KissMeData/089860/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	200200	381158200	30050	30050	30050	30050	811
3	20241018	200100	381158200	30050	30050	30050	30050	0
4	20241018	200000	381158200	30050	30050	30050	30050	0
5	20241018	195900	381158200	30050	30050	30050	30050	0
6	20241018	195800	381158200	30050	30050	30050	30050	0
7	20241018	195700	381158200	30050	30050	30050	30050	0
8	20241018	195600	381158200	30050	30050	30050	30050	0
9	20241018	195500	381158200	30050	30050	30050	30050	0
10	20241018	195400	381158200	30050	30050	30050	30050	0
11	20241018	195300	381158200	30050	30050	30050	30050	0
12	20241018	195200	381158200	30050	30050	30050	30050	0
13	20241018	195100	381158200	30050	30050	30050	30050	0
14	20241018	195000	381158200	30050	30050	30050	30050	0
15	20241018	194900	381158200	30050	30050	30050	30050	0
16	20241018	194800	381158200	30050	30050	30050	30050	0
17	20241018	194700	381158200	30050	30050	30050	30050	0
18	20241018	194600	381158200	30050	30050	30050	30050	0
19	20241018	194500	381158200	30050	30050	30050	30050	0
20	20241018	194400	381158200	30050	30050	30050	30050	0
21	20241018	194300	381158200	30050	30050	30050	30050	0
22	20241018	194200	381158200	30050	30050	30050	30050	0
23	20241018	194100	381158200	30050	30050	30050	30050	0
24	20241018	194000	381158200	30050	30050	30050	30050	0
25	20241018	193900	381158200	30050	30050	30050	30050	0
26	20241018	193800	381158200	30050	30050	30050	30050	0
27	20241018	193700	381158200	30050	30050	30050	30050	0
28	20241018	193600	381158200	30050	30050	30050	30050	0
29	20241018	193500	381158200	30050	30050	30050	30050	0
30	20241018	193400	381158200	30050	30050	30050	30050	0
31	20241018	193300	381158200	30050	30050	30050	30050	0
32	20241018	193200	381158200	30050	30050	30050	30050	811
33	20241018	193100	381158200	30050	30050	30050	30050	0
34	20241018	193000	381158200	30050	30050	30050	30050	0
35	20241018	192900	381158200	30050	30050	30050	30050	0
36	20241018	192800	381158200	30050	30050	30050	30050	0
37	20241018	192700	381158200	30050	30050	30050	30050	0
38	20241018	192600	381158200	30050	30050	30050	30050	0
39	20241018	192500	381158200	30050	30050	30050	30050	0
40	20241018	192400	381158200	30050	30050	30050	30050	0
41	20241018	192300	381158200	30050	30050	30050	30050	0
42	20241018	192200	381158200	30050	30050	30050	30050	0
43	20241018	192100	381158200	30050	30050	30050	30050	0
44	20241018	192000	381158200	30050	30050	30050	30050	0
45	20241018	191900	381158200	30050	30050	30050	30050	0
46	20241018	191800	381158200	30050	30050	30050	30050	0
47	20241018	191700	381158200	30050	30050	30050	30050	0
48	20241018	191600	381158200	30050	30050	30050	30050	0
49	20241018	191500	381158200	30050	30050	30050	30050	0
50	20241018	191400	381158200	30050	30050	30050	30050	0
51	20241018	191300	381158200	30050	30050	30050	30050	0
52	20241018	191200	381158200	30050	30050	30050	30050	0
53	20241018	191100	381158200	30050	30050	30050	30050	0
54	20241018	191000	381158200	30050	30050	30050	30050	0
55	20241018	190900	381158200	30050	30050	30050	30050	0
56	20241018	190800	381158200	30050	30050	30050	30050	0
57	20241018	190700	381158200	30050	30050	30050	30050	0
58	20241018	190600	381158200	30050	30050	30050	30050	0
59	20241018	190500	381158200	30050	30050	30050	30050	0
60	20241018	190400	381158200	30050	30050	30050	30050	0
61	20241018	190300	381158200	30050	30050	30050	30050	0
62	20241018	190200	381158200	30050	30050	30050	30050	811
63	20241018	190100	381158200	30050	30050	30050	30050	0
64	20241018	190000	381158200	30050	30050	30050	30050	0
65	20241018	185900	381158200	30050	30050	30050	30050	0
66	20241018	185800	381158200	30050	30050	30050	30050	0
67	20241018	185700	381158200	30050	30050	30050	30050	0
68	20241018	185600	381158200	30050	30050	30050	30050	0
69	20241018	185500	381158200	30050	30050	30050	30050	0
70	20241018	185400	381158200	30050	30050	30050	30050	0
71	20241018	185300	381158200	30050	30050	30050	30050	0
72	20241018	185200	381158200	30050	30050	30050	30050	0
73	20241018	185100	381158200	30050	30050	30050	30050	0
74	20241018	185000	381158200	30050	30050	30050	30050	0
75	20241018	184900	381158200	30050	30050	30050	30050	0
76	20241018	184800	381158200	30050	30050	30050	30050	0
77	20241018	184700	381158200	30050	30050	30050	30050	0
78	20241018	184600	381158200	30050	30050	30050	30050	0
79	20241018	184500	381158200	30050	30050	30050	30050	0
80	20241018	184400	381158200	30050	30050	30050	30050	0
81	20241018	184300	381158200	30050	30050	30050	30050	0
82	20241018	184200	381158200	30050	30050	30050	30050	0
83	20241018	184100	381158200	30050	30050	30050	30050	0
84	20241018	184000	381158200	30050	30050	30050	30050	0
