KissMeData/195870/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	203600	2075477400	29450	29450	29450	29450	760
3	20241002	203500	2075477400	29450	29450	29450	29450	0
4	20241002	203400	2075477400	29450	29450	29450	29450	0
5	20241002	203300	2075477400	29450	29450	29450	29450	0
6	20241002	203200	2075477400	29450	29450	29450	29450	0
7	20241002	203100	2075477400	29450	29450	29450	29450	0
8	20241002	203000	2075477400	29450	29450	29450	29450	0
9	20241002	202900	2075477400	29450	29450	29450	29450	0
10	20241002	202800	2075477400	29450	29450	29450	29450	0
11	20241002	202700	2075477400	29450	29450	29450	29450	0
12	20241002	202600	2075477400	29450	29450	29450	29450	0
13	20241002	202500	2075477400	29450	29450	29450	29450	0
14	20241002	202400	2075477400	29450	29450	29450	29450	0
15	20241002	202300	2075477400	29450	29450	29450	29450	0
16	20241002	202200	2075477400	29450	29450	29450	29450	0
17	20241002	202100	2075477400	29450	29450	29450	29450	0
18	20241002	202000	2075477400	29450	29450	29450	29450	0
19	20241002	201900	2075477400	29450	29450	29450	29450	0
20	20241002	201800	2075477400	29450	29450	29450	29450	0
21	20241002	201700	2075477400	29450	29450	29450	29450	0
22	20241002	201600	2075477400	29450	29450	29450	29450	0
23	20241002	201500	2075477400	29450	29450	29450	29450	0
24	20241002	201400	2075477400	29450	29450	29450	29450	0
25	20241002	201300	2075477400	29450	29450	29450	29450	0
26	20241002	201200	2075477400	29450	29450	29450	29450	0
27	20241002	201100	2075477400	29450	29450	29450	29450	0
28	20241002	201000	2075477400	29450	29450	29450	29450	0
29	20241002	200900	2075477400	29450	29450	29450	29450	0
30	20241002	200800	2075477400	29450	29450	29450	29450	0
31	20241002	200700	2075477400	29450	29450	29450	29450	0
32	20241002	200600	2075477400	29450	29450	29450	29450	760
33	20241002	200500	2075477400	29450	29450	29450	29450	0
34	20241002	200400	2075477400	29450	29450	29450	29450	0
35	20241002	200300	2075477400	29450	29450	29450	29450	0
36	20241002	200200	2075477400	29450	29450	29450	29450	0
37	20241002	200100	2075477400	29450	29450	29450	29450	0
38	20241002	200000	2075477400	29450	29450	29450	29450	0
39	20241002	195900	2075477400	29450	29450	29450	29450	0
40	20241002	195800	2075477400	29450	29450	29450	29450	0
41	20241002	195700	2075477400	29450	29450	29450	29450	0
42	20241002	195600	2075477400	29450	29450	29450	29450	0
43	20241002	195500	2075477400	29450	29450	29450	29450	0
44	20241002	195400	2075477400	29450	29450	29450	29450	0
45	20241002	195300	2075477400	29450	29450	29450	29450	0
46	20241002	195200	2075477400	29450	29450	29450	29450	0
47	20241002	195100	2075477400	29450	29450	29450	29450	0
48	20241002	195000	2075477400	29450	29450	29450	29450	0
49	20241002	194900	2075477400	29450	29450	29450	29450	0
50	20241002	194800	2075477400	29450	29450	29450	29450	0
51	20241002	194700	2075477400	29450	29450	29450	29450	0
52	20241002	194600	2075477400	29450	29450	29450	29450	0
53	20241002	194500	2075477400	29450	29450	29450	29450	0
54	20241002	194400	2075477400	29450	29450	29450	29450	0
55	20241002	194300	2075477400	29450	29450	29450	29450	0
56	20241002	194200	2075477400	29450	29450	29450	29450	0
57	20241002	194100	2075477400	29450	29450	29450	29450	0
58	20241002	194000	2075477400	29450	29450	29450	29450	0
59	20241002	193900	2075477400	29450	29450	29450	29450	0
60	20241002	193800	2075477400	29450	29450	29450	29450	0
61	20241002	193700	2075477400	29450	29450	29450	29450	0
62	20241002	193600	2075477400	29450	29450	29450	29450	760
63	20241002	193500	2075477400	29450	29450	29450	29450	0
64	20241002	193400	2075477400	29450	29450	29450	29450	0
65	20241002	193300	2075477400	29450	29450	29450	29450	0
66	20241002	193200	2075477400	29450	29450	29450	29450	0
67	20241002	193100	2075477400	29450	29450	29450	29450	0
68	20241002	193000	2075477400	29450	29450	29450	29450	0
69	20241002	192900	2075477400	29450	29450	29450	29450	0
70	20241002	192800	2075477400	29450	29450	29450	29450	0
71	20241002	192700	2075477400	29450	29450	29450	29450	0
72	20241002	192600	2075477400	29450	29450	29450	29450	0
73	20241002	192500	2075477400	29450	29450	29450	29450	0
74	20241002	192400	2075477400	29450	29450	29450	29450	0
75	20241002	192300	2075477400	29450	29450	29450	29450	0
76	20241002	192200	2075477400	29450	29450	29450	29450	0
77	20241002	192100	2075477400	29450	29450	29450	29450	0
78	20241002	192000	2075477400	29450	29450	29450	29450	0
79	20241002	191900	2075477400	29450	29450	29450	29450	0
80	20241002	191800	2075477400	29450	29450	29450	29450	0
81	20241002	191700	2075477400	29450	29450	29450	29450	0
82	20241002	191600	2075477400	29450	29450	29450	29450	0
83	20241002	191500	2075477400	29450	29450	29450	29450	0
84	20241002	191400	2075477400	29450	29450	29450	29450	0
85	20241002	191300	2075477400	29450	29450	29450	29450	0
86	20241002	191200	2075477400	29450	29450	29450	29450	0
87	20241002	191100	2075477400	29450	29450	29450	29450	0
88	20241002	191000	2075477400	29450	29450	29450	29450	0
89	20241002	190900	2075477400	29450	29450	29450	29450	0
