KissMeData/195870/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	203600	1251351700	28550	28550	28550	28550	1951
3	20241017	203500	1251351700	28550	28550	28550	28550	0
4	20241017	203400	1251351700	28550	28550	28550	28550	0
5	20241017	203300	1251351700	28550	28550	28550	28550	0
6	20241017	203200	1251351700	28550	28550	28550	28550	0
7	20241017	203100	1251351700	28550	28550	28550	28550	0
8	20241017	203000	1251351700	28550	28550	28550	28550	0
9	20241017	202900	1251351700	28550	28550	28550	28550	0
10	20241017	202800	1251351700	28550	28550	28550	28550	0
11	20241017	202700	1251351700	28550	28550	28550	28550	0
12	20241017	202600	1251351700	28550	28550	28550	28550	0
13	20241017	202500	1251351700	28550	28550	28550	28550	0
14	20241017	202400	1251351700	28550	28550	28550	28550	0
15	20241017	202300	1251351700	28550	28550	28550	28550	0
16	20241017	202200	1251351700	28550	28550	28550	28550	0
17	20241017	202100	1251351700	28550	28550	28550	28550	0
18	20241017	202000	1251351700	28550	28550	28550	28550	0
19	20241017	201900	1251351700	28550	28550	28550	28550	0
20	20241017	201800	1251351700	28550	28550	28550	28550	0
21	20241017	201700	1251351700	28550	28550	28550	28550	0
22	20241017	201600	1251351700	28550	28550	28550	28550	0
23	20241017	201500	1251351700	28550	28550	28550	28550	0
24	20241017	201400	1251351700	28550	28550	28550	28550	0
25	20241017	201300	1251351700	28550	28550	28550	28550	0
26	20241017	201200	1251351700	28550	28550	28550	28550	0
27	20241017	201100	1251351700	28550	28550	28550	28550	0
28	20241017	201000	1251351700	28550	28550	28550	28550	0
29	20241017	200900	1251351700	28550	28550	28550	28550	0
30	20241017	200800	1251351700	28550	28550	28550	28550	0
31	20241017	200700	1251351700	28550	28550	28550	28550	0
32	20241017	200600	1251351700	28550	28550	28550	28550	1951
33	20241017	200500	1251351700	28550	28550	28550	28550	0
34	20241017	200400	1251351700	28550	28550	28550	28550	0
35	20241017	200300	1251351700	28550	28550	28550	28550	0
36	20241017	200200	1251351700	28550	28550	28550	28550	0
37	20241017	200100	1251351700	28550	28550	28550	28550	0
38	20241017	200000	1251351700	28550	28550	28550	28550	0
39	20241017	195900	1251351700	28550	28550	28550	28550	0
40	20241017	195800	1251351700	28550	28550	28550	28550	0
41	20241017	195700	1251351700	28550	28550	28550	28550	0
42	20241017	195600	1251351700	28550	28550	28550	28550	0
43	20241017	195500	1251351700	28550	28550	28550	28550	0
44	20241017	195400	1251351700	28550	28550	28550	28550	0
45	20241017	195300	1251351700	28550	28550	28550	28550	0
46	20241017	195200	1251351700	28550	28550	28550	28550	0
47	20241017	195100	1251351700	28550	28550	28550	28550	0
48	20241017	195000	1251351700	28550	28550	28550	28550	0
49	20241017	194900	1251351700	28550	28550	28550	28550	0
50	20241017	194800	1251351700	28550	28550	28550	28550	0
51	20241017	194700	1251351700	28550	28550	28550	28550	0
52	20241017	194600	1251351700	28550	28550	28550	28550	0
53	20241017	194500	1251351700	28550	28550	28550	28550	0
54	20241017	194400	1251351700	28550	28550	28550	28550	0
55	20241017	194300	1251351700	28550	28550	28550	28550	0
56	20241017	194200	1251351700	28550	28550	28550	28550	0
57	20241017	194100	1251351700	28550	28550	28550	28550	0
58	20241017	194000	1251351700	28550	28550	28550	28550	0
59	20241017	193900	1251351700	28550	28550	28550	28550	0
60	20241017	193800	1251351700	28550	28550	28550	28550	0
61	20241017	193700	1251351700	28550	28550	28550	28550	0
62	20241017	193600	1251351700	28550	28550	28550	28550	1951
63	20241017	193500	1251351700	28550	28550	28550	28550	0
64	20241017	193400	1251351700	28550	28550	28550	28550	0