85	20241018	183900	381158200	30050	30050	30050	30050	0
86	20241018	183800	381158200	30050	30050	30050	30050	0
87	20241018	183700	381158200	30050	30050	30050	30050	0
88	20241018	183600	381158200	30050	30050	30050	30050	0
89	20241018	183500	381158200	30050	30050	30050	30050	0
90	20241018	183400	381158200	30050	30050	30050	30050	0
91	20241018	183300	381158200	30050	30050	30050	30050	0
92	20241018	183200	381158200	30050	30050	30050	30050	811
93	20241018	183100	381158200	30050	30050	30050	30050	0
94	20241018	183000	381158200	30050	30050	30050	30050	0
95	20241018	182900	381158200	30050	30050	30050	30050	0
96	20241018	182800	381158200	30050	30050	30050	30050	0
97	20241018	182700	381158200	30050	30050	30050	30050	0
98	20241018	182600	381158200	30050	30050	30050	30050	0
99	20241018	182500	381158200	30050	30050	30050	30050	0
100	20241018	182400	381158200	30050	30050	30050	30050	0
101	20241018	182300	381158200	30050	30050	30050	30050	0
102	20241018	182200	381158200	30050	30050	30050	30050	0
103	20241018	182100	381158200	30050	30050	30050	30050	0
104	20241018	182000	381158200	30050	30050	30050	30050	0
105	20241018	181900	381158200	30050	30050	30050	30050	0
106	20241018	181800	381158200	30050	30050	30050	30050	0
107	20241018	181700	381158200	30050	30050	30050	30050	0
108	20241018	181600	381158200	30050	30050	30050	30050	0
109	20241018	181500	381158200	30050	30050	30050	30050	0
110	20241018	181400	381158200	30050	30050	30050	30050	0
111	20241018	181300	381158200	30050	30050	30050	30050	0
112	20241018	181200	381158200	30050	30050	30050	30050	0
113	20241018	181100	381158200	30050	30050	30050	30050	0
114	20241018	181000	381158200	30050	30050	30050	30050	0
115	20241018	180900	381158200	30050	30050	30050	30050	0
116	20241018	180800	381158200	30050	30050	30050	30050	0
117	20241018	180700	381158200	30050	30050	30050	30050	0
118	20241018	180600	381158200	30050	30050	30050	30050	0
119	20241018	180500	381158200	30050	30050	30050	30050	0
120	20241018	180400	381158200	30050	30050	30050	30050	0
121	20241018	180300	381158200	30050	30050	30050	30050	0
122	20241018	180200	381158200	30050	30050	30050	30050	811
123	20241018	180100	381158200	30050	30050	30050	30050	0
124	20241018	180000	381158200	30050	30050	30050	30050	0
125	20241018	175900	381158200	30050	30050	30050	30050	0
126	20241018	175800	381158200	30050	30050	30050	30050	0
127	20241018	175700	381158200	30050	30050	30050	30050	0
128	20241018	175600	381158200	30050	30050	30050	30050	0
129	20241018	175500	381158200	30050	30050	30050	30050	0
130	20241018	175400	381158200	30050	30050	30050	30050	0
131	20241018	175300	381158200	30050	30050	30050	30050	0
132	20241018	175200	381158200	30050	30050	30050	30050	0
133	20241018	175100	381158200	30050	30050	30050	30050	0
134	20241018	175000	381158200	30050	30050	30050	30050	0
135	20241018	174900	381158200	30050	30050	30050	30050	0
136	20241018	174800	381158200	30050	30050	30050	30050	0
137	20241018	174700	381158200	30050	30050	30050	30050	0
138	20241018	174600	381158200	30050	30050	30050	30050	0
139	20241018	174500	381158200	30050	30050	30050	30050	0
140	20241018	174400	381158200	30050	30050	30050	30050	0
141	20241018	174300	381158200	30050	30050	30050	30050	0
142	20241018	174200	381158200	30050	30050	30050	30050	0
143	20241018	174100	381158200	30050	30050	30050	30050	0
144	20241018	174000	381158200	30050	30050	30050	30050	0
145	20241018	173900	381158200	30050	30050	30050	30050	0
146	20241018	173800	381158200	30050	30050	30050	30050	0
147	20241018	173700	381158200	30050	30050	30050	30050	0
148	20241018	173600	381158200	30050	30050	30050	30050	0
149	20241018	173500	381158200	30050	30050	30050	30050	0
150	20241018	173400	381158200	30050	30050	30050	30050	0
151	20241018	173300	381158200	30050	30050	30050	30050	0
152	20241018	173200	381158200	30050	30050	30050	30050	811
153	20241018	173100	381158200	30050	30050	30050	30050	0
154	20241018	173000	381158200	30050	30050	30050	30050	0
155	20241018	172900	381158200	30050	30050	30050	30050	0
156	20241018	172800	381158200	30050	30050	30050	30050	0
157	20241018	172700	381158200	30050	30050	30050	30050	0
158	20241018	172600	381158200	30050	30050	30050	30050	0
159	20241018	172500	381158200	30050	30050	30050	30050	0
160	20241018	172400	381158200	30050	30050	30050	30050	0
161	20241018	172300	381158200	30050	30050	30050	30050	0
162	20241018	172200	381158200	30050	30050	30050	30050	0
163	20241018	172100	381158200	30050	30050	30050	30050	0
164	20241018	172000	381158200	30050	30050	30050	30050	0
165	20241018	171900	381158200	30050	30050	30050	30050	0
166	20241018	171800	381158200	30050	30050	30050	30050	0
167	20241018	171700	381158200	30050	30050	30050	30050	0
168	20241018	171600	381158200	30050	30050	30050	30050	0
