KissMeData/089860/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	200000	1646947800	30650	30650	30650	30650	24580
3	20241016	195900	1646947800	30650	30650	30650	30650	0
4	20241016	195800	1646947800	30650	30650	30650	30650	0
5	20241016	195700	1646947800	30650	30650	30650	30650	0
6	20241016	195600	1646947800	30650	30650	30650	30650	0
7	20241016	195500	1646947800	30650	30650	30650	30650	0
8	20241016	195400	1646947800	30650	30650	30650	30650	0
9	20241016	195300	1646947800	30650	30650	30650	30650	0
10	20241016	195200	1646947800	30650	30650	30650	30650	0
11	20241016	195100	1646947800	30650	30650	30650	30650	0
12	20241016	195000	1646947800	30650	30650	30650	30650	0
13	20241016	194900	1646947800	30650	30650	30650	30650	0
14	20241016	194800	1646947800	30650	30650	30650	30650	0
15	20241016	194700	1646947800	30650	30650	30650	30650	0
16	20241016	194600	1646947800	30650	30650	30650	30650	0
17	20241016	194500	1646947800	30650	30650	30650	30650	0
18	20241016	194400	1646947800	30650	30650	30650	30650	0
19	20241016	194300	1646947800	30650	30650	30650	30650	0
20	20241016	194200	1646947800	30650	30650	30650	30650	0
21	20241016	194100	1646947800	30650	30650	30650	30650	0
22	20241016	194000	1646947800	30650	30650	30650	30650	0
23	20241016	193900	1646947800	30650	30650	30650	30650	0
24	20241016	193800	1646947800	30650	30650	30650	30650	0
25	20241016	193700	1646947800	30650	30650	30650	30650	0
26	20241016	193600	1646947800	30650	30650	30650	30650	0
27	20241016	193500	1646947800	30650	30650	30650	30650	0
28	20241016	193400	1646947800	30650	30650	30650	30650	0
29	20241016	193300	1646947800	30650	30650	30650	30650	0
30	20241016	193200	1646947800	30650	30650	30650	30650	0
31	20241016	193100	1646947800	30650	30650	30650	30650	0
32	20241016	193000	1646947800	30650	30650	30650	30650	24580
33	20241016	192900	1646947800	30650	30650	30650	30650	0
34	20241016	192800	1646947800	30650	30650	30650	30650	0
35	20241016	192700	1646947800	30650	30650	30650	30650	0
36	20241016	192600	1646947800	30650	30650	30650	30650	0
37	20241016	192500	1646947800	30650	30650	30650	30650	0
38	20241016	192400	1646947800	30650	30650	30650	30650	0
39	20241016	192300	1646947800	30650	30650	30650	30650	0
40	20241016	192200	1646947800	30650	30650	30650	30650	0
41	20241016	192100	1646947800	30650	30650	30650	30650	0
42	20241016	192000	1646947800	30650	30650	30650	30650	0
43	20241016	191900	1646947800	30650	30650	30650	30650	0
44	20241016	191800	1646947800	30650	30650	30650	30650	0
45	20241016	191700	1646947800	30650	30650	30650	30650	0
46	20241016	191600	1646947800	30650	30650	30650	30650	0
47	20241016	191500	1646947800	30650	30650	30650	30650	0
48	20241016	191400	1646947800	30650	30650	30650	30650	0
49	20241016	191300	1646947800	30650	30650	30650	30650	0
50	20241016	191200	1646947800	30650	30650	30650	30650	0
51	20241016	191100	1646947800	30650	30650	30650	30650	0
52	20241016	191000	1646947800	30650	30650	30650	30650	0
53	20241016	190900	1646947800	30650	30650	30650	30650	0
54	20241016	190800	1646947800	30650	30650	30650	30650	0
55	20241016	190700	1646947800	30650	30650	30650	30650	0
56	20241016	190600	1646947800	30650	30650	30650	30650	0
57	20241016	190500	1646947800	30650	30650	30650	30650	0
58	20241016	190400	1646947800	30650	30650	30650	30650	0
59	20241016	190300	1646947800	30650	30650	30650	30650	0
60	20241016	190200	1646947800	30650	30650	30650	30650	0
61	20241016	190100	1646947800	30650	30650	30650	30650	0
62	20241016	190000	1646947800	30650	30650	30650	30650	24580
63	20241016	185900	1646947800	30650	30650	30650	30650	0
64	20241016	185800	1646947800	30650	30650	30650	30650	0
65	20241016	185700	1646947800	30650	30650	30650	30650	0
66	20241016	185600	1646947800	30650	30650	30650	30650	0
67	20241016	185500	1646947800	30650	30650	30650	30650	0
68	20241016	185400	1646947800	30650	30650	30650	30650	0
69	20241016	185300	1646947800	30650	30650	30650	30650	0
70	20241016	185200	1646947800	30650	30650	30650	30650	0
71	20241016	185100	1646947800	30650	30650	30650	30650	0
72	20241016	185000	1646947800	30650	30650	30650	30650	0
73	20241016	184900	1646947800	30650	30650	30650	30650	0
74	20241016	184800	1646947800	30650	30650	30650	30650	0
75	20241016	184700	1646947800	30650	30650	30650	30650	0
76	20241016	184600	1646947800	30650	30650	30650	30650	0
77	20241016	184500	1646947800	30650	30650	30650	30650	0
78	20241016	184400	1646947800	30650	30650	30650	30650	0
79	20241016	184300	1646947800	30650	30650	30650	30650	0
80	20241016	184200	1646947800	30650	30650	30650	30650	0
81	20241016	184100	1646947800	30650	30650	30650	30650	0
82	20241016	184000	1646947800	30650	30650	30650	30650	0
83	20241016	183900	1646947800	30650	30650	30650	30650	0