90	20241002	190800	2075477400	29450	29450	29450	29450	0
91	20241002	190700	2075477400	29450	29450	29450	29450	0
92	20241002	190600	2075477400	29450	29450	29450	29450	760
93	20241002	190500	2075477400	29450	29450	29450	29450	0
94	20241002	190400	2075477400	29450	29450	29450	29450	0
95	20241002	190300	2075477400	29450	29450	29450	29450	0
96	20241002	190200	2075477400	29450	29450	29450	29450	0
97	20241002	190100	2075477400	29450	29450	29450	29450	0
98	20241002	190000	2075477400	29450	29450	29450	29450	0
99	20241002	185900	2075477400	29450	29450	29450	29450	0
100	20241002	185800	2075477400	29450	29450	29450	29450	0
101	20241002	185700	2075477400	29450	29450	29450	29450	0
102	20241002	185600	2075477400	29450	29450	29450	29450	0
103	20241002	185500	2075477400	29450	29450	29450	29450	0
104	20241002	185400	2075477400	29450	29450	29450	29450	0
105	20241002	185300	2075477400	29450	29450	29450	29450	0
106	20241002	185200	2075477400	29450	29450	29450	29450	0
107	20241002	185100	2075477400	29450	29450	29450	29450	0
108	20241002	185000	2075477400	29450	29450	29450	29450	0
109	20241002	184900	2075477400	29450	29450	29450	29450	0
110	20241002	184800	2075477400	29450	29450	29450	29450	0
111	20241002	184700	2075477400	29450	29450	29450	29450	0
112	20241002	184600	2075477400	29450	29450	29450	29450	0
113	20241002	184500	2075477400	29450	29450	29450	29450	0
114	20241002	184400	2075477400	29450	29450	29450	29450	0
115	20241002	184300	2075477400	29450	29450	29450	29450	0
116	20241002	184200	2075477400	29450	29450	29450	29450	0
117	20241002	184100	2075477400	29450	29450	29450	29450	0
118	20241002	184000	2075477400	29450	29450	29450	29450	0
119	20241002	183900	2075477400	29450	29450	29450	29450	0
120	20241002	183800	2075477400	29450	29450	29450	29450	0
121	20241002	183700	2075477400	29450	29450	29450	29450	0
122	20241002	183600	2075477400	29450	29450	29450	29450	760
123	20241002	183500	2075477400	29450	29450	29450	29450	0
124	20241002	183400	2075477400	29450	29450	29450	29450	0
125	20241002	183300	2075477400	29450	29450	29450	29450	0
126	20241002	183200	2075477400	29450	29450	29450	29450	0
127	20241002	183100	2075477400	29450	29450	29450	29450	0
128	20241002	183000	2075477400	29450	29450	29450	29450	0
129	20241002	182900	2075477400	29450	29450	29450	29450	0
130	20241002	182800	2075477400	29450	29450	29450	29450	0
131	20241002	182700	2075477400	29450	29450	29450	29450	0
132	20241002	182600	2075477400	29450	29450	29450	29450	0
133	20241002	182500	2075477400	29450	29450	29450	29450	0
134	20241002	182400	2075477400	29450	29450	29450	29450	0
135	20241002	182300	2075477400	29450	29450	29450	29450	0
136	20241002	182200	2075477400	29450	29450	29450	29450	0
137	20241002	182100	2075477400	29450	29450	29450	29450	0
138	20241002	182000	2075477400	29450	29450	29450	29450	0
139	20241002	181900	2075477400	29450	29450	29450	29450	0
140	20241002	181800	2075477400	29450	29450	29450	29450	0
141	20241002	181700	2075477400	29450	29450	29450	29450	0
142	20241002	181600	2075477400	29450	29450	29450	29450	0
143	20241002	181500	2075477400	29450	29450	29450	29450	0
144	20241002	181400	2075477400	29450	29450	29450	29450	0
145	20241002	181300	2075477400	29450	29450	29450	29450	0
146	20241002	181200	2075477400	29450	29450	29450	29450	0
147	20241002	181100	2075477400	29450	29450	29450	29450	0
148	20241002	181000	2075477400	29450	29450	29450	29450	0
149	20241002	180900	2075477400	29450	29450	29450	29450	0
150	20241002	180800	2075477400	29450	29450	29450	29450	0
151	20241002	180700	2075477400	29450	29450	29450	29450	0
152	20241002	180600	2075477400	29450	29450	29450	29450	760
153	20241002	180500	2075477400	29450	29450	29450	29450	0
154	20241002	180400	2075477400	29450	29450	29450	29450	0
155	20241002	180300	2075477400	29450	29450	29450	29450	0
156	20241002	180200	2075477400	29450	29450	29450	29450	0
157	20241002	180100	2075477400	29450	29450	29450	29450	0
158	20241002	180000	2075477400	29450	29450	29450	29450	0
159	20241002	175900	2075477400	29450	29450	29450	29450	0
160	20241002	175800	2075477400	29450	29450	29450	29450	0
161	20241002	175700	2075477400	29450	29450	29450	29450	0
162	20241002	175600	2075477400	29450	29450	29450	29450	0
163	20241002	175500	2075477400	29450	29450	29450	29450	0
164	20241002	175400	2075477400	29450	29450	29450	29450	0
165	20241002	175300	2075477400	29450	29450	29450	29450	0
166	20241002	175200	2075477400	29450	29450	29450	29450	0
167	20241002	175100	2075477400	29450	29450	29450	29450	0
168	20241002	175000	2075477400	29450	29450	29450	29450	0
169	20241002	174900	2075477400	29450	29450	29450	29450	0
170	20241002	174800	2075477400	29450	29450	29450	29450	0
171	20241002	174700	2075477400	29450	29450	29450	29450	0
172	20241002	174600	2075477400	29450	29450	29450	29450	0
173	20241002	174500	2075477400	29450	29450	29450	29450	0
174	20241002	174400	2075477400	29450	29450	29450	29450	0
175	20241002	174300	2075477400	29450	29450	29450	29450	0
176	20241002	174200	2075477400	29450	29450	29450	29450	0
177	20241002	174100	2075477400	29450	29450	29450	29450	0