169	20241018	171500	381158200	30050	30050	30050	30050	0
170	20241018	171400	381158200	30050	30050	30050	30050	0
171	20241018	171300	381158200	30050	30050	30050	30050	0
172	20241018	171200	381158200	30050	30050	30050	30050	0
173	20241018	171100	381158200	30050	30050	30050	30050	0
174	20241018	171000	381158200	30050	30050	30050	30050	0
175	20241018	170900	381158200	30050	30050	30050	30050	0
176	20241018	170800	381158200	30050	30050	30050	30050	0
177	20241018	170700	381158200	30050	30050	30050	30050	0
178	20241018	170600	381158200	30050	30050	30050	30050	0
179	20241018	170500	381158200	30050	30050	30050	30050	0
180	20241018	170400	381158200	30050	30050	30050	30050	0
181	20241018	170300	381158200	30050	30050	30050	30050	0
182	20241018	170200	381158200	30050	30050	30050	30050	811
183	20241018	170100	381158200	30050	30050	30050	30050	0
184	20241018	170000	381158200	30050	30050	30050	30050	0
185	20241018	165900	381158200	30050	30050	30050	30050	0
186	20241018	165800	381158200	30050	30050	30050	30050	0
187	20241018	165700	381158200	30050	30050	30050	30050	0
188	20241018	165600	381158200	30050	30050	30050	30050	0
189	20241018	165500	381158200	30050	30050	30050	30050	0
190	20241018	165400	381158200	30050	30050	30050	30050	0
191	20241018	165300	381158200	30050	30050	30050	30050	0
192	20241018	165200	381158200	30050	30050	30050	30050	0
193	20241018	165100	381158200	30050	30050	30050	30050	0
194	20241018	165000	381158200	30050	30050	30050	30050	0
195	20241018	164900	381158200	30050	30050	30050	30050	0
196	20241018	164800	381158200	30050	30050	30050	30050	0
197	20241018	164700	381158200	30050	30050	30050	30050	0
198	20241018	164600	381158200	30050	30050	30050	30050	0
199	20241018	164500	381158200	30050	30050	30050	30050	0
200	20241018	164400	381158200	30050	30050	30050	30050	0
201	20241018	164300	381158200	30050	30050	30050	30050	0
202	20241018	164200	381158200	30050	30050	30050	30050	0
203	20241018	164100	381158200	30050	30050	30050	30050	0
204	20241018	164000	381158200	30050	30050	30050	30050	0
205	20241018	163900	381158200	30050	30050	30050	30050	0
206	20241018	163800	381158200	30050	30050	30050	30050	0
207	20241018	163700	381158200	30050	30050	30050	30050	0
208	20241018	163600	381158200	30050	30050	30050	30050	0
209	20241018	163500	381158200	30050	30050	30050	30050	0
210	20241018	163400	381158200	30050	30050	30050	30050	0
211	20241018	163300	381158200	30050	30050	30050	30050	0
212	20241018	163200	381158200	30050	30050	30050	30050	811
213	20241018	163100	381158200	30050	30050	30050	30050	0
214	20241018	163000	381158200	30050	30050	30050	30050	0
215	20241018	162900	381158200	30050	30050	30050	30050	0
216	20241018	162800	381158200	30050	30050	30050	30050	0
217	20241018	162700	381158200	30050	30050	30050	30050	0
218	20241018	162600	381158200	30050	30050	30050	30050	0
219	20241018	162500	381158200	30050	30050	30050	30050	0
220	20241018	162400	381158200	30050	30050	30050	30050	0
221	20241018	162300	381158200	30050	30050	30050	30050	0
222	20241018	162200	381158200	30050	30050	30050	30050	0
223	20241018	162100	381158200	30050	30050	30050	30050	0
224	20241018	162000	381158200	30050	30050	30050	30050	0
225	20241018	161900	381158200	30050	30050	30050	30050	0
226	20241018	161800	381158200	30050	30050	30050	30050	0
227	20241018	161700	381158200	30050	30050	30050	30050	0
228	20241018	161600	381158200	30050	30050	30050	30050	0
229	20241018	161500	381158200	30050	30050	30050	30050	0
230	20241018	161400	381158200	30050	30050	30050	30050	0
231	20241018	161300	381158200	30050	30050	30050	30050	0
232	20241018	161200	381158200	30050	30050	30050	30050	0
233	20241018	161100	381158200	30050	30050	30050	30050	0
234	20241018	161000	381158200	30050	30050	30050	30050	0
235	20241018	160900	381158200	30050	30050	30050	30050	0
236	20241018	160800	381158200	30050	30050	30050	30050	0
237	20241018	160700	381158200	30050	30050	30050	30050	0
238	20241018	160600	381158200	30050	30050	30050	30050	0
239	20241018	160500	381158200	30050	30050	30050	30050	0
240	20241018	160400	381158200	30050	30050	30050	30050	0
241	20241018	160300	381158200	30050	30050	30050	30050	0
242	20241018	160200	381158200	30050	30050	30050	30050	811
243	20241018	160100	381158200	30050	30050	30050	30050	0
244	20241018	160000	381158200	30050	30050	30050	30050	0
245	20241018	155900	381158200	30050	30050	30050	30050	0
246	20241018	155800	381158200	30050	30050	30050	30050	0
247	20241018	155700	381158200	30050	30050	30050	30050	0
248	20241018	155600	381158200	30050	30050	30050	30050	0
249	20241018	155500	381158200	30050	30050	30050	30050	0
250	20241018	155400	381158200	30050	30050	30050	30050	0
251	20241018	155300	381158200	30050	30050	30050	30050	0
