	41250	41250	41250	0
256	20241015	154000	1415338700	41250	41250	41250	41250	0
257	20241015	153900	1415338700	41250	41250	41250	41250	0
258	20241015	153800	1415338700	41250	41250	41250	41250	0
259	20241015	153700	1415338700	41250	41250	41250	41250	0
260	20241015	153600	1415338700	41250	41250	41250	41250	0
261	20241015	153500	1415338700	41250	41250	41250	41250	0
262	20241015	153400	1415338700	41250	41250	41250	41250	0
263	20241015	153300	1415338700	41250	41250	41250	41250	0
264	20241015	153200	1415338700	41250	41250	41250	41250	0
265	20241015	153100	1415338700	41250	41250	41250	41250	0
266	20241015	153000	1415338700	41250	41250	41250	41250	271
267	20241015	152900	1404159950	41300	41300	41300	41300	0
268	20241015	152800	1404159950	41300	41300	41300	41300	0
269	20241015	152700	1404159950	41300	41300	41300	41300	0
270	20241015	152600	1404159950	41300	41300	41300	41300	0
271	20241015	152500	1404159950	41300	41300	41300	41300	0
272	20241015	152400	1404159950	41300	41300	41300	41300	0
273	20241015	152300	1404159950	41300	41300	41300	41300	0
274	20241015	152200	1404159950	41300	41300	41300	41300	0
275	20241015	152100	1404159950	41300	41300	41300	41300	0
276	20241015	152000	1404159950	41300	41300	41300	41300	0
277	20241015	151900	1404159950	41300	41300	41300	41250	96
278	20241015	151800	1400195250	41350	41350	41350	41350	117
279	20241015	151700	1395357300	41300	41350	41350	41300	50
280	20241015	151600	1393290250	41350	41300	41350	41300	167
281	20241015	151500	1386385750	41300	41150	41300	41000	556
282	20241015	151400	1363487300	41000	41000	41000	41000	2
283	20241015	151300	1363405300	41000	41000	41000	41000	0
284	20241015	151200	1363405300	41000	41050	41050	41000	147
285	20241015	151100	1357377050	41050	41050	41050	41050	25
286	20241015	151000	1356350800	41200	41200	41200	41200	10
287	20241015	150900	1355938800	41200	41200	41200	41200	0
288	20241015	150800	1355938800	41200	41150	41200	41050	501
289	20241015	150700	1335369000	41150	41150	41150	41150	37
290	20241015	150600	1333846450	41200	41250	41250	41150	535
291	20241015	150500	1311829500	41200	41200	41200	41200	0
292	20241015	150400	1311829500	41200	41200	41200	41200	0
293	20241015	150300	1311829500	41200	41200	41200	41200	119
294	20241015	150200	1306926700	41200	41200	41200	41200	3
295	20241015	150100	1306803100	41200	41200	41200	41200	21
296	20241015	150000	1305937900	41200	41200	41200	41200	0
297	20241015	145900	1305937900	41200	41200	41200	41200	0
298	20241015	145800	1305937900	41200	41200	41200	41200	4
299	20241015	145700	1305773100	41200	41200	41200	41200	22
300	20241015	145600	1304866700	41250	41250	41250	41250	8
301	20241015	145500	1304536700	41200	41250	41250	41200	51
302	20241015	145400	1302435450	41200	41200	41200	41200	10
303	20241015	145300	1302023450	41200	41200	41200	41200	203
304	20241015	145200	1293659850	41250	41250	41250	41250	0
305	20241015	145100	1293659850	41250	41250	41250	41250	0
306	20241015	145000	1293659850	41250	41250	41250	41250	1
307	20241015	144900	1293618600	41150	41150	41250	41150	41
308	20241015	144800	1291930050	41150	41150	41150	41150	1
309	20241015	144700	1291888900	41150	41150	41150	41150	2
310	20241015	144600	1291806600	41150	41200	41200	41150	10
311	20241015	144500	1291394700	41200	41200	41200	41200	1
312	20241015	144400	1291353500	41200	41250	41250	41200	259