178	20241002	174000	2075477400	29450	29450	29450	29450	0
179	20241002	173900	2075477400	29450	29450	29450	29450	0
180	20241002	173800	2075477400	29450	29450	29450	29450	0
181	20241002	173700	2075477400	29450	29450	29450	29450	0
182	20241002	173600	2075477400	29450	29450	29450	29450	760
183	20241002	173500	2075477400	29450	29450	29450	29450	0
184	20241002	173400	2075477400	29450	29450	29450	29450	0
185	20241002	173300	2075477400	29450	29450	29450	29450	0
186	20241002	173200	2075477400	29450	29450	29450	29450	0
187	20241002	173100	2075477400	29450	29450	29450	29450	0
188	20241002	173000	2075477400	29450	29450	29450	29450	0
189	20241002	172900	2075477400	29450	29450	29450	29450	0
190	20241002	172800	2075477400	29450	29450	29450	29450	0
191	20241002	172700	2075477400	29450	29450	29450	29450	0
192	20241002	172600	2075477400	29450	29450	29450	29450	0
193	20241002	172500	2075477400	29450	29450	29450	29450	0
194	20241002	172400	2075477400	29450	29450	29450	29450	0
195	20241002	172300	2075477400	29450	29450	29450	29450	0
196	20241002	172200	2075477400	29450	29450	29450	29450	0
197	20241002	172100	2075477400	29450	29450	29450	29450	0
198	20241002	172000	2075477400	29450	29450	29450	29450	0
199	20241002	171900	2075477400	29450	29450	29450	29450	0
200	20241002	171800	2075477400	29450	29450	29450	29450	0
201	20241002	171700	2075477400	29450	29450	29450	29450	0
202	20241002	171600	2075477400	29450	29450	29450	29450	0
203	20241002	171500	2075477400	29450	29450	29450	29450	0
204	20241002	171400	2075477400	29450	29450	29450	29450	0
205	20241002	171300	2075477400	29450	29450	29450	29450	0
206	20241002	171200	2075477400	29450	29450	29450	29450	0
207	20241002	171100	2075477400	29450	29450	29450	29450	0
208	20241002	171000	2075477400	29450	29450	29450	29450	0
209	20241002	170900	2075477400	29450	29450	29450	29450	0
210	20241002	170800	2075477400	29450	29450	29450	29450	0
211	20241002	170700	2075477400	29450	29450	29450	29450	0
212	20241002	170600	2075477400	29450	29450	29450	29450	760
213	20241002	170500	2075477400	29450	29450	29450	29450	0
214	20241002	170400	2075477400	29450	29450	29450	29450	0
215	20241002	170300	2075477400	29450	29450	29450	29450	0
216	20241002	170200	2075477400	29450	29450	29450	29450	0
217	20241002	170100	2075477400	29450	29450	29450	29450	0
218	20241002	170000	2075477400	29450	29450	29450	29450	0
219	20241002	165900	2075477400	29450	29450	29450	29450	0
220	20241002	165800	2075477400	29450	29450	29450	29450	0
221	20241002	165700	2075477400	29450	29450	29450	29450	0
222	20241002	165600	2075477400	29450	29450	29450	29450	0
223	20241002	165500	2075477400	29450	29450	29450	29450	0
224	20241002	165400	2075477400	29450	29450	29450	29450	0
225	20241002	165300	2075477400	29450	29450	29450	29450	0
226	20241002	165200	2075477400	29450	29450	29450	29450	0
227	20241002	165100	2075477400	29450	29450	29450	29450	0
228	20241002	165000	2075477400	29450	29450	29450	29450	0
229	20241002	164900	2075477400	29450	29450	29450	29450	0
230	20241002	164800	2075477400	29450	29450	29450	29450	0
231	20241002	164700	2075477400	29450	29450	29450	29450	0
232	20241002	164600	2075477400	29450	29450	29450	29450	0
233	20241002	164500	2075477400	29450	29450	29450	29450	0
234	20241002	164400	2075477400	29450	29450	29450	29450	0
235	20241002	164300	2075477400	29450	29450	29450	29450	0
236	20241002	164200	2075477400	29450	29450	29450	29450	0
237	20241002	164100	2075477400	29450	29450	29450	29450	0
238	20241002	164000	2075477400	29450	29450	29450	29450	0
239	20241002	163900	2075477400	29450	29450	29450	29450	0
240	20241002	163800	2075477400	29450	29450	29450	29450	0
241	20241002	163700	2075477400	29450	29450	29450	29450	0
242	20241002	163600	2075477400	29450	29450	29450	29450	760
243	20241002	163500	2075477400	29450	29450	29450	29450	0
244	20241002	163400	2075477400	29450	29450	29450	29450	0
245	20241002	163300	2075477400	29450	29450	29450	29450	0
246	20241002	163200	2075477400	29450	29450	29450	29450	0
247	20241002	163100	2075477400	29450	29450	29450	29450	0
248	20241002	163000	2075477400	29450	29450	29450	29450	0
249	20241002	162900	2075477400	29450	29450	29450	29450	0
250	20241002	162800	2075477400	29450	29450	29450	29450	0
251	20241002	162700	2075477400	29450	29450	29450	29450	0
252	20241002	162600	2075477400	29450	29450	29450	29450	0
253	20241002	162500	2075477400	29450	29450	29450	29450	0
254	20241002	162400	2075477400	29450	29450	29450	29450	0
255	20241002	162300	2075477400	29450	29450	29450	29450	0
256	20241002	162200	2075477400	29450	29450	29450	29450	0
257	20241002	162100	2075477400	29450	29450	29450	29450	0
258	20241002	162000	2075477400	29450	29450	29450	29450	0
259	20241002	161900	2075477400	29450	29450	29450	29450	0
260	20241002	161800	2075477400	29450	29450	29450	29450	0
261	20241002	161700	2075477400	29450	29450	29450	29450	0
262	20241002	161600	2075477400	29450	29450	29450	29450	0
263	20241002	161500	2075477400	29450	29450	29450	29450	0
264	20241002	161400	2075477400	29450	29450	29450	29450	0
265	20241002	161300	2075477400	29450	29450	29450	29450	0