65	20241017	193300	1251351700	28550	28550	28550	28550	0
66	20241017	193200	1251351700	28550	28550	28550	28550	0
67	20241017	193100	1251351700	28550	28550	28550	28550	0
68	20241017	193000	1251351700	28550	28550	28550	28550	0
69	20241017	192900	1251351700	28550	28550	28550	28550	0
70	20241017	192800	1251351700	28550	28550	28550	28550	0
71	20241017	192700	1251351700	28550	28550	28550	28550	0
72	20241017	192600	1251351700	28550	28550	28550	28550	0
73	20241017	192500	1251351700	28550	28550	28550	28550	0
74	20241017	192400	1251351700	28550	28550	28550	28550	0
75	20241017	192300	1251351700	28550	28550	28550	28550	0
76	20241017	192200	1251351700	28550	28550	28550	28550	0
77	20241017	192100	1251351700	28550	28550	28550	28550	0
78	20241017	192000	1251351700	28550	28550	28550	28550	0
79	20241017	191900	1251351700	28550	28550	28550	28550	0
80	20241017	191800	1251351700	28550	28550	28550	28550	0
81	20241017	191700	1251351700	28550	28550	28550	28550	0
82	20241017	191600	1251351700	28550	28550	28550	28550	0
83	20241017	191500	1251351700	28550	28550	28550	28550	0
84	20241017	191400	1251351700	28550	28550	28550	28550	0
85	20241017	191300	1251351700	28550	28550	28550	28550	0
86	20241017	191200	1251351700	28550	28550	28550	28550	0
87	20241017	191100	1251351700	28550	28550	28550	28550	0
88	20241017	191000	1251351700	28550	28550	28550	28550	0
89	20241017	190900	1251351700	28550	28550	28550	28550	0
90	20241017	190800	1251351700	28550	28550	28550	28550	0
91	20241017	190700	1251351700	28550	28550	28550	28550	0
92	20241017	190600	1251351700	28550	28550	28550	28550	1951
93	20241017	190500	1251351700	28550	28550	28550	28550	0
94	20241017	190400	1251351700	28550	28550	28550	28550	0
95	20241017	190300	1251351700	28550	28550	28550	28550	0
96	20241017	190200	1251351700	28550	28550	28550	28550	0
97	20241017	190100	1251351700	28550	28550	28550	28550	0
98	20241017	190000	1251351700	28550	28550	28550	28550	0
99	20241017	185900	1251351700	28550	28550	28550	28550	0
100	20241017	185800	1251351700	28550	28550	28550	28550	0
101	20241017	185700	1251351700	28550	28550	28550	28550	0
102	20241017	185600	1251351700	28550	28550	28550	28550	0
103	20241017	185500	1251351700	28550	28550	28550	28550	0
104	20241017	185400	1251351700	28550	28550	28550	28550	0
105	20241017	185300	1251351700	28550	28550	28550	28550	0
106	20241017	185200	1251351700	28550	28550	28550	28550	0
107	20241017	185100	1251351700	28550	28550	28550	28550	0
108	20241017	185000	1251351700	28550	28550	28550	28550	0
109	20241017	184900	1251351700	28550	28550	28550	28550	0
110	20241017	184800	1251351700	28550	28550	28550	28550	0
111	20241017	184700	1251351700	28550	28550	28550	28550	0
112	20241017	184600	1251351700	28550	28550	28550	28550	0
113	20241017	184500	1251351700	28550	28550	28550	28550	0
114	20241017	184400	1251351700	28550	28550	28550	28550	0
115	20241017	184300	1251351700	28550	28550	28550	28550	0
116	20241017	184200	1251351700	28550	28550	28550	28550	0
117	20241017	184100	1251351700	28550	28550	28550	28550	0
118	20241017	184000	1251351700	28550	28550	28550	28550	0
119	20241017	183900	1251351700	28550	28550	28550	28550	0
120	20241017	183800	1251351700	28550	28550	28550	28550	0
121	20241017	183700	1251351700	28550	28550	28550	28550	0
122	20241017	183600	1251351700	28550	28550	28550	28550	1951
123	20241017	183500	1251351700	28550	28550	28550	28550	0
124	20241017	183400	1251351700	28550	28550	28550	28550	0
125	20241017	183300	1251351700	28550	28550	28550	28550	0
126	20241017	183200	1251351700	28550	28550	28550	28550	0
127	20241017	183100	1251351700	28550	28550	28550	28550	0
128	20241017	183000	1251351700	28550	28550	28550	28550	0