84	20241016	183800	1646947800	30650	30650	30650	30650	0
85	20241016	183700	1646947800	30650	30650	30650	30650	0
86	20241016	183600	1646947800	30650	30650	30650	30650	0
87	20241016	183500	1646947800	30650	30650	30650	30650	0
88	20241016	183400	1646947800	30650	30650	30650	30650	0
89	20241016	183300	1646947800	30650	30650	30650	30650	0
90	20241016	183200	1646947800	30650	30650	30650	30650	0
91	20241016	183100	1646947800	30650	30650	30650	30650	0
92	20241016	183000	1646947800	30650	30650	30650	30650	24580
93	20241016	182900	1646947800	30650	30650	30650	30650	0
94	20241016	182800	1646947800	30650	30650	30650	30650	0
95	20241016	182700	1646947800	30650	30650	30650	30650	0
96	20241016	182600	1646947800	30650	30650	30650	30650	0
97	20241016	182500	1646947800	30650	30650	30650	30650	0
98	20241016	182400	1646947800	30650	30650	30650	30650	0
99	20241016	182300	1646947800	30650	30650	30650	30650	0
100	20241016	182200	1646947800	30650	30650	30650	30650	0
101	20241016	182100	1646947800	30650	30650	30650	30650	0
102	20241016	182000	1646947800	30650	30650	30650	30650	0
103	20241016	181900	1646947800	30650	30650	30650	30650	0
104	20241016	181800	1646947800	30650	30650	30650	30650	0
105	20241016	181700	1646947800	30650	30650	30650	30650	0
106	20241016	181600	1646947800	30650	30650	30650	30650	0
107	20241016	181500	1646947800	30650	30650	30650	30650	0
108	20241016	181400	1646947800	30650	30650	30650	30650	0
109	20241016	181300	1646947800	30650	30650	30650	30650	0
110	20241016	181200	1646947800	30650	30650	30650	30650	0
111	20241016	181100	1646947800	30650	30650	30650	30650	0
112	20241016	181000	1646947800	30650	30650	30650	30650	0
113	20241016	180900	1646947800	30650	30650	30650	30650	0
114	20241016	180800	1646947800	30650	30650	30650	30650	0
115	20241016	180700	1646947800	30650	30650	30650	30650	0
116	20241016	180600	1646947800	30650	30650	30650	30650	0
117	20241016	180500	1646947800	30650	30650	30650	30650	0
118	20241016	180400	1646947800	30650	30650	30650	30650	0
119	20241016	180300	1646947800	30650	30650	30650	30650	0
120	20241016	180200	1646947800	30650	30650	30650	30650	0
121	20241016	180100	1646947800	30650	30650	30650	30650	0
122	20241016	180000	1646947800	30650	30650	30650	30650	24580
123	20241016	175900	1646947800	30650	30650	30650	30650	0
124	20241016	175800	1646947800	30650	30650	30650	30650	0
125	20241016	175700	1646947800	30650	30650	30650	30650	0
126	20241016	175600	1646947800	30650	30650	30650	30650	0
127	20241016	175500	1646947800	30650	30650	30650	30650	0
128	20241016	175400	1646947800	30650	30650	30650	30650	0
129	20241016	175300	1646947800	30650	30650	30650	30650	0
130	20241016	175200	1646947800	30650	30650	30650	30650	0
131	20241016	175100	1646947800	30650	30650	30650	30650	0
132	20241016	175000	1646947800	30650	30650	30650	30650	0
133	20241016	174900	1646947800	30650	30650	30650	30650	0
134	20241016	174800	1646947800	30650	30650	30650	30650	0
135	20241016	174700	1646947800	30650	30650	30650	30650	0
136	20241016	174600	1646947800	30650	30650	30650	30650	0
137	20241016	174500	1646947800	30650	30650	30650	30650	0
138	20241016	174400	1646947800	30650	30650	30650	30650	0
139	20241016	174300	1646947800	30650	30650	30650	30650	0
140	20241016	174200	1646947800	30650	30650	30650	30650	0
141	20241016	174100	1646947800	30650	30650	30650	30650	0
142	20241016	174000	1646947800	30650	30650	30650	30650	0
143	20241016	173900	1646947800	30650	30650	30650	30650	0
144	20241016	173800	1646947800	30650	30650	30650	30650	0
145	20241016	173700	1646947800	30650	30650	30650	30650	0
146	20241016	173600	1646947800	30650	30650	30650	30650	0
147	20241016	173500	1646947800	30650	30650	30650	30650	0
148	20241016	173400	1646947800	30650	30650	30650	30650	0
149	20241016	173300	1646947800	30650	30650	30650	30650	0
150	20241016	173200	1646947800	30650	30650	30650	30650	0
151	20241016	173100	1646947800	30650	30650	30650	30650	0
152	20241016	173000	1646947800	30650	30650	30650	30650	24580
153	20241016	172900	1646947800	30650	30650	30650	30650	0
154	20241016	172800	1646947800	30650	30650	30650	30650	0
155	20241016	172700	1646947800	30650	30650	30650	30650	0
156	20241016	172600	1646947800	30650	30650	30650	30650	0
157	20241016	172500	1646947800	30650	30650	30650	30650	0
158	20241016	172400	1646947800	30650	30650	30650	30650	0
159	20241016	172300	1646947800	30650	30650	30650	30650	0
160	20241016	172200	1646947800	30650	30650	30650	30650	0
161	20241016	172100	1646947800	30650	30650	30650	30650	0
162	20241016	172000	1646947800	30650	30650	30650	30650	0
163	20241016	171900	1646947800	30650	30650	30650	30650	0
164	20241016	171800	1646947800	30650	30650	30650	30650	0
165	20241016	171700	1646947800	30650	30650	30650	30650	0
166	20241016	171600	1646947800	30650	30650	30650	30650	0