252	20241018	155200	381158200	30050	30050	30050	30050	0
253	20241018	155100	381158200	30050	30050	30050	30050	0
254	20241018	155000	381158200	30050	30050	30050	30050	0
255	20241018	154900	381158200	30050	30050	30050	30050	0
256	20241018	154800	381158200	30050	30050	30050	30050	0
257	20241018	154700	381158200	30050	30050	30050	30050	0
258	20241018	154600	381158200	30050	30050	30050	30050	0
259	20241018	154500	381158200	30050	30050	30050	30050	0
260	20241018	154400	381158200	30050	30050	30050	30050	0
261	20241018	154300	381158200	30050	30050	30050	30050	0
262	20241018	154200	381158200	30050	30050	30050	30050	0
263	20241018	154100	381158200	30050	30050	30050	30050	0
264	20241018	154000	381158200	30050	30050	30050	30050	0
265	20241018	153900	381158200	30050	30050	30050	30050	0
266	20241018	153800	381158200	30050	30050	30050	30050	0
267	20241018	153700	381158200	30050	30050	30050	30050	0
268	20241018	153600	381158200	30050	30050	30050	30050	0
269	20241018	153500	381158200	30050	30050	30050	30050	0
270	20241018	153400	381158200	30050	30050	30050	30050	0
271	20241018	153300	381158200	30050	30050	30050	30050	0
272	20241018	153200	381158200	30050	30050	30050	30050	811
273	20241018	153100	381158200	30050	30050	30050	30050	0
274	20241018	153000	381158200	30050	30050	30050	30050	811
275	20241018	152900	356787650	30000	30000	30000	30000	0
276	20241018	152800	356787650	30000	30000	30000	30000	0
277	20241018	152700	356787650	30000	30000	30000	30000	0
278	20241018	152600	356787650	30000	30000	30000	30000	0
279	20241018	152500	356787650	30000	30000	30000	30000	0
280	20241018	152400	356787650	30000	30000	30000	30000	0
281	20241018	152300	356787650	30000	30000	30000	30000	0
282	20241018	152200	356787650	30000	30000	30000	30000	0
283	20241018	152100	356787650	30000	30000	30000	30000	0
284	20241018	152000	356787650	30000	30000	30000	30000	0
285	20241018	151900	356787650	30000	30000	30000	30000	0
286	20241018	151800	356787650	30000	30000	30000	30000	1
287	20241018	151700	356757650	30000	30000	30000	29950	24
288	20241018	151600	356038000	30000	30000	30000	30000	56
289	20241018	151500	354358000	30000	30000	30000	30000	30
290	20241018	151400	353458000	30000	30000	30000	29950	54
291	20241018	151300	351838050	30000	30000	30000	30000	34
292	20241018	151200	350818050	30000	30000	30000	29950	31
293	20241018	151100	349888100	30000	30000	30000	30000	30
294	20241018	151000	348988100	30000	30000	30000	29950	33
295	20241018	150900	347998150	30000	30000	30000	29950	39
296	20241018	150800	346828500	30000	30000	30000	29950	44
297	20241018	150700	345508900	30000	30000	30000	30000	32
298	20241018	150600	344548900	30000	30000	30000	30000	32
299	20241018	150500	343588900	29950	30000	30000	29950	38
300	20241018	150400	342449200	30000	30000	30000	30000	31
301	20241018	150300	341519200	29950	30000	30000	29950	37
302	20241018	150200	340409250	30000	30000	30000	30000	32
303	20241018	150100	339449250	30000	30000	30000	29950	32
304	20241018	150000	338489300	30000	29950	30000	29950	16
305	20241018	145900	338009350	30000	30000	30050	29950	58
306	20241018	145800	336268900	30000	30000	30000	30000	31
307	20241018	145700	335338900	29950	30000	30000	29950	86
308	20241018	145600	332759150	30000	30000	30050	30000	37
309	20241018	145500	331648350	30000	30000	30050	30000	38
310	20241018	145400	330507600	30000	30000	30000	29950	38
311	20241018	145300	329367950	30000	30000	30000	30000	31
312	20241018	145200	328437950	30000	30000	30000	29950	32
313	20241018	145100	327478000	30000	29950	30000	29950	44
314	20241018	145000	326159400	29950	30000	30000	29950	103
315	20241018	144900	323072500	30000	30000	30000	30000	40
316	20241018	144800	321872500	30000	30000	30000	30000	30
317	20241018	144700	320972500	29950	30000	30000	29950	47
318	20241018	144600	319562550	30000	29950	30000	29950	21
319	20241018	144500	318932850	30000	30000	30000	29950	31
320	20241018	144400	318002900	30000	29950	30000	29950	34
321	20241018	144300	316983100	29950	30000	30000	29950	81
322	20241018	144200	314555650	30000	30000	30000	29950	35
323	20241018	144100	313505900	30000	29900	30000	29900	31
324	20241018	144000	312576000	29950	29900	29950	29900	38
325	20241018	143900	311438200	29950	29950	30000	29950	32
326	20241018	143800	310479250	29900	30000	30000	29900	74
327	20241018	143700	308261600	30000	30000	30000	29950	33
328	20241018	143600	307271750	29950	30000	30000	29950	33
329	20241018	143500	306281900	30000	29950	30000	29950	42
330	20241018	143400	305022450	30000	30000	30000	29950	32
331	20241018	143300	304062550	29950	30000	30000	29950	31
332	20241018	143200	303132600	29950	30000	30000	29950	36
333	20241018	143100	302052900	30000	29950	30000	29950	22