313	20241015	144300	1280682650	41200	41200	41200	41200	0
314	20241015	144200	1280682650	41200	41200	41200	41200	0
315	20241015	144100	1280682650	41200	41200	41200	41200	10
316	20241015	144000	1280270650	41200	41200	41200	41200	0
317	20241015	143900	1280270650	41200	41200	41200	41200	0
318	20241015	143800	1280270650	41200	41200	41200	41200	0
319	20241015	143700	1280270650	41200	41200	41200	41200	161
320	20241015	143600	1273637450	41200	41250	41250	41200	650
321	20241015	143500	1246852100	41250	41250	41250	41250	0
322	20241015	143400	1246852100	41250	41250	41250	41250	5
323	20241015	143300	1246645850	41250	41250	41250	41250	0
324	20241015	143200	1246645850	41250	41250	41250	41250	2
325	20241015	143100	1246563350	41300	41300	41300	41300	10
326	20241015	143000	1246150350	41300	41300	41300	41300	1
327	20241015	142900	1246109050	41250	41250	41250	41250	0
328	20241015	142800	1246109050	41250	41250	41250	41250	0
329	20241015	142700	1246109050	41250	41250	41250	41250	5
330	20241015	142600	1245902800	41250	41250	41250	41250	80
331	20241015	142500	1242602800	41250	41250	41250	41250	33
332	20241015	142400	1241241550	41250	41250	41250	41250	0
333	20241015	142300	1241241550	41250	41250	41250	41250	0
334	20241015	142200	1241241550	41250	41250	41250	41250	10
335	20241015	142100	1240829050	41300	41300	41300	41300	0
336	20241015	142000	1240829050	41300	41250	41300	41250	147
337	20241015	141900	1234765250	41200	41200	41200	41200	2
338	20241015	141800	1234682850	41250	41250	41250	41250	51
339	20241015	141700	1232579100	41300	41300	41300	41300	1
340	20241015	141600	1232537800	41300	41300	41300	41300	1
341	20241015	141500	1232496500	41200	41200	41200	41200	25
342	20241015	141400	1231466500	41150	41150	41150	41150	0
343	20241015	141300	1231466500	41150	41150	41150	41150	226
344	20241015	141200	1222166600	41150	41250	41250	41150	254
345	20241015	141100	1211714100	41300	41150	41300	41150	108
346	20241015	141000	1207262650	41200	41200	41200	41200	47
347	20241015	140900	1205326250	41250	41250	41250	41250	2
348	20241015	140800	1205243750	41200	41200	41200	41200	0
349	20241015	140700	1205243750	41200	41200	41200	41200	18
350	20241015	140600	1204502150	41250	41250	41250	41250	16
351	20241015	140500	1203842150	41250	41250	41250	41250	0
352	20241015	140400	1203842150	41250	41250	41250	41250	2
353	20241015	140300	1203759650	41300	41300	41300	41300	0
354	20241015	140200	1203759650	41300	41250	41300	41250	11
355	20241015	140100	1203305850	41300	41300	41300	41300	91
356	20241015	140000	1199547550	41300	41300	41300	41300	3
357	20241015	135900	1199423650	41300	41300	41300	41300	0
358	20241015	135800	1199423650	41300	41300	41300	41300	220
359	20241015	135700	1190337650	41300	41300	41300	41300	0
360	20241015	135600	1190337650	41300	41300	41300	41300	30
361	20241015	135500	1189098650	41300	41300	41300	41300	0
362	20241015	135400	1189098650	41300	41300	41300	41300	0
363	20241015	135300	1189098650	41300	41300	41300	41300	10
364	20241015	135200	1188685650	41300	41200	41300	41200	238
365	20241015	135100	1178866250	41350	41350	41350	41350	0
366	20241015	135000	1178866250	41350	41350	41350	41350	0
367	20241015	134900	1178866250	41350	41200	41350	41200	1001
368	20241015	134800	1137624900	41300	41300	41300	41300	0