167	20241016	171500	1646947800	30650	30650	30650	30650	0
168	20241016	171400	1646947800	30650	30650	30650	30650	0
169	20241016	171300	1646947800	30650	30650	30650	30650	0
170	20241016	171200	1646947800	30650	30650	30650	30650	0
171	20241016	171100	1646947800	30650	30650	30650	30650	0
172	20241016	171000	1646947800	30650	30650	30650	30650	0
173	20241016	170900	1646947800	30650	30650	30650	30650	0
174	20241016	170800	1646947800	30650	30650	30650	30650	0
175	20241016	170700	1646947800	30650	30650	30650	30650	0
176	20241016	170600	1646947800	30650	30650	30650	30650	0
177	20241016	170500	1646947800	30650	30650	30650	30650	0
178	20241016	170400	1646947800	30650	30650	30650	30650	0
179	20241016	170300	1646947800	30650	30650	30650	30650	0
180	20241016	170200	1646947800	30650	30650	30650	30650	0
181	20241016	170100	1646947800	30650	30650	30650	30650	0
182	20241016	170000	1646947800	30650	30650	30650	30650	24580
183	20241016	165900	1646947800	30650	30650	30650	30650	0
184	20241016	165800	1646947800	30650	30650	30650	30650	0
185	20241016	165700	1646947800	30650	30650	30650	30650	0
186	20241016	165600	1646947800	30650	30650	30650	30650	0
187	20241016	165500	1646947800	30650	30650	30650	30650	0
188	20241016	165400	1646947800	30650	30650	30650	30650	0
189	20241016	165300	1646947800	30650	30650	30650	30650	0
190	20241016	165200	1646947800	30650	30650	30650	30650	0
191	20241016	165100	1646947800	30650	30650	30650	30650	0
192	20241016	165000	1646947800	30650	30650	30650	30650	0
193	20241016	164900	1646947800	30650	30650	30650	30650	0
194	20241016	164800	1646947800	30650	30650	30650	30650	0
195	20241016	164700	1646947800	30650	30650	30650	30650	0
196	20241016	164600	1646947800	30650	30650	30650	30650	0
197	20241016	164500	1646947800	30650	30650	30650	30650	0
198	20241016	164400	1646947800	30650	30650	30650	30650	0
199	20241016	164300	1646947800	30650	30650	30650	30650	0
200	20241016	164200	1646947800	30650	30650	30650	30650	0
201	20241016	164100	1646947800	30650	30650	30650	30650	0
202	20241016	164000	1646947800	30650	30650	30650	30650	0
203	20241016	163900	1646947800	30650	30650	30650	30650	0
204	20241016	163800	1646947800	30650	30650	30650	30650	0
205	20241016	163700	1646947800	30650	30650	30650	30650	0
206	20241016	163600	1646947800	30650	30650	30650	30650	0
207	20241016	163500	1646947800	30650	30650	30650	30650	0
208	20241016	163400	1646947800	30650	30650	30650	30650	0
209	20241016	163300	1646947800	30650	30650	30650	30650	0
210	20241016	163200	1646947800	30650	30650	30650	30650	0
211	20241016	163100	1646947800	30650	30650	30650	30650	0
212	20241016	163000	1646947800	30650	30650	30650	30650	24580
213	20241016	162900	1646947800	30650	30650	30650	30650	0
214	20241016	162800	1646947800	30650	30650	30650	30650	0
215	20241016	162700	1646947800	30650	30650	30650	30650	0
216	20241016	162600	1646947800	30650	30650	30650	30650	0
217	20241016	162500	1646947800	30650	30650	30650	30650	0
218	20241016	162400	1646947800	30650	30650	30650	30650	0
219	20241016	162300	1646947800	30650	30650	30650	30650	0
220	20241016	162200	1646947800	30650	30650	30650	30650	0
221	20241016	162100	1646947800	30650	30650	30650	30650	0
222	20241016	162000	1646947800	30650	30650	30650	30650	0
223	20241016	161900	1646947800	30650	30650	30650	30650	0
224	20241016	161800	1646947800	30650	30650	30650	30650	0
225	20241016	161700	1646947800	30650	30650	30650	30650	0
226	20241016	161600	1646947800	30650	30650	30650	30650	0
227	20241016	161500	1646947800	30650	30650	30650	30650	0
228	20241016	161400	1646947800	30650	30650	30650	30650	0
229	20241016	161300	1646947800	30650	30650	30650	30650	0
230	20241016	161200	1646947800	30650	30650	30650	30650	0
231	20241016	161100	1646947800	30650	30650	30650	30650	0
232	20241016	161000	1646947800	30650	30650	30650	30650	0
233	20241016	160900	1646947800	30650	30650	30650	30650	0
234	20241016	160800	1646947800	30650	30650	30650	30650	0
235	20241016	160700	1646947800	30650	30650	30650	30650	0
236	20241016	160600	1646947800	30650	30650	30650	30650	0
237	20241016	160500	1646947800	30650	30650	30650	30650	0
238	20241016	160400	1646947800	30650	30650	30650	30650	0
239	20241016	160300	1646947800	30650	30650	30650	30650	0
240	20241016	160200	1646947800	30650	30650	30650	30650	0
241	20241016	160100	1646947800	30650	30650	30650	30650	0
242	20241016	160000	1646947800	30650	30650	30650	30650	24580
243	20241016	155900	1646947800	30650	30650	30650	30650	0
244	20241016	155800	1646947800	30650	30650	30650	30650	0
245	20241016	155700	1646947800	30650	30650	30650	30650	0
246	20241016	155600	1646947800	30650	30650	30650	30650	0
247	20241016	155500	1646947800	30650	30650	30650	30650	0