334	20241018	143000	301393250	29950	29950	29950	29900	35
335	20241018	142900	300345200	29950	29950	30000	29950	43
336	20241018	142800	299056600	29950	29950	30000	29950	53
337	20241018	142700	297468500	30000	30000	30000	29950	42
338	20241018	142600	296209100	30000	30000	30000	30000	30
339	20241018	142500	295309100	29950	29950	30000	29950	38
340	20241018	142400	294170250	30000	29950	30000	29950	34
341	20241018	142300	293150450	29950	30000	30000	29900	32
342	20241018	142200	292191800	29950	30000	30000	29950	36
343	20241018	142100	291112100	30000	30000	30000	29950	32
344	20241018	142000	290152200	29950	30000	30000	29950	78
345	20241018	141900	287812450	29950	29950	29950	29950	9
346	20241018	141800	287542900	29950	29950	29950	29950	4
347	20241018	141700	287423100	30000	29950	30000	29950	76
348	20241018	141600	285143450	29950	29950	29950	29950	28
349	20241018	141500	284304850	30000	29950	30000	29950	66
350	20241018	141400	282325700	29950	29950	29950	29950	3
351	20241018	141300	282235850	29950	29900	29950	29900	5
352	20241018	141200	282086300	29900	29900	29900	29900	108
353	20241018	141100	278857100	29950	29950	29950	29950	89
354	20241018	141000	276191550	29950	29950	29950	29950	15
355	20241018	140900	275742300	30000	29950	30000	29950	65
356	20241018	140800	273792450	29950	29950	29950	29950	12
357	20241018	140700	273433050	30000	29950	30000	29950	56
358	20241018	140600	271753100	29950	29950	29950	29950	2
359	20241018	140500	271693200	29950	29950	29950	29900	19
360	20241018	140400	271124200	29950	29950	29950	29950	7
361	20241018	140300	270914550	30000	29950	30000	29950	64
362	20241018	140200	268994850	29950	29950	29950	29950	2
363	20241018	140100	268934950	30000	29950	30000	29950	75
364	20241018	140000	266685150	29950	29950	29950	29950	20
365	20241018	135900	266086150	29950	29950	29950	29950	18
366	20241018	135800	265547050	29900	29900	29900	29900	7
367	20241018	135700	265337750	29950	29900	29950	29900	69
368	20241018	135600	263271400	29900	29900	29900	29900	11
369	20241018	135500	262942500	29950	29950	29950	29950	88
370	20241018	135400	260306900	29950	29950	29950	29950	3
371	20241018	135300	260217050	29950	29950	30000	29950	68
372	20241018	135200	258177500	29950	29950	29950	29950	17
373	20241018	135100	257668350	29950	29900	29950	29900	6
374	20241018	135000	257488850	29900	29950	29950	29900	119
375	20241018	134900	253927450	29950	29900	29950	29900	15
376	20241018	134800	253478450	29900	29900	29900	29900	6
377	20241018	134700	253299050	29900	29900	29950	29900	54
378	20241018	134600	251681850	29900	29900	29900	29900	4
379	20241018	134500	251562250	29950	29850	29950	29850	78
380	20241018	134400	249229000	29850	29900	29900	29850	15
381	20241018	134300	248780600	29950	29950	29950	29950	57
382	20241018	134200	247073450	29900	29900	29900	29900	3
383	20241018	134100	246983750	29900	29950	29950	29900	70
384	20241018	134000	244887700	29900	29900	29900	29900	2
385	20241018	133900	244827900	29900	29950	29950	29900	62
386	20241018	133800	242971250	29900	29900	29900	29900	3
387	20241018	133700	242881550	29900	29900	29950	29900	68
388	20241018	133600	240845350	29900	29900	29900	29900	6
389	20241018	133500	240665950	29950	29950	29950	29950	58
390	20241018	133400	238928850	29900	29900	29900	29900	9
391	20241018	133300	238659750	29900	29950	29950	29900	74
392	20241018	133200	236443750	29900	29900	29900	29900	2
393	20241018	133100	236383950	29900	29900	29900	29900	7
394	20241018	133000	236174650	29900	29900	29900	29900	26
395	20241018	132900	235397250	29900	29900	29900	29900	7
396	20241018	132800	235187950	29900	29850	29900	29850	62
397	20241018	132700	233334250	29850	29850	29850	29850	10
398	20241018	132600	233035750	29900	29850	29900	29850	54
399	20241018	132500	231421450	29850	29850	29850	29850	2
400	20241018	132400	231361750	29850	29850	29900	29850	70
401	20241018	132300	229269000	29850	29850	29850	29850	2
402	20241018	132200	229209300	29900	29850	29900	29850	64
403	20241018	132100	227296300	29900	29900	29900	29900	0
404	20241018	132000	227296300	29900	29900	29900	29850	100
405	20241018	131900	224306350	29900	29900	29900	29900	4
406	20241018	131800	224186750	29950	29900	29950	29900	60
407	20241018	131700	222390150	29900	29900	29900	29900	5
408	20241018	131600	222240650	29950	29900	29950	29900	73
409	20241018	131500	220054350	29900	29900	29900	29900	1
410	20241018	131400	220024450	29900	29950	29950	29900	57
411	20241018	131300	218317750	29900	29900	29900	29900	3
412	20241018	131200	218228050	29900	29850	29900	29850	13
413	20241018	131100	217839600	29850	29850	29850	29850	1
414	20241018	131000	217809750	29900	29850	29900	29850	51
415	20241018	130900	216284900	29850	29900	29900	29850	52