369	20241015	134700	1137624900	41300	41200	41300	41200	311
370	20241015	134600	1124784500	41250	41250	41250	41250	174
371	20241015	134500	1117607000	41200	41200	41200	41200	0
372	20241015	134400	1117607000	41200	41200	41200	41200	100
373	20241015	134300	1113487000	41200	41150	41200	41150	2
374	20241015	134200	1113404650	41150	41150	41150	41150	0
375	20241015	134100	1113404650	41150	41150	41150	41150	0
376	20241015	134000	1113404650	41150	41200	41200	41150	29
377	20241015	133900	1112210100	41200	41200	41200	41200	0
378	20241015	133800	1112210100	41200	41200	41200	41200	1
379	20241015	133700	1112168900	41200	41200	41200	41200	1
380	20241015	133600	1112127700	41200	41200	41200	41200	2
381	20241015	133500	1112045300	41250	41250	41250	41250	26
382	20241015	133400	1110972800	41300	41300	41300	41300	4
383	20241015	133300	1110807600	41300	41300	41300	41300	0
384	20241015	133200	1110807600	41300	41300	41300	41300	0
385	20241015	133100	1110807600	41300	41300	41300	41300	0
386	20241015	133000	1110807600	41300	41250	41300	41250	3
387	20241015	132900	1110683750	41300	41300	41300	41300	0
388	20241015	132800	1110683750	41300	41300	41300	41300	0
389	20241015	132700	1110683750	41300	41300	41300	41300	0
390	20241015	132600	1110683750	41300	41300	41300	41300	0
391	20241015	132500	1110683750	41300	41300	41300	41300	0
392	20241015	132400	1110683750	41300	41300	41300	41300	0
393	20241015	132300	1110683750	41300	41300	41300	41300	0
394	20241015	132200	1110683750	41300	41200	41300	41200	7
395	20241015	132100	1110395150	41200	41200	41200	41200	0
396	20241015	132000	1110395150	41200	41200	41200	41200	0
397	20241015	131900	1110395150	41200	41250	41250	41200	300
398	20241015	131800	1098034800	41300	41350	41350	41300	11
399	20241015	131700	1097580450	41350	41350	41350	41350	101
400	20241015	131600	1093404100	41350	41350	41350	41350	123
401	20241015	131500	1088318050	41350	41400	41400	41350	23
402	20241015	131400	1087366850	41350	41350	41350	41350	0
403	20241015	131300	1087366850	41350	41350	41350	41350	1
404	20241015	131200	1087325500	41350	41350	41350	41350	0
405	20241015	131100	1087325500	41350	41350	41350	41350	30
406	20241015	131000	1086085000	41350	41350	41350	41350	0
407	20241015	130900	1086085000	41350	41350	41350	41350	0
408	20241015	130800	1086085000	41350	41350	41350	41350	41
409	20241015	130700	1084389650	41350	41350	41350	41350	50
410	20241015	130600	1082322150	41350	41350	41350	41350	0
411	20241015	130500	1082322150	41350	41350	41350	41350	1
412	20241015	130400	1082280800	41350	41350	41350	41350	1
413	20241015	130300	1082239450	41300	41300	41300	41300	51
414	20241015	130200	1080133150	41300	41300	41300	41300	0
415	20241015	130100	1080133150	41300	41300	41300	41300	0
416	20241015	130000	1080133150	41300	41300	41300	41300	31
417	20241015	125900	1078852850	41350	41350	41350	41350	0
418	20241015	125800	1078852850	41350	41350	41350	41350	1
419	20241015	125700	1078811500	41300	41300	41300	41300	10
420	20241015	125600	1078398500	41350	41250	41350	41250	200
421	20241015	125500	1070134150	41200	41250	41250	41200	66
422	20241015	125400	1067412200	41250	41250	41250	41250	0
423	20241015	125300	1067412200	41250	41250	41250	41250	1
424	20241015	125200	1067370950	41300	41250	41300	41250	250
425	20241015	125100	1057053850	41200	41200	41200	41200	10