129	20241017	182900	1251351700	28550	28550	28550	28550	0
130	20241017	182800	1251351700	28550	28550	28550	28550	0
131	20241017	182700	1251351700	28550	28550	28550	28550	0
132	20241017	182600	1251351700	28550	28550	28550	28550	0
133	20241017	182500	1251351700	28550	28550	28550	28550	0
134	20241017	182400	1251351700	28550	28550	28550	28550	0
135	20241017	182300	1251351700	28550	28550	28550	28550	0
136	20241017	182200	1251351700	28550	28550	28550	28550	0
137	20241017	182100	1251351700	28550	28550	28550	28550	0
138	20241017	182000	1251351700	28550	28550	28550	28550	0
139	20241017	181900	1251351700	28550	28550	28550	28550	0
140	20241017	181800	1251351700	28550	28550	28550	28550	0
141	20241017	181700	1251351700	28550	28550	28550	28550	0
142	20241017	181600	1251351700	28550	28550	28550	28550	0
143	20241017	181500	1251351700	28550	28550	28550	28550	0
144	20241017	181400	1251351700	28550	28550	28550	28550	0
145	20241017	181300	1251351700	28550	28550	28550	28550	0
146	20241017	181200	1251351700	28550	28550	28550	28550	0
147	20241017	181100	1251351700	28550	28550	28550	28550	0
148	20241017	181000	1251351700	28550	28550	28550	28550	0
149	20241017	180900	1251351700	28550	28550	28550	28550	0
150	20241017	180800	1251351700	28550	28550	28550	28550	0
151	20241017	180700	1251351700	28550	28550	28550	28550	0
152	20241017	180600	1251351700	28550	28550	28550	28550	1951
153	20241017	180500	1251351700	28550	28550	28550	28550	0
154	20241017	180400	1251351700	28550	28550	28550	28550	0
155	20241017	180300	1251351700	28550	28550	28550	28550	0
156	20241017	180200	1251351700	28550	28550	28550	28550	0
157	20241017	180100	1251351700	28550	28550	28550	28550	0
158	20241017	180000	1251351700	28550	28550	28550	28550	0
159	20241017	175900	1251351700	28550	28550	28550	28550	0
160	20241017	175800	1251351700	28550	28550	28550	28550	0
161	20241017	175700	1251351700	28550	28550	28550	28550	0
162	20241017	175600	1251351700	28550	28550	28550	28550	0
163	20241017	175500	1251351700	28550	28550	28550	28550	0
164	20241017	175400	1251351700	28550	28550	28550	28550	0
165	20241017	175300	1251351700	28550	28550	28550	28550	0
166	20241017	175200	1251351700	28550	28550	28550	28550	0
167	20241017	175100	1251351700	28550	28550	28550	28550	0
168	20241017	175000	1251351700	28550	28550	28550	28550	0
169	20241017	174900	1251351700	28550	28550	28550	28550	0
170	20241017	174800	1251351700	28550	28550	28550	28550	0
171	20241017	174700	1251351700	28550	28550	28550	28550	0
172	20241017	174600	1251351700	28550	28550	28550	28550	0
173	20241017	174500	1251351700	28550	28550	28550	28550	0
174	20241017	174400	1251351700	28550	28550	28550	28550	0
175	20241017	174300	1251351700	28550	28550	28550	28550	0
176	20241017	174200	1251351700	28550	28550	28550	28550	0
177	20241017	174100	1251351700	28550	28550	28550	28550	0
178	20241017	174000	1251351700	28550	28550	28550	28550	0
179	20241017	173900	1251351700	28550	28550	28550	28550	0
180	20241017	173800	1251351700	28550	28550	28550	28550	0
181	20241017	173700	1251351700	28550	28550	28550	28550	0
182	20241017	173600	1251351700	28550	28550	28550	28550	1951
183	20241017	173500	1251351700	28550	28550	28550	28550	0
184	20241017	173400	1251351700	28550	28550	28550	28550	0
185	20241017	173300	1251351700	28550	28550	28550	28550	0
186	20241017	173200	1251351700	28550	28550	28550	28550	0
187	20241017	173100	1251351700	28550	28550	28550	28550	0
188	20241017	173000	1251351700	28550	28550	28550	28550	0
189	20241017	172900	1251351700	28550	28550	28550	28550	0
190	20241017	172800	1251351700	28550	28550	28550	28550	0
191	20241017	172700	1251351700	28550	28550	28550	28550	0
192	20241017	172600	1251351700	28550	28550	28550	28550	0