248	20241016	155400	1646947800	30650	30650	30650	30650	0
249	20241016	155300	1646947800	30650	30650	30650	30650	0
250	20241016	155200	1646947800	30650	30650	30650	30650	0
251	20241016	155100	1646947800	30650	30650	30650	30650	0
252	20241016	155000	1646947800	30650	30650	30650	30650	0
253	20241016	154900	1646947800	30650	30650	30650	30650	0
254	20241016	154800	1646947800	30650	30650	30650	30650	0
255	20241016	154700	1646947800	30650	30650	30650	30650	0
256	20241016	154600	1646947800	30650	30650	30650	30650	0
257	20241016	154500	1646947800	30650	30650	30650	30650	0
258	20241016	154400	1646947800	30650	30650	30650	30650	0
259	20241016	154300	1646947800	30650	30650	30650	30650	0
260	20241016	154200	1646947800	30650	30650	30650	30650	0
261	20241016	154100	1646947800	30650	30650	30650	30650	0
262	20241016	154000	1646947800	30650	30650	30650	30650	0
263	20241016	153900	1646947800	30650	30650	30650	30650	0
264	20241016	153800	1646947800	30650	30650	30650	30650	0
265	20241016	153700	1646947800	30650	30650	30650	30650	0
266	20241016	153600	1646947800	30650	30650	30650	30650	0
267	20241016	153500	1646947800	30650	30650	30650	30650	0
268	20241016	153400	1646947800	30650	30650	30650	30650	0
269	20241016	153300	1646947800	30650	30650	30650	30650	0
270	20241016	153200	1646947800	30650	30650	30650	30650	0
271	20241016	153100	1646947800	30650	30650	30650	30650	0
272	20241016	153000	1646947800	30650	30650	30650	30650	49160
273	20241016	152900	893570800	29950	29950	29950	29950	0
274	20241016	152800	893570800	29950	29950	29950	29950	0
275	20241016	152700	893570800	29950	29950	29950	29950	0
276	20241016	152600	893570800	29950	29950	29950	29950	0
277	20241016	152500	893570800	29950	29950	29950	29950	0
278	20241016	152400	893570800	29950	29950	29950	29950	0
279	20241016	152300	893570800	29950	29950	29950	29950	0
280	20241016	152200	893570800	29950	29950	29950	29950	0
281	20241016	152100	893570800	29950	29950	29950	29950	0
282	20241016	152000	893570800	29950	29950	29950	29950	0
283	20241016	151900	893570800	29950	29900	29950	29650	405
284	20241016	151800	881516750	29700	29750	29950	29600	3157
285	20241016	151700	787832100	29750	29750	29750	29700	213
286	20241016	151600	781495600	29750	29750	29750	29700	403
287	20241016	151500	769511150	29750	29700	29750	29700	295
288	20241016	151400	760740150	29750	29700	29750	29700	196
289	20241016	151300	754913950	29750	29750	29750	29700	161
290	20241016	151200	750127400	29750	29750	29750	29700	181
291	20241016	151100	744747450	29750	29700	29750	29700	139
292	20241016	151000	740617000	29750	29750	29750	29700	95
293	20241016	150900	737794000	29700	29750	29750	29700	140
294	20241016	150800	733634050	29750	29700	29750	29700	142
295	20241016	150700	729414600	29750	29700	29750	29700	120
296	20241016	150600	725849400	29750	29750	29750	29700	97
297	20241016	150500	722966850	29700	29750	29750	29700	119
298	20241016	150400	719431400	29700	29750	29750	29700	118
299	20241016	150300	715925700	29750	29750	29750	29700	128
300	20241016	150200	712120900	29700	29700	29750	29700	129
301	20241016	150100	708288400	29750	29700	29750	29700	131
302	20241016	150000	704396500	29750	29700	29750	29700	125
303	20241016	145900	700682650	29750	29700	29750	29700	80
304	20241016	145800	698306200	29700	29750	29750	29700	108
305	20241016	145700	695098000	29750	29750	29750	29700	121
306	20241016	145600	691503050	29750	29750	29750	29700	93
307	20241016	145500	688739600	29700	29750	29750	29700	129
308	20241016	145400	684906650	29700	29750	29750	29700	140
309	20241016	145300	680747700	29700	29700	29750	29700	135
310	20241016	145200	676736650	29750	29750	29750	29700	73
311	20241016	145100	674568100	29700	29700	29750	29700	100
312	20241016	145000	671597900	29750	29700	29750	29700	102
313	20241016	144900	668568300	29750	29700	29750	29700	99
314	20241016	144800	665627850	29750	29700	29750	29700	70
315	20241016	144700	663548650	29700	29750	29750	29700	99
316	20241016	144600	660608200	29700	29750	29750	29700	104
317	20241016	144500	657519200	29750	29750	29750	29700	69
318	20241016	144400	655469750	29700	29700	29750	29700	98
319	20241016	144300	652559050	29750	29700	29750	29700	100
320	20241016	144200	649588850	29750	29750	29750	29700	353
321	20241016	144100	639090450	29800	29850	29850	29750	76
322	20241016	144000	636828750	29750	29800	29850	29750	107
323	20241016	143900	633639900	29800	29750	29800	29750	187
324	20241016	143800	628074850	29750	29750	29750	29700	97
325	20241016	143700	625189350	29750	29700	29750	29700	59
326	20241016	143600	623434200	29750	29700	29750	29700	361
327	20241016	143500	612711000	29650	29650	29650	29650	440
328	20241016	143400	599665000	29650	29600	29650	29600	218
329	20241016	143300	593211700	29650	29650	29650	29650	69