426	20241015	125000	1056641850	41200	41200	41200	41200	1
427	20241015	124900	1056600650	41250	41200	41250	41200	200
428	20241015	124800	1048359150	41200	41200	41200	41200	35
429	20241015	124700	1046917150	41200	41200	41200	41200	1
430	20241015	124600	1046875950	41200	41200	41200	41200	0
431	20241015	124500	1046875950	41200	41200	41200	41200	2
432	20241015	124400	1046793550	41200	41200	41200	41200	29
433	20241015	124300	1045598750	41200	41200	41200	41200	10
434	20241015	124200	1045186750	41200	41200	41200	41200	1
435	20241015	124100	1045145550	41200	41200	41200	41200	1
436	20241015	124000	1045104350	41200	41200	41200	41200	100
437	20241015	123900	1040984350	41200	41200	41200	41200	0
438	20241015	123800	1040984350	41200	41200	41200	41200	62
439	20241015	123700	1038429950	41250	41250	41250	41250	50
440	20241015	123600	1036367450	41200	41200	41200	41200	0
441	20241015	123500	1036367450	41200	41200	41200	41200	1
442	20241015	123400	1036326250	41250	41250	41250	41250	0
443	20241015	123300	1036326250	41250	41250	41250	41250	30
444	20241015	123200	1035088750	41200	41200	41200	41200	3
445	20241015	123100	1034965150	41250	41250	41250	41250	165
446	20241015	123000	1028158900	41200	41200	41200	41200	30
447	20241015	122900	1026922900	41200	41200	41200	41200	1
448	20241015	122800	1026881700	41200	41200	41200	41200	50
449	20241015	122700	1024821700	41200	41200	41200	41200	27
450	20241015	122600	1023709300	41200	41100	41200	41100	443
451	20241015	122500	1005487900	41100	41100	41100	41050	111
452	20241015	122400	1000925850	41050	41050	41050	41050	0
453	20241015	122300	1000925850	41050	41050	41050	41050	0
454	20241015	122200	1000925850	41050	41050	41050	41050	3
455	20241015	122100	1000802700	41050	41050	41050	41050	1
456	20241015	122000	1000761650	41050	41050	41050	41050	200
457	20241015	121900	992551650	41050	41050	41050	41050	102
458	20241015	121800	988364550	41050	41050	41050	41050	588
459	20241015	121700	964227150	41050	41050	41050	41050	0
460	20241015	121600	964227150	41050	41100	41100	41050	3
461	20241015	121500	964103900	41050	41050	41050	41050	0
462	20241015	121400	964103900	41050	41050	41050	41050	0
463	20241015	121300	964103900	41050	41050	41050	41050	31
464	20241015	121200	962831350	41050	41050	41050	41050	0
465	20241015	121100	962831350	41050	41050	41050	41050	12
466	20241015	121000	962338750	41050	41100	41100	41050	51
467	20241015	120900	960244200	41050	41050	41050	41050	2
468	20241015	120800	960162100	41050	41050	41050	41050	0
469	20241015	120700	960162100	41050	41050	41100	41050	91
470	20241015	120600	956422300	41100	41100	41100	41100	94
471	20241015	120500	952558900	41100	41050	41100	41050	494
472	20241015	120400	932255750	41100	41100	41100	41100	71
473	20241015	120300	929337650	41100	41100	41100	41100	0
474	20241015	120200	929337650	41100	41100	41100	41100	172
475	20241015	120100	922268450	41050	41000	41050	41000	166
476	20241015	120000	915454700	41000	41000	41000	41000	0
477	20241015	115900	915454700	41000	41000	41000	41000	10
478	20241015	115800	915044700	41000	41000	41000	41000	2
479	20241015	115700	914962700	41050	40950	41050	40950	168
480	20241015	115600	908070300	40900	40900	40900	40900	0
481	20241015	115500	908070300	40900	40900	40900	40900	1
482	20241015	115400	908029400	41000	41000	41000	41000	0
483	20241015	115300	908029400	41000	41000	41000	41000	1