266	20241002	161200	2075477400	29450	29450	29450	29450	0
267	20241002	161100	2075477400	29450	29450	29450	29450	0
268	20241002	161000	2075477400	29450	29450	29450	29450	0
269	20241002	160900	2075477400	29450	29450	29450	29450	0
270	20241002	160800	2075477400	29450	29450	29450	29450	0
271	20241002	160700	2075477400	29450	29450	29450	29450	0
272	20241002	160600	2075477400	29450	29450	29450	29450	760
273	20241002	160500	2075477400	29450	29450	29450	29450	0
274	20241002	160400	2075477400	29450	29450	29450	29450	0
275	20241002	160300	2075477400	29450	29450	29450	29450	0
276	20241002	160200	2075477400	29450	29450	29450	29450	0
277	20241002	160100	2075477400	29450	29450	29450	29450	0
278	20241002	160000	2075477400	29450	29450	29450	29450	0
279	20241002	155900	2075477400	29450	29450	29450	29450	0
280	20241002	155800	2075477400	29450	29450	29450	29450	0
281	20241002	155700	2075477400	29450	29450	29450	29450	0
282	20241002	155600	2075477400	29450	29450	29450	29450	0
283	20241002	155500	2075477400	29450	29450	29450	29450	0
284	20241002	155400	2075477400	29450	29450	29450	29450	0
285	20241002	155300	2075477400	29450	29450	29450	29450	0
286	20241002	155200	2075477400	29450	29450	29450	29450	0
287	20241002	155100	2075477400	29450	29450	29450	29450	0
288	20241002	155000	2075477400	29450	29450	29450	29450	0
289	20241002	154900	2075477400	29450	29450	29450	29450	0
290	20241002	154800	2075477400	29450	29450	29450	29450	0
291	20241002	154700	2075477400	29450	29450	29450	29450	0
292	20241002	154600	2075477400	29450	29450	29450	29450	0
293	20241002	154500	2075477400	29450	29450	29450	29450	0
294	20241002	154400	2075477400	29450	29450	29450	29450	0
295	20241002	154300	2075477400	29450	29450	29450	29450	0
296	20241002	154200	2075477400	29450	29450	29450	29450	0
297	20241002	154100	2075477400	29450	29450	29450	29450	0
298	20241002	154000	2075477400	29450	29450	29450	29450	0
299	20241002	153900	2075477400	29450	29450	29450	29450	0
300	20241002	153800	2075477400	29450	29450	29450	29450	0
301	20241002	153700	2075477400	29450	29450	29450	29450	0
302	20241002	153600	2075477400	29450	29450	29450	29450	760
303	20241002	153500	2075477400	29450	29450	29450	29450	0
304	20241002	153400	2075477400	29450	29450	29450	29450	0
305	20241002	153300	2075477400	29450	29450	29450	29450	0
306	20241002	153200	2075477400	29450	29450	29450	29450	0
307	20241002	153100	2075477400	29450	29450	29450	29450	0
308	20241002	153000	2075477400	29450	29450	29450	29450	760
309	20241002	152900	2053095400	29450	29450	29450	29450	0
310	20241002	152800	2053095400	29450	29450	29450	29450	0
311	20241002	152700	2053095400	29450	29450	29450	29450	0
312	20241002	152600	2053095400	29450	29450	29450	29450	0
313	20241002	152500	2053095400	29450	29450	29450	29450	0
314	20241002	152400	2053095400	29450	29450	29450	29450	0
315	20241002	152300	2053095400	29450	29450	29450	29450	0
316	20241002	152200	2053095400	29450	29450	29450	29450	0
317	20241002	152100	2053095400	29450	29450	29450	29450	0
318	20241002	152000	2053095400	29450	29450	29450	29450	0
319	20241002	151900	2053095400	29450	29400	29450	29400	92
320	20241002	151800	2050389150	29450	29400	29450	29400	158
321	20241002	151700	2045743800	29400	29450	29450	29400	90
322	20241002	151600	2043094600	29400	29400	29400	29400	41
323	20241002	151500	2041889200	29400	29400	29450	29400	164
324	20241002	151400	2037067500	29400	29400	29450	29350	166
325	20241002	151300	2032188550	29350	29350	29350	29350	5
326	20241002	151200	2032041800	29350	29350	29400	29350	68
327	20241002	151100	2030042900	29350	29350	29400	29350	65
328	20241002	151000	2028132800	29400	29400	29400	29350	244
329	20241002	150900	2020959350	29400	29400	29400	29400	278
330	20241002	150800	2012786150	29450	29400	29450	29400	120
331	20241002	150700	2009255500	29350	29400	29450	29350	218
332	20241002	150600	2002841550	29450	29450	29500	29400	1854
333	20241002	150500	1948297150	29450	29450	29450	29450	6
334	20241002	150400	1948120450	29450	29500	29500	29450	68
335	20241002	150300	1946114550	29450	29450	29500	29450	63
336	20241002	150200	1944256450	29400	29400	29400	29400	3
337	20241002	150100	1944168250	29500	29450	29500	29400	67
338	20241002	150000	1942195100	29450	29400	29450	29400	149
339	20241002	145900	1937807350	29450	29400	29450	29400	507
340	20241002	145800	1922876500	29400	29450	29450	29400	84
341	20241002	145700	1920402800	29400	29400	29450	29400	53
342	20241002	145600	1918842950	29400	29400	29400	29400	47
343	20241002	145500	1917461150	29400	29450	29500	29400	579
344	20241002	145400	1900410600	29450	29550	29550	29450	45
345	20241002	145300	1899082850	29450	29450	29450	29450	2
346	20241002	145200	1899023950	29500	29550	29550	29450	63
347	20241002	145100	1897165400	29550	29550	29550	29450	30
348	20241002	145000	1896279200	29450	29500	29500	29450	218
349	20241002	144900	1889848250	29550	29600	29600	29550	48
350	20241002	144800	1888429650	29650	29650	29650	29650	6
351	20241002	144700	1888251750	29650	29550	29650	29500	118
352	20241002	144600	1884765700	29550	29550	29550	29550	4