416	20241018	130800	214730350	29950	29950	29950	29950	60
417	20241018	130700	212933350	29900	29900	29900	29900	13
418	20241018	130600	212544650	29950	29950	29950	29950	58
419	20241018	130500	210807550	29900	29900	29900	29900	5
420	20241018	130400	210658050	29900	29850	29900	29850	13
421	20241018	130300	210269450	29850	29850	29850	29850	5
422	20241018	130200	210120200	29850	29950	29950	29850	84
423	20241018	130100	207605000	29900	29900	29900	29900	2
424	20241018	130000	207545200	29950	29900	29950	29900	72
425	20241018	125900	205389450	29900	29900	29900	29900	8
426	20241018	125800	205150250	29900	29850	29900	29850	12
427	20241018	125700	204791600	29850	29850	29850	29850	6
428	20241018	125600	204612500	29850	29950	29950	29850	105
429	20241018	125500	201468450	29900	29900	29900	29900	17
430	20241018	125400	200960150	29900	29900	29900	29900	3
431	20241018	125300	200870450	29850	29900	29900	29850	10
432	20241018	125200	200571900	29900	29950	29950	29900	71
433	20241018	125100	198445550	29900	29900	29900	29900	20
434	20241018	125000	197847550	29900	29900	29950	29900	71
435	20241018	124900	195722200	29900	29900	29900	29900	1
436	20241018	124800	195692300	29900	29950	29950	29900	87
437	20241018	124700	193087500	29900	29900	29900	29900	7
438	20241018	124600	192878200	29950	29950	29950	29900	51
439	20241018	124500	191350850	29900	29900	29900	29900	13
440	20241018	124400	190962150	29900	29900	29900	29900	7
441	20241018	124300	190752850	29900	29850	29900	29850	13
442	20241018	124200	190364750	29900	29950	29950	29850	104
443	20241018	124100	187250900	29950	29950	29950	29950	9
444	20241018	124000	186981350	29900	29900	29900	29900	19
445	20241018	123900	186413250	29850	29850	29850	29850	9
446	20241018	123800	186144600	29900	29900	29900	29900	4
447	20241018	123700	186025000	29900	29900	29950	29900	61
448	20241018	123600	184198550	29950	29950	29950	29950	4
449	20241018	123500	184078750	29950	29900	29950	29900	64
450	20241018	123400	182162000	29900	29900	29900	29900	15
451	20241018	123300	181713500	29950	29900	29950	29900	56
452	20241018	123200	180036550	29900	29900	29900	29900	14
453	20241018	123100	179617950	29900	29900	29900	29850	47
454	20241018	123000	178212700	29950	29950	29950	29950	24
455	20241018	122900	177493900	29950	29900	29950	29900	73
456	20241018	122800	175308450	29900	29900	29900	29900	5
457	20241018	122700	175158950	29900	29900	29900	29900	14
458	20241018	122600	174740350	29850	29900	29900	29850	10
459	20241018	122500	174441550	29950	29900	29950	29900	76
460	20241018	122400	172165600	29900	29900	29900	29900	10
461	20241018	122300	171866600	29900	29900	29950	29900	76
462	20241018	122200	169590950	29900	29950	29950	29900	2
463	20241018	122100	169531100	29900	29850	29900	29850	18
464	20241018	122000	168993450	29850	29900	29900	29850	3
465	20241018	121900	168903800	29900	29950	29950	29900	81
466	20241018	121800	166478200	29900	29900	29900	29900	25
467	20241018	121700	165730700	29900	29950	29950	29900	57
468	20241018	121600	164023850	29900	29900	29900	29900	13
469	20241018	121500	163635150	29900	29900	29900	29900	13
470	20241018	121400	163246450	29900	29900	29900	29900	6
471	20241018	121300	163067050	29900	29900	29950	29900	61
472	20241018	121200	161240500	29900	29900	29900	29900	1
473	20241018	121100	161210600	29900	29850	29900	29850	16
474	20241018	121000	160732250	29850	29850	29850	29850	9
475	20241018	120900	160463600	29950	29900	29950	29900	101
476	20241018	120800	157438850	29900	29900	29900	29900	10
477	20241018	120700	157139850	29900	29900	29950	29900	57
478	20241018	120600	155433150	29900	29900	29900	29900	11
479	20241018	120500	155104250	29900	29900	29900	29900	7
480	20241018	120400	154894950	29850	29850	29850	29850	6
481	20241018	120300	154715850	29850	29950	29950	29850	74
482	20241018	120200	152501150	29900	29900	29900	29900	15
483	20241018	120100	152052650	29950	29950	29950	29950	68
484	20241018	120000	150016050	29900	29900	29900	29900	7
485	20241018	115900	149806750	29900	29900	29900	29900	17
486	20241018	115800	149298450	29850	29900	29900	29850	8
487	20241018	115700	149059400	29900	29900	29900	29900	17
488	20241018	115600	148551100	29950	29900	29950	29900	71
489	20241018	115500	146425050	29900	29900	29900	29900	18
490	20241018	115400	145886850	29900	29850	29900	29850	28
491	20241018	115300	145050400	29950	29950	29950	29950	34
492	20241018	115200	144032100	29950	29900	29950	29900	85
493	20241018	115100	141486700	29900	29950	29950	29900	29
494	20241018	115000	140618550	29900	29850	29900	29850	23
495	20241018	114900	139931300	29850	29950	29950	29850	29
496	20241018	114800	139063900	29950	29900	29950	29900	73
497	20241018	114700	136878050	29900	29900	29900	29900	20