484	20241015	115200	907988400	40950	40950	40950	40950	12
485	20241015	115100	907497000	41000	41000	41000	41000	0
486	20241015	115000	907497000	41000	41000	41000	40850	4121
487	20241015	114900	738928750	41000	41000	41000	41000	0
488	20241015	114800	738928750	41000	41000	41000	41000	1
489	20241015	114700	738887750	41000	41000	41000	41000	1
490	20241015	114600	738846750	41000	41000	41000	41000	1
491	20241015	114500	738805750	41000	41000	41000	41000	2
492	20241015	114400	738723750	41000	41000	41000	41000	0
493	20241015	114300	738723750	41000	41000	41000	41000	6
494	20241015	114200	738477750	41000	41000	41000	41000	1
495	20241015	114100	738436750	41050	41050	41050	41050	0
496	20241015	114000	738436750	41050	41050	41050	41050	56
497	20241015	113900	736137950	41050	41050	41050	41050	6
498	20241015	113800	735891650	41050	41050	41050	41050	22
499	20241015	113700	734988550	41050	41050	41050	41050	0
500	20241015	113600	734988550	41050	41100	41100	41050	11
501	20241015	113500	734536500	41100	41100	41100	41100	4
502	20241015	113400	734372100	41050	41050	41050	41050	0
503	20241015	113300	734372100	41050	41050	41050	41050	1
504	20241015	113200	734331050	41100	41100	41100	41100	0
505	20241015	113100	734331050	41100	41050	41100	41050	22
506	20241015	113000	733427900	41050	41050	41050	41050	1
507	20241015	112900	733386850	41100	41100	41100	41100	12
508	20241015	112800	732893650	41050	41050	41050	41050	0
509	20241015	112700	732893650	41050	41050	41050	41050	142
510	20241015	112600	727064550	41050	41050	41050	41050	0
511	20241015	112500	727064550	41050	41000	41050	41000	714
512	20241015	112400	697790000	40950	40950	40950	40950	1
513	20241015	112300	697749050	40950	40950	40950	40950	36
514	20241015	112200	696274850	40950	40950	40950	40950	0
515	20241015	112100	696274850	40950	40950	40950	40950	21
516	20241015	112000	695414900	40900	40900	40900	40900	0
517	20241015	111900	695414900	40900	40950	40950	40900	149
518	20241015	111800	689317300	40950	40950	40950	40950	1
519	20241015	111700	689276350	40950	40950	40950	40950	21
520	20241015	111600	688416400	40950	40950	40950	40950	160
521	20241015	111500	681864400	40900	40900	40900	40900	23
522	20241015	111400	680923700	40900	40900	40900	40900	0
523	20241015	111300	680923700	40900	40900	40900	40900	10
524	20241015	111200	680514700	40900	40900	40900	40900	0
525	20241015	111100	680514700	40900	40950	40950	40900	111
526	20241015	111000	675969300	40900	40900	40900	40900	0
527	20241015	110900	675969300	40900	40900	40900	40900	0
528	20241015	110800	675969300	40900	40950	40950	40900	2
529	20241015	110700	675887450	40950	40950	40950	40950	2
530	20241015	110600	675805550	40950	40950	40950	40950	107
531	20241015	110500	671423900	40950	40950	40950	40950	1
532	20241015	110400	671382950	40950	40900	40950	40900	2605
533	20241015	110300	564833300	40900	40900	40900	40900	51
534	20241015	110200	562747400	40900	40950	40950	40900	489
535	20241015	110100	542722900	40950	40950	40950	40950	0
536	20241015	110000	542722900	40950	40950	40950	40950	33
537	20241015	105900	541371550	40950	40950	40950	40950	1
538	20241015	105800	541330600	40950	40950	40950	40950	0
539	20241015	105700	541330600	40950	40950	40950	40950	37
540	20241015	105600	539815450	40950	41000	41000	40950	2
541	20241015	105500	539733500	40950	40950	40950	40950	0