353	20241002	144500	1884647500	29550	29450	29550	29450	39
354	20241002	144400	1883497550	29500	29450	29500	29450	188
355	20241002	144300	1877957300	29450	29550	29550	29450	19
356	20241002	144200	1877397250	29550	29450	29550	29450	59
357	20241002	144100	1875659100	29550	29450	29550	29450	100
358	20241002	144000	1872709350	29550	29450	29550	29450	40
359	20241002	143900	1871530850	29450	29500	29550	29450	69
360	20241002	143800	1869495750	29550	29450	29550	29450	40
361	20241002	143700	1868315550	29550	29650	29650	29500	2605
362	20241002	143600	1791341250	29650	29650	29650	29550	93
363	20241002	143500	1788587750	29650	29650	29650	29650	22
364	20241002	143400	1787935450	29650	29650	29650	29550	22
365	20241002	143300	1787284650	29600	29650	29650	29600	53
366	20241002	143200	1785715550	29550	29650	29650	29550	37
367	20241002	143100	1784619800	29600	29650	29650	29600	192
368	20241002	143000	1778935800	29650	29550	29650	29550	9
369	20241002	142900	1778669250	29650	29650	29650	29550	36
370	20241002	142800	1777603150	29650	29600	29650	29600	45
371	20241002	142700	1776270900	29550	29650	29650	29550	155
372	20241002	142600	1771682500	29650	29600	29650	29600	91
373	20241002	142500	1768987450	29700	29700	29700	29600	1124
374	20241002	142400	1735678600	29700	29700	29700	29700	12
375	20241002	142300	1735322200	29600	29700	29700	29600	25
376	20241002	142200	1734580000	29650	29700	29700	29650	84
377	20241002	142100	1732089100	29650	29650	29650	29650	24
378	20241002	142000	1731377500	29650	29700	29700	29650	271
379	20241002	141900	1723341250	29700	29700	29700	29650	360
380	20241002	141800	1712664400	29700	29650	29700	29650	78
381	20241002	141700	1710349900	29650	29700	29700	29650	74
382	20241002	141600	1708152250	29700	29650	29700	29650	710
383	20241002	141500	1687100300	29600	29650	29650	29600	28
384	20241002	141400	1686270900	29650	29600	29650	29600	77
385	20241002	141300	1683987900	29650	29650	29650	29600	23
386	20241002	141200	1683306650	29650	29650	29650	29650	49
387	20241002	141100	1681853800	29600	29600	29650	29550	552
388	20241002	141000	1665513850	29600	29600	29650	29600	52
389	20241002	140900	1663974350	29600	29700	29700	29600	107
390	20241002	140800	1660802500	29700	29600	29700	29600	34
391	20241002	140700	1659793900	29600	29700	29700	29600	9
392	20241002	140600	1659526900	29650	29700	29700	29600	84
393	20241002	140500	1657034550	29700	29650	29700	29650	29
394	20241002	140400	1656173650	29700	29700	29700	29700	6
395	20241002	140300	1655995450	29700	29550	29700	29550	9
396	20241002	140200	1655728750	29650	29550	29650	29550	143
397	20241002	140100	1651495850	29600	29600	29600	29600	110
398	20241002	140000	1648239850	29650	29600	29700	29600	207
399	20241002	135900	1642109500	29700	29650	29700	29650	22
400	20241002	135800	1641456150	29650	29600	29700	29600	62
401	20241002	135700	1639620300	29700	29700	29700	29700	9
402	20241002	135600	1639353000	29700	29650	29700	29550	2336
403	20241002	135500	1570225750	29650	29700	29700	29650	55
404	20241002	135400	1568592400	29700	29650	29700	29650	540
405	20241002	135300	1552573200	29600	29650	29650	29600	136
406	20241002	135200	1548541500	29650	29600	29650	29600	75
407	20241002	135100	1546318550	29650	29650	29650	29650	7
408	20241002	135000	1546111000	29650	29650	29650	29650	242
409	20241002	134900	1538935700	29600	29650	29650	29600	139
410	20241002	134800	1534821000	29650	29650	29650	29650	13
411	20241002	134700	1534435550	29650	29600	29650	29600	86
412	20241002	134600	1531885900	29650	29650	29650	29650	25
413	20241002	134500	1531144650	29600	29650	29650	29600	50
414	20241002	134400	1529664300	29650	29650	29650	29550	93
415	20241002	134300	1526907150	29650	29650	29650	29650	273
416	20241002	134200	1518812700	29650	29650	29650	29650	7
417	20241002	134100	1518605150	29550	29500	29650	29500	40
418	20241002	134000	1517421650	29650	29650	29650	29650	10
419	20241002	133900	1517125150	29500	29650	29650	29500	21
420	20241002	133800	1516504600	29500	29650	29650	29500	240
421	20241002	133700	1509421300	29500	29550	29550	29500	91
422	20241002	133600	1506733000	29550	29450	29550	29450	114
423	20241002	133500	1503365500	29550	29450	29550	29450	26
424	20241002	133400	1502597600	29500	29600	29600	29500	819
425	20241002	133300	1478435000	29550	29600	29600	29500	50
426	20241002	133200	1476957200	29500	29600	29600	29500	35
427	20241002	133100	1475921500	29550	29550	29600	29550	60
428	20241002	133000	1474148150	29550	29600	29600	29550	20
429	20241002	132900	1473556750	29600	29550	29600	29550	76
430	20241002	132800	1471307550	29600	29600	29600	29550	312
431	20241002	132700	1462084150	29550	29550	29550	29550	3
432	20241002	132600	1461995500	29600	29600	29600	29600	22
433	20241002	132500	1461344300	29600	29550	29600	29550	240
434	20241002	132400	1454249300	29550	29550	29650	29550	70
435	20241002	132300	1452180100	29600	29650	29650	29600	49
436	20241002	132200	1450728600	29600	29550	29600	29550	56
437	20241002	132100	1449071800	29650	29650	29650	29650	0
438	20241002	132000	1449071800	29650	29650	29650	29550	87