498	20241018	114600	136280050	29900	29900	29900	29850	20
499	20241018	114500	135682100	29950	29950	29950	29950	44
500	20241018	114400	134364300	29950	29900	29950	29900	84
501	20241018	114300	131851400	29900	29950	29950	29900	9
502	20241018	114200	131582250	29950	29950	30000	29950	64
503	20241018	114100	129663050	29950	30000	30000	29950	68
504	20241018	114000	127624950	29950	29900	29950	29900	24
505	20241018	113900	126906600	29900	29900	29900	29900	16
506	20241018	113800	126428200	29950	29900	29950	29900	63
507	20241018	113700	124542150	29900	29900	29900	29900	1
508	20241018	113600	124512250	29900	29900	29950	29900	80
509	20241018	113500	122117000	29900	29950	29950	29900	16
510	20241018	113400	121638250	29950	29900	29950	29900	57
511	20241018	113300	119931700	29900	29900	29900	29900	9
512	20241018	113200	119662600	29900	29900	29950	29900	78
513	20241018	113100	117326950	29900	29900	29900	29900	23
514	20241018	113000	116639250	29900	29900	29950	29900	83
515	20241018	112900	114153800	29900	29900	29900	29900	10
516	20241018	112800	113854800	29900	29900	29900	29900	21
517	20241018	112700	113226900	29950	29950	29950	29900	175
518	20241018	112600	107986100	29900	29900	29950	29900	68
519	20241018	112500	105950300	29900	29900	29900	29900	16
520	20241018	112400	105471900	29900	29850	29900	29850	44
521	20241018	112300	104156950	29850	29850	29850	29850	17
522	20241018	112200	103649500	29900	29850	29900	29850	71
523	20241018	112100	101526950	29850	29900	29900	29850	64
524	20241018	112000	99613800	29900	29850	29900	29850	69
525	20241018	111900	97552900	29900	29850	29900	29850	39
526	20241018	111800	96387250	29850	29850	29850	29850	30
527	20241018	111700	95491750	29850	29850	29850	29850	11
528	20241018	111600	95163400	29850	29900	29900	29850	67
529	20241018	111500	93160350	29850	29850	29850	29850	8
530	20241018	111400	92921550	29850	29850	29850	29850	38
531	20241018	111300	91787250	29850	29850	29850	29850	34
532	20241018	111200	90772350	29850	29900	29900	29850	75
533	20241018	111100	88530550	29850	29850	29850	29850	2
534	20241018	111000	88470850	29850	29850	29850	29850	8
535	20241018	110900	88232050	29900	29850	29900	29850	63
536	20241018	110800	86348700	29850	29850	29850	29850	6
537	20241018	110700	86169600	29850	29850	29850	29850	7
538	20241018	110600	85960650	29850	29850	29850	29850	58
539	20241018	110500	84229350	29900	29900	29900	29900	165
540	20241018	110400	79295850	29900	29900	29900	29900	7
541	20241018	110300	79086550	29900	29850	29900	29850	6
542	20241018	110200	78907200	29850	29900	29900	29850	191
543	20241018	110100	73196650	29900	29850	29900	29850	84
544	20241018	110000	70685700	29800	29800	29800	29800	0
545	20241018	105900	70685700	29800	29800	29900	29800	19
546	20241018	105800	70118400	29800	29850	29850	29800	111
547	20241018	105700	66809300	29900	29850	29900	29850	62
548	20241018	105600	64955850	29850	29850	29850	29850	7
549	20241018	105500	64746900	29900	29900	29900	29900	64
550	20241018	105400	62833300	29850	29850	29850	29850	9
551	20241018	105300	62564650	29850	29850	29900	29850	65
552	20241018	105200	60621750	29850	29850	29850	29850	4
553	20241018	105100	60502350	29850	29850	29850	29850	10
554	20241018	105000	60203850	29800	29850	29850	29800	4
555	20241018	104900	60084500	29850	29850	29850	29850	53
556	20241018	104800	58502450	29800	29850	29850	29800	71
557	20241018	104700	56383450	29850	29850	29850	29850	2
558	20241018	104600	56323750	29850	29850	29850	29850	10
559	20241018	104500	56025250	29850	29800	29850	29800	48
560	20241018	104400	54592800	29850	29850	29850	29850	61
561	20241018	104300	52771950	29850	29850	29850	29850	9
562	20241018	104200	52503300	29850	29850	29850	29850	5
563	20241018	104100	52354050	29850	29900	29900	29850	56
564	20241018	104000	50680050	29850	29850	29850	29850	9
565	20241018	103900	50411400	29850	29850	29850	29800	42
566	20241018	103800	49157750	29800	29800	29800	29800	12
567	20241018	103700	48800150	29800	29800	29800	29800	7
568	20241018	103600	48591550	29800	29800	29800	29800	1
569	20241018	103500	48561750	29800	29800	29800	29800	7
570	20241018	103400	48353150	29800	29800	29800	29800	7
571	20241018	103300	48144550	29800	29850	29850	29800	23
572	20241018	103200	47458350	29800	29850	29850	29800	43
573	20241018	103100	46176850	29800	29800	29800	29800	20
574	20241018	103000	45580850	29800	29800	29800	29800	13
575	20241018	102900	45193450	29800	29800	29800	29800	11
576	20241018	102800	44865650	29800	29800	29800	29800	0
577	20241018	102700	44865650	29800	29800	29800	29800	8
578	20241018	102600	44627250	29800	29800	29800	29800	6
579	20241018	102500	44448450	29850	29850	29850	29850	7
580	20241018	102400	44239500	29850	29850	29850	29850	17