542	20241015	105400	539733500	40950	40950	40950	40950	0
543	20241015	105300	539733500	40950	40950	40950	40950	22
544	20241015	105200	538832600	40950	40950	40950	40950	11
545	20241015	105100	538382150	40950	40950	40950	40950	14
546	20241015	105000	537808850	40950	40950	40950	40950	4
547	20241015	104900	537645050	41000	41000	41000	41000	0
548	20241015	104800	537645050	41000	41000	41000	41000	22
549	20241015	104700	536743050	41000	41000	41000	41000	390
550	20241015	104600	520753050	41000	41000	41000	41000	0
551	20241015	104500	520753050	41000	41000	41000	41000	1
552	20241015	104400	520712050	41000	41000	41000	41000	2
553	20241015	104300	520630050	41050	41050	41050	41050	250
554	20241015	104200	510367550	41050	41050	41050	41050	0
555	20241015	104100	510367550	41050	41050	41050	41050	16
556	20241015	104000	509710750	41100	41100	41100	41100	340
557	20241015	103900	495736750	41100	41100	41100	41100	1
558	20241015	103800	495695650	41100	41100	41150	41100	270
559	20241015	103700	484591400	41100	41100	41100	41100	201
560	20241015	103600	476330300	41100	41100	41100	41100	392
561	20241015	103500	460219100	41150	41100	41150	41100	103
562	20241015	103400	455980750	41100	41100	41100	41100	101
563	20241015	103300	451829650	41100	41100	41100	41100	7
564	20241015	103200	451541950	41100	41100	41100	41100	1
565	20241015	103100	451500850	41050	41050	41050	41050	1
566	20241015	103000	451459800	41100	41100	41100	41100	19
567	20241015	102900	450678900	41100	41100	41100	41100	19
568	20241015	102800	449898000	41100	41100	41100	41050	31
569	20241015	102700	448623950	41200	41200	41200	41200	23
570	20241015	102600	447676350	41100	41200	41200	41100	29
571	20241015	102500	446482350	41150	41200	41200	41150	166
572	20241015	102400	439651100	41150	41150	41150	41150	35
573	20241015	102300	438210850	41150	41150	41150	41150	43
574	20241015	102200	436441400	41150	41150	41150	41100	93
575	20241015	102100	432614500	41150	41150	41150	41150	168
576	20241015	102000	425701300	41150	41200	41200	41150	488
577	20241015	101900	405606850	41200	41250	41250	41150	42
578	20241015	101800	403875950	41250	41250	41250	41250	143
579	20241015	101700	397977200	41250	41100	41250	41100	378
580	20241015	101600	382423250	41150	41150	41150	41100	24
581	20241015	101500	381435700	41150	41050	41150	41050	25
582	20241015	101400	380407450	41100	41100	41100	41100	75
583	20241015	101300	377324950	41100	41050	41100	41050	45
584	20241015	101200	375475500	41050	41050	41050	41050	27
585	20241015	101100	374367150	41000	41000	41000	41000	0
586	20241015	101000	374367150	41000	41000	41000	41000	1
587	20241015	100900	374326150	41000	41000	41000	41000	0
588	20241015	100800	374326150	41000	41000	41000	41000	4
589	20241015	100700	374162150	40950	40950	40950	40950	81
590	20241015	100600	370845200	41150	41000	41150	41000	55
591	20241015	100500	368589900	41100	41100	41100	41100	151
592	20241015	100400	362383800	41100	41050	41100	41050	158
593	20241015	100300	355890050	40900	40900	40900	40900	0
594	20241015	100200	355890050	40900	40900	40900	40900	1
595	20241015	100100	355849150	40900	40900	40900	40900	19
596	20241015	100000	355072050	40900	41000	41000	40900	499
597	20241015	095900	334659650	41150	41100	41150	40900	372
598	20241015	095800	319418950	41100	41100	41100	41100	5