330	20241016	143200	591165850	29650	29600	29650	29600	74
331	20241016	143100	588973550	29600	29550	29600	29550	1354
332	20241016	143000	548962750	29500	29600	29600	29500	2397
333	20241016	142900	478131550	29600	29600	29600	29600	7
334	20241016	142800	477924350	29600	29600	29600	29550	7
335	20241016	142700	477717300	29600	29600	29600	29550	185
336	20241016	142600	472247600	29600	29600	29600	29550	9
337	20241016	142500	471981350	29600	29600	29600	29550	7
338	20241016	142400	471774250	29600	29600	29600	29600	7
339	20241016	142300	471567050	29600	29550	29600	29550	15
340	20241016	142200	471123400	29600	29600	29600	29600	3
341	20241016	142100	471034600	29600	29600	29600	29600	11
342	20241016	142000	470709000	29600	29600	29600	29550	13
343	20241016	141900	470324300	29600	29600	29600	29600	47
344	20241016	141800	468933100	29600	29600	29600	29600	6
345	20241016	141700	468755500	29600	29600	29600	29600	50
346	20241016	141600	467275500	29600	29600	29600	29600	60
347	20241016	141500	465499500	29600	29600	29600	29550	58
348	20241016	141400	463782900	29600	29600	29600	29600	119
349	20241016	141300	460260500	29600	29600	29600	29550	189
350	20241016	141200	454666150	29600	29600	29600	29550	116
351	20241016	141100	451232650	29600	29600	29600	29600	77
352	20241016	141000	448953450	29600	29600	29600	29600	56
353	20241016	140900	447295850	29600	29550	29600	29550	2985
354	20241016	140800	359087400	29600	29600	29600	29600	2
355	20241016	140700	359028200	29600	29600	29600	29550	8
356	20241016	140600	358791650	29600	29550	29600	29550	7
357	20241016	140500	358584600	29600	29600	29600	29600	56
358	20241016	140400	356927000	29600	29600	29600	29600	4
359	20241016	140300	356808600	29600	29550	29600	29550	7
360	20241016	140200	356601550	29600	29600	29600	29600	5
361	20241016	140100	356453550	29600	29550	29600	29550	55
362	20241016	140000	354826800	29600	29600	29600	29550	8
363	20241016	135900	354590250	29600	29600	29600	29600	4
364	20241016	135800	354471850	29600	29550	29600	29550	662
365	20241016	135700	334901800	29600	29600	29600	29600	4
366	20241016	135600	334783400	29600	29600	29600	29600	4
367	20241016	135500	334665000	29600	29600	29600	29550	6
368	20241016	135400	334487550	29600	29600	29600	29600	4
369	20241016	135300	334369150	29600	29650	29650	29550	223
370	20241016	135200	327772000	29600	29650	29650	29600	9
371	20241016	135100	327505450	29650	29650	29650	29600	8
372	20241016	135000	327268450	29650	29650	29650	29600	5
373	20241016	134900	327120300	29650	29650	29650	29650	2
374	20241016	134800	327061000	29650	29650	29650	29650	4
375	20241016	134700	326942400	29650	29650	29650	29600	5
376	20241016	134600	326794250	29650	29650	29650	29650	20
377	20241016	134500	326201250	29650	29650	29650	29650	3
378	20241016	134400	326112300	29650	29650	29650	29600	13
379	20241016	134300	325727250	29650	29650	29650	29650	3
380	20241016	134200	325638300	29650	29650	29650	29650	3
381	20241016	134100	325549350	29600	29650	29650	29600	6
382	20241016	134000	325371550	29650	29650	29650	29650	2
383	20241016	133900	325312250	29650	29600	29650	29600	6
384	20241016	133800	325134450	29650	29650	29650	29650	53
385	20241016	133700	323563000	29650	29650	29650	29650	3
386	20241016	133600	323474050	29600	29650	29650	29600	11
387	20241016	133500	323148250	29650	29650	29650	29650	3
388	20241016	133400	323059300	29650	29650	29650	29650	4
389	20241016	133300	322940700	29650	29650	29650	29600	7
390	20241016	133200	322733350	29650	29650	29650	29650	3
391	20241016	133100	322644400	29650	29650	29650	29600	8
392	20241016	133000	322407450	29650	29650	29650	29600	9
393	20241016	132900	322140900	29650	29650	29650	29600	9
394	20241016	132800	321874300	29650	29650	29650	29650	3
395	20241016	132700	321785350	29650	29650	29650	29650	3
396	20241016	132600	321696400	29650	29650	29650	29600	6
397	20241016	132500	321518600	29650	29650	29650	29650	303
398	20241016	132400	312534650	29650	29650	29650	29650	4
399	20241016	132300	312416050	29650	29650	29650	29650	3
400	20241016	132200	312327100	29650	29650	29650	29650	6
401	20241016	132100	312149200	29650	29650	29650	29600	8
402	20241016	132000	311912200	29650	29650	29650	29650	3
403	20241016	131900	311823250	29650	29650	29650	29650	4
404	20241016	131800	311704650	29650	29650	29650	29650	3
405	20241016	131700	311615700	29650	29650	29650	29650	3
406	20241016	131600	311526750	29600	29600	29600	29600	18
407	20241016	131500	310993950	29600	29600	29600	29600	0
408	20241016	131400	310993950	29600	29600	29600	29600	8
409	20241016	131300	310757150	29600	29600	29600	29600	5
410	20241016	131200	310609150	29650	29650	29650	29650	1
411	20241016	131100	310579500	29600	29600	29600	29600	0
412	20241016	131000	310579500	29600	29600	29600	29600	0