439	20241002	131900	1446496050	29600	29600	29600	29600	382
440	20241002	131800	1435188850	29600	29600	29600	29600	32
441	20241002	131700	1434241650	29650	29650	29700	29650	70
442	20241002	131600	1432165800	29650	29650	29650	29650	54
443	20241002	131500	1430564700	29600	29650	29650	29600	195
444	20241002	131400	1424783600	29650	29650	29700	29600	188
445	20241002	131300	1419208500	29650	29650	29650	29650	30
446	20241002	131200	1418319000	29650	29600	29700	29600	63
447	20241002	131100	1416451950	29700	29600	29700	29600	237
448	20241002	131000	1409434450	29600	29650	29650	29600	79
449	20241002	130900	1407095950	29650	29650	29650	29650	62
450	20241002	130800	1405257650	29700	29700	29700	29700	22
451	20241002	130700	1404604250	29600	29750	29750	29600	517
452	20241002	130600	1389274350	29700	29700	29750	29700	427
453	20241002	130500	1376590900	29700	29700	29750	29650	307
454	20241002	130400	1367472100	29700	29700	29700	29700	1
455	20241002	130300	1367442400	29700	29650	29700	29650	89
456	20241002	130200	1364799250	29700	29700	29700	29700	22
457	20241002	130100	1364145850	29700	29700	29700	29700	50
458	20241002	130000	1362660850	29650	29700	29750	29650	260
459	20241002	125900	1354937500	29700	29650	29700	29650	2023
460	20241002	125800	1294885400	29700	29650	29700	29650	221
461	20241002	125700	1288332600	29650	29650	29650	29600	402
462	20241002	125600	1276413450	29650	29600	29650	29600	990
463	20241002	125500	1247070300	29600	29650	29650	29600	51
464	20241002	125400	1245558300	29650	29650	29650	29600	233
465	20241002	125300	1238651300	29650	29650	29650	29650	272
466	20241002	125200	1230586500	29550	29600	29600	29550	242
467	20241002	125100	1223423450	29600	29600	29600	29600	11
468	20241002	125000	1223097850	29600	29550	29600	29550	104
469	20241002	124900	1220019750	29550	29550	29550	29550	0
470	20241002	124800	1220019750	29550	29550	29550	29550	80
471	20241002	124700	1217655750	29600	29600	29600	29600	113
472	20241002	124600	1214310950	29600	29600	29600	29600	272
473	20241002	124500	1206259750	29700	29650	29700	29650	133
474	20241002	124400	1202315200	29650	29650	29650	29650	164
475	20241002	124300	1197452600	29650	29650	29650	29650	40
476	20241002	124200	1196266600	29650	29650	29650	29650	3
477	20241002	124100	1196177650	29650	29650	29650	29650	22
478	20241002	124000	1195525350	29600	29600	29600	29550	197
479	20241002	123900	1189694300	29600	29600	29600	29600	45
480	20241002	123800	1188362300	29600	29600	29600	29600	23
481	20241002	123700	1187681500	29600	29650	29650	29600	261
482	20241002	123600	1179955850	29600	29600	29600	29600	10
483	20241002	123500	1179659850	29550	29600	29650	29550	505
484	20241002	123400	1164710900	29600	29650	29650	29600	341
485	20241002	123300	1154614350	29600	29650	29650	29600	30
486	20241002	123200	1153726100	29650	29650	29650	29650	22
487	20241002	123100	1153073800	29600	29600	29650	29600	126
488	20241002	123000	1149339050	29650	29600	29650	29600	21
489	20241002	122900	1148716900	29650	29600	29650	29600	42
490	20241002	122800	1147472600	29600	29600	29650	29600	176
491	20241002	122700	1142260650	29650	29650	29650	29650	5
492	20241002	122600	1142112400	29650	29650	29650	29650	22
493	20241002	122500	1141460100	29650	29600	29650	29600	72
494	20241002	122400	1139325950	29600	29600	29600	29600	0
495	20241002	122300	1139325950	29600	29650	29650	29600	67
496	20241002	122200	1137339600	29650	29550	29650	29550	760
497	20241002	122100	1114821600	29600	29550	29600	29550	55
498	20241002	122000	1113193750	29600	29600	29600	29550	86
499	20241002	121900	1110648300	29600	29600	29600	29600	0
500	20241002	121800	1110648300	29600	29600	29600	29600	0
501	20241002	121700	1110648300	29600	29550	29600	29550	63
502	20241002	121600	1108784300	29550	29500	29550	29500	73
503	20241002	121500	1106629650	29550	29550	29550	29550	0
504	20241002	121400	1106629650	29550	29600	29600	29450	39
505	20241002	121300	1105477600	29550	29550	29550	29550	7
506	20241002	121200	1105270750	29550	29500	29550	29500	82
507	20241002	121100	1102847750	29600	29600	29600	29600	22
508	20241002	121000	1102196550	29600	29550	29600	29450	329
509	20241002	120900	1092489700	29550	29550	29550	29550	40
510	20241002	120800	1091307700	29600	29600	29600	29600	22
511	20241002	120700	1090656500	29550	29600	29600	29550	41
512	20241002	120600	1089442950	29550	29550	29550	29550	0
513	20241002	120500	1089442950	29550	29550	29550	29550	96
514	20241002	120400	1086606150	29550	29550	29550	29550	57
515	20241002	120300	1084921800	29500	29500	29500	29500	30
516	20241002	120200	1084036800	29550	29550	29550	29550	22
517	20241002	120100	1083386700	29550	29500	29550	29500	48
518	20241002	120000	1081968450	29500	29550	29550	29500	20
519	20241002	115900	1081378150	29500	29550	29550	29500	26
520	20241002	115800	1080609950	29550	29500	29550	29500	70
521	20241002	115700	1078542100	29550	29600	29600	29550	162
522	20241002	115600	1073754750	29600	29500	29600	29500	37
523	20241002	115500	1072660950	29500	29500	29500	29500	4
524	20241002	115400	1072542950	29550	29500	29550	29500	31