599	20241015	095700	319213450	41100	41100	41100	41100	6
600	20241015	095600	318966850	41100	41100	41100	41100	1
601	20241015	095500	318925750	41100	41050	41100	41050	154
602	20241015	095400	312603950	41050	41050	41050	41050	1
603	20241015	095300	312562900	41050	40950	41050	40950	65
604	20241015	095200	309898700	40900	40900	40900	40900	0
605	20241015	095100	309898700	40900	40900	40900	40900	10
606	20241015	095000	309489700	40900	40900	40900	40900	0
607	20241015	094900	309489700	40900	40900	40900	40900	4
608	20241015	094800	309326100	40900	40900	40900	40900	0
609	20241015	094700	309326100	40900	41000	41050	40900	536
610	20241015	094600	287363800	41000	41050	41050	41000	311
611	20241015	094500	274597800	41050	41050	41050	41050	18
612	20241015	094400	273858900	41100	41100	41100	41100	50
613	20241015	094300	271803900	41200	41200	41200	41200	0
614	20241015	094200	271803900	41200	41100	41200	41050	262
615	20241015	094100	261015800	41100	41100	41100	41100	0
616	20241015	094000	261015800	41100	41050	41100	41050	24
617	20241015	093900	260030550	41050	41050	41050	41050	1
618	20241015	093800	259989500	41050	41050	41050	41050	22
619	20241015	093700	259086400	41100	41150	41150	41100	1356
620	20241015	093600	203306500	41150	41150	41150	41150	7
621	20241015	093500	203018450	41150	41200	41200	41150	354
622	20241015	093400	188434050	41300	41300	41300	41300	0
623	20241015	093300	188434050	41300	41300	41300	41300	1
624	20241015	093200	188392750	41350	41350	41350	41350	20
625	20241015	093100	187565750	41300	41300	41300	41300	0
626	20241015	093000	187565750	41300	41250	41300	41250	238
627	20241015	092900	177737350	41250	41250	41250	41250	17
628	20241015	092800	177036100	41200	41200	41200	41200	4
629	20241015	092700	176871300	41300	41300	41300	41300	0
630	20241015	092600	176871300	41300	41250	41300	41250	24
631	20241015	092500	175880450	41300	41300	41300	41300	22
632	20241015	092400	174971850	41200	41200	41200	41200	178
633	20241015	092300	167638250	41200	41200	41200	41200	10
634	20241015	092200	167226250	41200	41200	41200	41150	152
635	20241015	092100	160965500	41200	41250	41250	41200	221
636	20241015	092000	151856550	41300	41300	41300	41300	1
637	20241015	091900	151815250	41300	41250	41350	41250	115
638	20241015	091800	147069950	41350	41300	41350	41300	339
639	20241015	091700	133061400	41300	41300	41350	41300	51
640	20241015	091600	130953450	41350	41300	41350	41300	8
641	20241015	091500	130622950	41300	41300	41300	41300	0
642	20241015	091400	130622950	41300	41300	41300	41300	42
643	20241015	091300	128888350	41300	41300	41300	41300	17
644	20241015	091200	128186250	41300	41150	41300	41150	2
645	20241015	091100	128103800	41300	41300	41300	41300	45
646	20241015	091000	126245300	41300	41200	41300	41200	697
647	20241015	090900	97516750	41200	41350	41350	41200	251
648	20241015	090800	87161650	41350	41300	41350	41300	171
649	20241015	090700	80093650	41300	41300	41300	41300	27
650	20241015	090600	78978550	41250	41150	41250	41100	1262
651	20241015	090500	27038800	41150	41050	41150	41050	483
652	20241015	090400	7188550	41050	40900	41050	40900	20
653	20241015	090300	6368500	40900	40900	40900	40900	0
654	20241015	090200	6368500	40900	40900	40900	40900	0
655	20241015	090100	6368500	40900	40900	40900	40900	4
656	20241015	090000	6204900	40900	41100	41100	40900	151