413	20241016	130900	310579500	29600	29600	29600	29550	403
414	20241016	130800	298670250	29600	29600	29600	29600	13
415	20241016	130700	298285450	29600	29600	29600	29600	4
416	20241016	130600	298167050	29600	29550	29650	29550	397
417	20241016	130500	286435300	29650	29650	29650	29650	3
418	20241016	130400	286346350	29650	29650	29650	29650	4
419	20241016	130300	286227750	29650	29650	29650	29650	2
420	20241016	130200	286168450	29650	29650	29650	29650	4
421	20241016	130100	286049850	29650	29650	29650	29650	3
422	20241016	130000	285960900	29600	29650	29650	29550	1025
423	20241016	125900	255670650	29650	29650	29650	29650	3
424	20241016	125800	255581700	29650	29600	29650	29550	83
425	20241016	125700	253127300	29650	29650	29650	29600	76
426	20241016	125600	250877500	29650	29650	29650	29650	3
427	20241016	125500	250788550	29700	29700	29700	29700	3
428	20241016	125400	250699450	29700	29700	29700	29700	4
429	20241016	125300	250580650	29700	29700	29700	29700	2
430	20241016	125200	250521250	29700	29700	29700	29700	3
431	20241016	125100	250432150	29700	29700	29700	29700	4
432	20241016	125000	250313350	29650	29700	29700	29650	8
433	20241016	124900	250076000	29700	29700	29700	29700	3
434	20241016	124800	249986900	29700	29700	29700	29700	3
435	20241016	124700	249897800	29700	29700	29700	29700	3
436	20241016	124600	249808700	29700	29700	29700	29700	3
437	20241016	124500	249719600	29700	29700	29700	29700	3
438	20241016	124400	249630500	29700	29650	29700	29650	3
439	20241016	124300	249541500	29650	29700	29700	29650	8
440	20241016	124200	249304250	29700	29700	29700	29700	2
441	20241016	124100	249244850	29700	29700	29700	29700	49
442	20241016	124000	247789550	29700	29700	29700	29700	3
443	20241016	123900	247700450	29700	29700	29700	29700	2
444	20241016	123800	247641050	29700	29700	29700	29700	4
445	20241016	123700	247522250	29700	29700	29700	29700	7
446	20241016	123600	247314350	29700	29700	29700	29700	4
447	20241016	123500	247195550	29700	29700	29700	29600	21
448	20241016	123400	246572350	29700	29700	29700	29700	3
449	20241016	123300	246483250	29700	29700	29700	29600	40
450	20241016	123200	245298250	29700	29700	29700	29700	2
451	20241016	123100	245238850	29700	29700	29700	29700	3
452	20241016	123000	245149750	29700	29700	29700	29700	18
453	20241016	122900	244615150	29700	29700	29700	29700	3
454	20241016	122800	244526050	29700	29700	29700	29700	3
455	20241016	122700	244436950	29700	29700	29700	29600	13
456	20241016	122600	244051850	29700	29700	29700	29700	3
457	20241016	122500	243962750	29700	29700	29700	29700	3
458	20241016	122400	243873650	29700	29700	29700	29700	3
459	20241016	122300	243784550	29700	29700	29700	29700	17
460	20241016	122200	243279650	29700	29700	29700	29700	4
461	20241016	122100	243160850	29700	29700	29700	29700	2
462	20241016	122000	243101450	29650	29600	29650	29600	9
463	20241016	121900	242834850	29650	29650	29650	29650	3
464	20241016	121800	242745900	29650	29650	29650	29650	2
465	20241016	121700	242686600	29650	29650	29650	29650	14
466	20241016	121600	242271500	29650	29650	29650	29600	4
467	20241016	121500	242152950	29650	29650	29650	29650	2
468	20241016	121400	242093650	29650	29650	29650	29650	4
469	20241016	121300	241975050	29650	29650	29650	29650	3
470	20241016	121200	241886100	29650	29600	29650	29600	8
471	20241016	121100	241649100	29650	29650	29650	29650	3
472	20241016	121000	241560150	29650	29650	29650	29650	8
473	20241016	120900	241322950	29650	29650	29650	29650	4
474	20241016	120800	241204350	29600	29600	29600	29600	277
475	20241016	120700	233005150	29600	29600	29600	29600	0
476	20241016	120600	233005150	29600	29600	29600	29600	4
477	20241016	120500	232886750	29600	29550	29600	29550	154
478	20241016	120400	228335850	29600	29550	29600	29550	8
479	20241016	120300	228099300	29550	29600	29600	29550	102
480	20241016	120200	225085050	29600	29600	29600	29600	4
481	20241016	120100	224966650	29600	29600	29600	29600	3
482	20241016	120000	224877850	29550	29600	29600	29550	23
483	20241016	115900	224198050	29600	29600	29600	29600	4
484	20241016	115800	224079650	29600	29600	29600	29600	3
485	20241016	115700	223990850	29600	29600	29600	29600	3
486	20241016	115600	223902050	29550	29600	29600	29550	12
487	20241016	115500	223547200	29550	29600	29600	29550	5
488	20241016	115400	223399300	29550	29600	29600	29550	8
489	20241016	115300	223162750	29600	29600	29600	29600	0
490	20241016	115200	223162750	29600	29600	29600	29600	4
491	20241016	115100	223044350	29600	29600	29600	29600	5
492	20241016	115000	222896350	29600	29600	29600	29600	4
493	20241016	114900	222777950	29600	29550	29600	29550	8
494	20241016	114800	222541400	29600	29600	29600	29600	5
495	20241016	114700	222393400	29600	29600	29600	29600	47