525	20241002	115300	1071628400	29550	29600	29600	29550	141
526	20241002	115200	1067458100	29550	29550	29550	29550	78
527	20241002	115100	1065153200	29500	29550	29550	29500	21
528	20241002	115000	1064532800	29550	29600	29600	29500	56
529	20241002	114900	1062877050	29500	29550	29550	29500	8
530	20241002	114800	1062640950	29600	29550	29600	29500	131
531	20241002	114700	1058773250	29500	29500	29500	29500	3
532	20241002	114600	1058684750	29600	29550	29600	29550	243
533	20241002	114500	1051503000	29550	29600	29600	29550	91
534	20241002	114400	1048813900	29600	29600	29600	29600	5
535	20241002	114300	1048665900	29600	29550	29600	29550	36
536	20241002	114200	1047601000	29550	29550	29550	29550	73
537	20241002	114100	1045443850	29600	29600	29600	29600	0
538	20241002	114000	1045443850	29600	29600	29600	29600	22
539	20241002	113900	1044792650	29500	29600	29600	29500	802
540	20241002	113800	1021123150	29550	29600	29650	29550	103
541	20241002	113700	1018073950	29600	29600	29600	29600	73
542	20241002	113600	1015913150	29650	29650	29650	29650	1
543	20241002	113500	1015883500	29600	29600	29600	29600	797
544	20241002	113400	992292300	29650	29700	29700	29650	388
545	20241002	113300	980780100	29700	29700	29700	29650	189
546	20241002	113200	975167000	29650	29700	29700	29650	103
547	20241002	113100	972112900	29700	29650	29700	29650	497
548	20241002	113000	957371600	29650	29650	29650	29650	2
549	20241002	112900	957312300	29650	29650	29650	29650	6
550	20241002	112800	957134400	29650	29650	29650	29650	101
551	20241002	112700	954139750	29650	29650	29650	29650	7
552	20241002	112600	953932200	29650	29650	29650	29650	58
553	20241002	112500	952212500	29650	29600	29650	29600	164
554	20241002	112400	947356900	29600	29600	29600	29600	0
555	20241002	112300	947356900	29600	29600	29600	29600	54
556	20241002	112200	945758500	29600	29600	29600	29600	126
557	20241002	112100	942028900	29600	29600	29600	29600	2
558	20241002	112000	941969700	29600	29550	29600	29550	62
559	20241002	111900	940134600	29650	29600	29650	29550	726
560	20241002	111800	918660850	29650	29650	29650	29600	125
561	20241002	111700	914956100	29650	29650	29650	29600	116
562	20241002	111600	911520700	29650	29650	29650	29650	59
563	20241002	111500	909771350	29650	29650	29650	29650	92
564	20241002	111400	907043550	29600	29600	29600	29600	3
565	20241002	111300	906954750	29650	29650	29650	29650	27
566	20241002	111200	906154200	29550	29550	29550	29550	40
567	20241002	111100	904972200	29550	29550	29550	29550	15
568	20241002	111000	904528950	29550	29600	29650	29550	173
569	20241002	110900	899404900	29600	29550	29600	29550	50
570	20241002	110800	897926900	29550	29600	29600	29550	179
571	20241002	110700	892632850	29600	29600	29600	29600	71
572	20241002	110600	890531250	29600	29600	29600	29600	10
573	20241002	110500	890235250	29600	29600	29600	29600	0
574	20241002	110400	890235250	29600	29550	29600	29550	330
575	20241002	110300	880479900	29600	29600	29600	29600	0
576	20241002	110200	880479900	29600	29600	29600	29600	117
577	20241002	110100	877016700	29600	29600	29600	29550	84
578	20241002	110000	874530400	29600	29600	29600	29600	299
579	20241002	105900	865680000	29600	29550	29600	29550	207
580	20241002	105800	859560000	29550	29500	29550	29500	23
581	20241002	105700	858880400	29550	29550	29550	29550	20
582	20241002	105600	858289400	29550	29500	29550	29500	62
583	20241002	105500	856460350	29550	29500	29550	29450	335
584	20241002	105400	846570350	29500	29450	29500	29450	353
585	20241002	105300	836167300	29450	29450	29450	29450	175
586	20241002	105200	831013550	29400	29450	29450	29400	102
587	20241002	105100	828013650	29400	29400	29400	29400	227
588	20241002	105000	821339850	29400	29350	29400	29350	30
589	20241002	104900	820457900	29400	29400	29400	29400	22
590	20241002	104800	819811100	29400	29400	29400	29400	50
591	20241002	104700	818341100	29300	29300	29300	29300	15
592	20241002	104600	817901600	29300	29400	29400	29300	38
593	20241002	104500	816785900	29400	29400	29400	29400	10
594	20241002	104400	816491900	29400	29400	29400	29400	0
595	20241002	104300	816491900	29400	29250	29400	29250	29
596	20241002	104200	815640200	29400	29300	29400	29300	943
597	20241002	104100	788005900	29350	29350	29350	29350	24
598	20241002	104000	787301500	29400	29300	29400	29300	244
599	20241002	103900	780131800	29300	29300	29300	29300	411
600	20241002	103800	768089500	29350	29350	29350	29350	0
601	20241002	103700	768089500	29350	29250	29350	29250	53
602	20241002	103600	766535650	29200	29200	29200	29200	20
603	20241002	103500	765951650	29400	29350	29400	29350	226
604	20241002	103400	759318500	29450	29450	29450	29450	23
605	20241002	103300	758641150	29450	29450	29450	29450	203
606	20241002	103200	752662800	29450	29450	29450	29450	2
607	20241002	103100	752603900	29450	29350	29450	29350	25
608	20241002	103000	751867750	29450	29450	29450	29450	0
609	20241002	102900	751867750	29450	29450	29450	29450	5
610	20241002	102800	751720500	29350	29350	29450	29350	213
611	20241002	102700	745458800	29350	29350	29350	29300	28