581	20241018	102300	43732050	29850	29850	29850	29850	9
582	20241018	102200	43463400	29850	29850	29850	29850	7
583	20241018	102100	43254450	29850	29850	29850	29850	8
584	20241018	102000	43015650	29850	29850	29850	29850	0
585	20241018	101900	43015650	29850	29850	29850	29800	25
586	20241018	101800	42269750	29850	29850	29850	29850	3
587	20241018	101700	42180200	29850	29850	29850	29850	7
588	20241018	101600	41971250	29850	29800	29850	29800	94
589	20241018	101500	39165400	29800	29800	29800	29800	5
590	20241018	101400	39016400	29850	29900	29900	29850	17
591	20241018	101300	38508200	29800	29800	29800	29800	7
592	20241018	101200	38299600	29800	29850	29850	29800	2
593	20241018	101100	38239950	29850	29850	29850	29850	76
594	20241018	101000	35971350	29850	29850	29850	29850	5
595	20241018	100900	35822100	29850	29850	29850	29850	21
596	20241018	100800	35195250	29850	29850	29850	29800	108
597	20241018	100700	31971800	29800	29800	29800	29800	12
598	20241018	100600	31614200	29800	29800	29800	29800	10
599	20241018	100500	31316200	29800	29800	29800	29800	9
600	20241018	100400	31048000	29800	29800	29800	29800	6
601	20241018	100300	30869200	29800	29800	29800	29800	8
602	20241018	100200	30630800	29850	29850	29850	29850	0
603	20241018	100100	30630800	29850	29800	29850	29800	11
604	20241018	100000	30302850	29800	29850	29850	29800	15
605	20241018	095900	29855700	29850	29850	29850	29850	1
606	20241018	095800	29825850	29800	29800	29800	29800	8
607	20241018	095700	29587450	29850	29800	29850	29800	11
608	20241018	095600	29259450	29800	29800	29800	29800	7
609	20241018	095500	29050850	29800	29800	29800	29800	7
610	20241018	095400	28842250	29800	29800	29800	29800	1
611	20241018	095300	28812450	29800	29800	29800	29800	10
612	20241018	095200	28514450	29800	29850	29850	29800	17
613	20241018	095100	28007650	29850	29850	29850	29850	8
614	20241018	095000	27768850	29800	29800	29800	29800	107
615	20241018	094900	24580250	29800	29850	29850	29800	3
616	20241018	094800	24490750	29850	29850	29850	29850	8
617	20241018	094700	24251950	29850	29850	29850	29850	8
618	20241018	094600	24013150	29850	29850	29850	29850	3
619	20241018	094500	23923600	29800	29800	29800	29800	8
620	20241018	094400	23685200	29800	29800	29900	29800	13
621	20241018	094300	23297700	29900	29800	29900	29800	15
622	20241018	094200	22849300	29800	29850	29850	29800	9
623	20241018	094100	22581000	29850	29850	29850	29800	108
624	20241018	094000	19357600	29850	29900	29900	29850	2
625	20241018	093900	19297850	29900	29850	29900	29850	13
626	20241018	093800	18909700	29850	29850	29850	29850	1
627	20241018	093700	18879850	29850	29850	29850	29850	13
628	20241018	093600	18491800	29850	29900	29900	29850	14
629	20241018	093500	18073600	29900	29900	29900	29900	1
630	20241018	093400	18043700	29900	29850	29900	29850	10
631	20241018	093300	17745100	29850	29850	29850	29850	10
632	20241018	093200	17446600	29850	29850	29850	29850	41
633	20241018	093100	16222750	29850	29850	29900	29850	9
634	20241018	093000	15954050	29850	29850	29900	29850	9
635	20241018	092900	15685350	29850	29850	29850	29850	13
636	20241018	092800	15297300	29850	29850	29850	29850	7
637	20241018	092700	15088350	29950	29850	29950	29850	6
638	20241018	092600	14908800	29900	29850	29900	29850	65
639	20241018	092500	12965650	29850	29850	29850	29850	6
640	20241018	092400	12786550	29850	29850	29900	29850	90
641	20241018	092300	10098800	29850	29850	29850	29850	7
642	20241018	092200	9889850	29850	29850	29850	29850	6
643	20241018	092100	9710750	29850	29850	29850	29850	7
644	20241018	092000	9501800	29850	29850	29850	29850	8
645	20241018	091900	9263000	29850	29850	29850	29850	0
646	20241018	091800	9263000	29850	29850	29850	29850	13
647	20241018	091700	8874950	29900	29900	29900	29900	0
648	20241018	091600	8874950	29900	29900	29950	29900	84
649	20241018	091500	6363300	29900	29900	29900	29900	15
650	20241018	091400	5914800	29950	29850	29950	29850	10
651	20241018	091300	5615650	29850	29850	29850	29850	6
652	20241018	091200	5436550	29900	29850	29900	29850	11
653	20241018	091100	5108000	29850	29850	29900	29850	8
654	20241018	091000	4869150	29850	29950	29950	29850	11
655	20241018	090900	4540450	29850	29850	29850	29850	0
656	20241018	090800	4540450	29850	29850	29850	29850	7
657	20241018	090700	4331500	29850	29850	29850	29850	7
658	20241018	090600	4122550	29900	30000	30000	29900	19
659	20241018	090500	3554250	29900	29900	29900	29850	46
660	20241018	090400	2179050	29850	29850	29850	29850	7
661	20241018	090300	1970100	29850	29850	29850	29850	6
662	20241018	090200	1791000	29850	29850	29850	29850	17
663	20241018	090100	1283550	29850	29850	29850	29850	0
664	20241018	090000	1283550	29850	29850	29850	29850	43