496	20241016	114600	221002200	29600	29600	29600	29600	155
497	20241016	114500	216414200	29600	29600	29600	29600	5
498	20241016	114400	216266200	29600	29600	29600	29600	3
499	20241016	114300	216177400	29600	29600	29600	29600	3
500	20241016	114200	216088600	29550	29600	29600	29550	13
501	20241016	114100	215704250	29550	29550	29550	29550	4
502	20241016	114000	215586050	29600	29600	29600	29600	0
503	20241016	113900	215586050	29600	29600	29600	29600	2
504	20241016	113800	215526850	29550	29550	29550	29550	0
505	20241016	113700	215526850	29550	29550	29550	29550	0
506	20241016	113600	215526850	29550	29550	29550	29550	0
507	20241016	113500	215526850	29550	29550	29550	29550	16
508	20241016	113400	215054050	29550	29550	29550	29550	0
509	20241016	113300	215054050	29550	29550	29550	29550	5
510	20241016	113200	214906300	29600	29600	29600	29600	0
511	20241016	113100	214906300	29600	29600	29600	29600	0
512	20241016	113000	214906300	29600	29600	29600	29600	0
513	20241016	112900	214906300	29600	29600	29600	29600	0
514	20241016	112800	214906300	29600	29600	29600	29600	0
515	20241016	112700	214906300	29600	29600	29600	29600	10
516	20241016	112600	214610300	29550	29550	29550	29550	5
517	20241016	112500	214462550	29600	29600	29600	29600	0
518	20241016	112400	214462550	29600	29600	29600	29600	1
519	20241016	112300	214432950	29600	29600	29600	29600	0
520	20241016	112200	214432950	29600	29600	29600	29600	0
521	20241016	112100	214432950	29600	29600	29600	29600	0
522	20241016	112000	214432950	29600	29550	29600	29550	33
523	20241016	111900	213457750	29550	29550	29550	29550	21
524	20241016	111800	212837200	29550	29550	29550	29550	26
525	20241016	111700	212068900	29550	29550	29550	29550	14
526	20241016	111600	211655200	29550	29550	29550	29550	20
527	20241016	111500	211064200	29550	29550	29550	29550	14
528	20241016	111400	210650500	29550	29550	29550	29550	22
529	20241016	111300	210000400	29550	29550	29550	29550	13
530	20241016	111200	209616250	29550	29600	29600	29550	27
531	20241016	111100	208818150	29550	29550	29550	29550	19
532	20241016	111000	208256700	29550	29550	29550	29550	5
533	20241016	110900	208108950	29550	29550	29550	29550	0
534	20241016	110800	208108950	29550	29550	29550	29550	0
535	20241016	110700	208108950	29550	29550	29550	29550	0
536	20241016	110600	208108950	29550	29550	29550	29550	73
537	20241016	110500	205951800	29550	29550	29550	29550	50
538	20241016	110400	204474300	29550	29550	29550	29550	3
539	20241016	110300	204385650	29550	29550	29550	29550	4
540	20241016	110200	204267450	29600	29600	29600	29600	9
541	20241016	110100	204001050	29600	29600	29600	29600	1
542	20241016	110000	203971450	29550	29550	29550	29550	0
543	20241016	105900	203971450	29550	29550	29550	29550	179
544	20241016	105800	198682000	29550	29550	29550	29550	16
545	20241016	105700	198209200	29550	29550	29550	29550	25
546	20241016	105600	197470450	29550	29550	29550	29550	11
547	20241016	105500	197145400	29550	29550	29550	29500	109
548	20241016	105400	193924700	29550	29550	29550	29550	166
549	20241016	105300	189019400	29550	29550	29550	29550	21
550	20241016	105200	188398850	29550	29550	29550	29550	326
551	20241016	105100	178765550	29600	29600	29600	29600	0
552	20241016	105000	178765550	29600	29550	29600	29550	5
553	20241016	104900	178617700	29600	29600	29600	29600	1
554	20241016	104800	178588100	29550	29550	29550	29550	195
555	20241016	104700	172825850	29550	29600	29600	29550	399
556	20241016	104600	161031750	29600	29600	29600	29600	0
557	20241016	104500	161031750	29600	29550	29600	29550	136
558	20241016	104400	157006350	29550	29550	29550	29550	0
559	20241016	104300	157006350	29550	29550	29550	29550	0
560	20241016	104200	157006350	29550	29550	29550	29550	3
561	20241016	104100	156917700	29500	29550	29550	29500	227
562	20241016	104000	150210050	29550	29500	29550	29500	29
563	20241016	103900	149353350	29550	29550	29550	29550	1
564	20241016	103800	149323800	29550	29550	29550	29550	11
565	20241016	103700	148998750	29550	29550	29550	29550	4
566	20241016	103600	148880550	29550	29550	29550	29550	39
567	20241016	103500	147728100	29550	29550	29550	29500	19
568	20241016	103400	147166750	29500	29550	29550	29500	42
569	20241016	103300	145925800	29550	29550	29550	29550	202
570	20241016	103200	139956700	29550	29550	29550	29550	42
571	20241016	103100	138715600	29550	29550	29550	29550	195
572	20241016	103000	132953350	29600	29600	29600	29600	0
573	20241016	102900	132953350	29600	29600	29600	29600	213
574	20241016	102800	126648550	29650	29650	29650	29650	0
575	20241016	102700	126648550	29650	29650	29650	29650	1
576	20241016	102600	126618900	29600	29600	29600	29600	60
577	20241016	102500	124842900	29550	29550	29550	29550	0