612	20241002	102600	744637500	29300	29150	29300	29150	62
613	20241002	102500	742823450	29350	29200	29350	29200	280
614	20241002	102400	734641300	29200	29350	29350	29200	187
615	20241002	102300	729174300	29350	29350	29350	29350	19
616	20241002	102200	728616650	29200	29300	29350	29200	107
617	20241002	102100	725486600	29200	29200	29200	29200	25
618	20241002	102000	724756600	29200	29300	29300	29200	793
619	20241002	101900	701546700	29300	29300	29300	29300	126
620	20241002	101800	697854900	29250	29250	29250	29250	332
621	20241002	101700	688143900	29250	29250	29250	29250	0
622	20241002	101600	688143900	29250	29250	29250	29250	51
623	20241002	101500	686652150	29250	29250	29250	29250	173
624	20241002	101400	681591900	29250	29250	29250	29250	1
625	20241002	101300	681562650	29250	29250	29250	29250	161
626	20241002	101200	676853400	29250	29250	29250	29250	6
627	20241002	101100	676677900	29250	29250	29250	29250	27
628	20241002	101000	675888150	29200	29250	29250	29200	25
629	20241002	100900	675157000	29200	29200	29200	29200	0
630	20241002	100800	675157000	29200	29200	29200	29200	339
631	20241002	100700	665258200	29200	29200	29200	29200	316
632	20241002	100600	656031000	29150	29150	29150	29150	1
633	20241002	100500	656001850	29150	29150	29150	29150	251
634	20241002	100400	648685200	29150	29150	29150	29150	140
635	20241002	100300	644604200	29150	29100	29150	29100	1269
636	20241002	100200	607661700	29050	29050	29050	29050	181
637	20241002	100100	602403650	29050	29050	29050	29050	75
638	20241002	100000	600224900	29050	29000	29050	29000	4
639	20241002	095900	600108750	29000	29000	29000	29000	279
640	20241002	095800	592017750	29000	28900	29000	28900	445
641	20241002	095700	579154850	28900	28900	28900	28900	1
642	20241002	095600	579125950	28900	28850	28900	28850	245
643	20241002	095500	572056500	28850	28800	28850	28800	135
644	20241002	095400	568161800	28800	28850	28850	28800	5
645	20241002	095300	568017600	28900	28900	28900	28800	9
646	20241002	095200	567757650	28900	28850	28900	28850	123
647	20241002	095100	564207950	28850	28950	28950	28850	849
648	20241002	095000	539671850	28950	29000	29000	28950	462
649	20241002	094900	526295950	28950	28950	29000	28950	50
650	20241002	094800	524847000	29000	28950	29000	28950	20
651	20241002	094700	524267500	29000	29000	29000	29000	50
652	20241002	094600	522817500	28950	29000	29000	28950	113
653	20241002	094500	519545000	29000	29000	29000	28950	1236
654	20241002	094400	483709700	29000	29050	29050	29000	3
655	20241002	094300	483622600	29000	29000	29050	28950	86
656	20241002	094200	481127800	29000	29050	29050	29000	19
657	20241002	094100	480576000	29000	28850	29000	28850	28
658	20241002	094000	479764750	29000	29000	29000	29000	34
659	20241002	093900	478778750	29000	29000	29000	29000	9
660	20241002	093800	478517750	29050	29000	29050	29000	22
661	20241002	093700	477879550	29000	29000	29000	28900	182
662	20241002	093600	472606450	29000	28950	29000	28950	8
663	20241002	093500	472374750	28950	28850	29000	28800	624
664	20241002	093400	454319600	28850	28850	28850	28850	39
665	20241002	093300	453194450	28700	28700	28700	28700	1
666	20241002	093200	453165750	28700	28800	28800	28700	51
667	20241002	093100	451697450	28800	28800	28800	28800	23
668	20241002	093000	451035050	28800	28850	28850	28700	9
669	20241002	092900	450775600	28850	28850	28850	28850	0
670	20241002	092800	450775600	28850	28650	28850	28650	124
671	20241002	092700	447217050	28650	28700	28700	28650	23
672	20241002	092600	446558050	28800	28650	28800	28650	124
673	20241002	092500	443001850	28650	28700	28750	28650	519
674	20241002	092400	428110600	28700	28750	28750	28600	1818
675	20241002	092300	376035950	28750	28750	28750	28750	56
676	20241002	092200	374425950	28750	28750	28750	28750	154
677	20241002	092100	369998450	28800	28800	28850	28750	261
678	20241002	092000	362481300	28800	28750	28800	28750	77
679	20241002	091900	360264450	28800	28800	28800	28800	115
680	20241002	091800	356952450	28800	28850	28850	28800	247
681	20241002	091700	349833500	28850	28850	28850	28700	121
682	20241002	091600	346354700	28850	28700	28850	28700	104
683	20241002	091500	343354450	28750	28750	28800	28750	286
684	20241002	091400	335131350	28750	28800	28800	28750	191
685	20241002	091300	329635750	28700	28700	28700	28700	0
686	20241002	091200	329635750	28700	28700	28800	28700	44
687	20241002	091100	328372850	28700	28700	28700	28600	253
688	20241002	091000	321131750	28650	28700	28700	28650	409
689	20241002	090900	309413300	28700	28800	28800	28700	433
690	20241002	090800	296984450	28800	28800	28800	28800	52
691	20241002	090700	295486850	28800	28800	28800	28650	199
692	20241002	090600	289766950	28650	28850	28850	28650	1777
693	20241002	090500	238765250	28800	28750	28800	28700	240
694	20241002	090400	231870250	28750	28750	28850	28700	313
695	20241002	090300	222877250	29000	28700	29000	28700	428
696	20241002	090200	210575050	28700	28700	28800	28600	969
697	20241002	090100	182786250	28850	29050	29050	28700	4152
698	20241002	090000	62860100	29250	29050	29250	29050	2163