578	20241016	102400	124842900	29550	29550	29600	29550	22
579	20241016	102300	124192100	29550	29550	29550	29550	563
580	20241016	102200	107555450	29600	29550	29600	29550	84
581	20241016	102100	105073100	29550	29550	29550	29550	0
582	20241016	102000	105073100	29550	29550	29550	29550	0
583	20241016	101900	105073100	29550	29550	29550	29550	0
584	20241016	101800	105073100	29550	29550	29550	29550	0
585	20241016	101700	105073100	29550	29550	29550	29550	0
586	20241016	101600	105073100	29550	29550	29550	29550	5
587	20241016	101500	104925350	29600	29600	29600	29600	0
588	20241016	101400	104925350	29600	29600	29600	29600	0
589	20241016	101300	104925350	29600	29600	29600	29600	6
590	20241016	101200	104747750	29600	29600	29600	29600	1
591	20241016	101100	104718150	29600	29600	29600	29600	0
592	20241016	101000	104718150	29600	29600	29600	29600	1
593	20241016	100900	104688550	29550	29550	29550	29500	192
594	20241016	100800	99015150	29550	29550	29550	29550	15
595	20241016	100700	98571900	29550	29600	29600	29550	236
596	20241016	100600	91598050	29600	29600	29600	29600	0
597	20241016	100500	91598050	29600	29600	29600	29600	2
598	20241016	100400	91538850	29600	29600	29600	29600	0
599	20241016	100300	91538850	29600	29600	29600	29600	0
600	20241016	100200	91538850	29600	29600	29600	29600	0
601	20241016	100100	91538850	29600	29600	29600	29550	7
602	20241016	100000	91331900	29550	29600	29600	29550	6
603	20241016	095900	91154450	29600	29600	29600	29600	1
604	20241016	095800	91124850	29550	29550	29550	29550	0
605	20241016	095700	91124850	29550	29550	29550	29550	0
606	20241016	095600	91124850	29550	29550	29550	29550	17
607	20241016	095500	90622500	29550	29550	29550	29550	15
608	20241016	095400	90179250	29550	29550	29550	29550	3
609	20241016	095300	90090600	29550	29550	29550	29550	4
610	20241016	095200	89972400	29600	29600	29600	29600	1
611	20241016	095100	89942800	29600	29600	29600	29600	0
612	20241016	095000	89942800	29600	29550	29600	29550	2
613	20241016	094900	89883650	29550	29550	29550	29550	0
614	20241016	094800	89883650	29550	29550	29550	29550	67
615	20241016	094700	87903800	29550	29550	29550	29550	33
616	20241016	094600	86928650	29550	29550	29550	29550	17
617	20241016	094500	86426300	29600	29600	29600	29600	1
618	20241016	094400	86396700	29600	29550	29600	29550	19
619	20241016	094300	85834500	29550	29550	29550	29550	2
620	20241016	094200	85775400	29550	29550	29550	29550	1
621	20241016	094100	85745850	29550	29550	29550	29550	78
622	20241016	094000	83440950	29550	29550	29550	29550	23
623	20241016	093900	82761300	29550	29550	29550	29550	50
624	20241016	093800	81283800	29550	29550	29550	29550	4
625	20241016	093700	81165600	29550	29550	29550	29550	0
626	20241016	093600	81165600	29550	29550	29550	29550	54
627	20241016	093500	79569900	29500	29500	29500	29500	4
628	20241016	093400	79451900	29550	29550	29550	29550	97
629	20241016	093300	76585550	29600	29600	29600	29600	7
630	20241016	093200	76378350	29600	29600	29600	29600	1
631	20241016	093100	76348750	29600	29600	29600	29600	1
632	20241016	093000	76319150	29550	29550	29600	29550	107
633	20241016	092900	73157250	29550	29550	29550	29550	1
634	20241016	092800	73127700	29500	29500	29500	29500	0
635	20241016	092700	73127700	29500	29600	29600	29500	15
636	20241016	092600	72683800	29500	29500	29500	29500	0
637	20241016	092500	72683800	29500	29550	29550	29500	1804
638	20241016	092400	19465550	29500	29500	29500	29500	25
639	20241016	092300	18728050	29500	29500	29500	29500	4
640	20241016	092200	18610050	29450	29450	29450	29450	0
641	20241016	092100	18610050	29450	29500	29500	29450	234
642	20241016	092000	11712450	29600	29550	29600	29500	167
643	20241016	091900	6783050	29600	29600	29600	29550	33
644	20241016	091800	5807500	29600	29600	29600	29600	20
645	20241016	091700	5215500	29600	29600	29600	29600	35
646	20241016	091600	4179500	29600	29600	29600	29600	0
647	20241016	091500	4179500	29600	29600	29650	29600	10
648	20241016	091400	3883300	29650	29650	29650	29650	12
649	20241016	091300	3527500	29650	29650	29650	29650	1
650	20241016	091200	3497850	29650	29650	29650	29650	0
651	20241016	091100	3497850	29650	29650	29650	29650	3
652	20241016	091000	3408900	29600	29600	29600	29600	24
653	20241016	090900	2698500	29600	29600	29600	29600	29
654	20241016	090800	1840100	29600	29600	29600	29600	0
655	20241016	090700	1840100	29600	29600	29600	29600	7
656	20241016	090600	1632900	29650	29650	29650	29650	2
657	20241016	090500	1573600	29600	29650	29650	29600	21
658	20241016	090400	951000	29600	29600	29600	29600	10
659	20241016	090300	655000	29650	29650	29650	29650	0
660	20241016	090200	655000	29650	29700	29700	29650	2
661	20241016	090100	595650	29700	29750	29750	29700	5
662	20241016	090000	447000	29800	29800	29800	29800	15