193	20241017	172500	1251351700	28550	28550	28550	28550	0
194	20241017	172400	1251351700	28550	28550	28550	28550	0
195	20241017	172300	1251351700	28550	28550	28550	28550	0
196	20241017	172200	1251351700	28550	28550	28550	28550	0
197	20241017	172100	1251351700	28550	28550	28550	28550	0
198	20241017	172000	1251351700	28550	28550	28550	28550	0
199	20241017	171900	1251351700	28550	28550	28550	28550	0
200	20241017	171800	1251351700	28550	28550	28550	28550	0
201	20241017	171700	1251351700	28550	28550	28550	28550	0
202	20241017	171600	1251351700	28550	28550	28550	28550	0
203	20241017	171500	1251351700	28550	28550	28550	28550	0
204	20241017	171400	1251351700	28550	28550	28550	28550	0
205	20241017	171300	1251351700	28550	28550	28550	28550	0
206	20241017	171200	1251351700	28550	28550	28550	28550	0
207	20241017	171100	1251351700	28550	28550	28550	28550	0
208	20241017	171000	1251351700	28550	28550	28550	28550	0
209	20241017	170900	1251351700	28550	28550	28550	28550	0
210	20241017	170800	1251351700	28550	28550	28550	28550	0
211	20241017	170700	1251351700	28550	28550	28550	28550	0
212	20241017	170600	1251351700	28550	28550	28550	28550	1951
213	20241017	170500	1251351700	28550	28550	28550	28550	0
214	20241017	170400	1251351700	28550	28550	28550	28550	0
215	20241017	170300	1251351700	28550	28550	28550	28550	0
216	20241017	170200	1251351700	28550	28550	28550	28550	0
217	20241017	170100	1251351700	28550	28550	28550	28550	0
218	20241017	170000	1251351700	28550	28550	28550	28550	0
219	20241017	165900	1251351700	28550	28550	28550	28550	0
220	20241017	165800	1251351700	28550	28550	28550	28550	0
221	20241017	165700	1251351700	28550	28550	28550	28550	0
222	20241017	165600	1251351700	28550	28550	28550	28550	0
223	20241017	165500	1251351700	28550	28550	28550	28550	0
224	20241017	165400	1251351700	28550	28550	28550	28550	0
225	20241017	165300	1251351700	28550	28550	28550	28550	0
226	20241017	165200	1251351700	28550	28550	28550	28550	0
227	20241017	165100	1251351700	28550	28550	28550	28550	0
228	20241017	165000	1251351700	28550	28550	28550	28550	0
229	20241017	164900	1251351700	28550	28550	28550	28550	0
230	20241017	164800	1251351700	28550	28550	28550	28550	0
231	20241017	164700	1251351700	28550	28550	28550	28550	0
232	20241017	164600	1251351700	28550	28550	28550	28550	0
233	20241017	164500	1251351700	28550	28550	28550	28550	0
234	20241017	164400	1251351700	28550	28550	28550	28550	0
235	20241017	164300	1251351700	28550	28550	28550	28550	0
236	20241017	164200	1251351700	28550	28550	28550	28550	0
237	20241017	164100	1251351700	28550	28550	28550	28550	0
238	20241017	164000	1251351700	28550	28550	28550	28550	0
239	20241017	163900	1251351700	28550	28550	28550	28550	0
240	20241017	163800	1251351700	28550	28550	28550	28550	0
241	20241017	163700	1251351700	28550	28550	28550	28550	0
242	20241017	163600	1251351700	28550	28550	28550	28550	1951
243	20241017	163500	1251351700	28550	28550	28550	28550	0
244	20241017	163400	1251351700	28550	28550	28550	28550	0
245	20241017	163300	1251351700	28550	28550	28550	28550	0
246	20241017	163200	1251351700	28550	28550	28550	28550	0
247	20241017	163100	1251351700	28550	28550	28550	28550	0
248	20241017	163000	1251351700	28550	28550	28550	28550	0
249	20241017	162900	1251351700	28550	28550	28550	28550	0
250	20241017	162800	1251351700	28550	28550	28550	28550	0
251	20241017	162700	1251351700	28550	28550	28550	28550	0
252	20241017	162600	1251351700	28550	28550	28550	28550	0
253	20241017	162500	1251351700	28550	28550	28550	28550	0
254	20241017	162400	1251351700	28550	28550	28550	28550	0
255	20241017	162300	1251351700	28550	28550	28550	28550	0
256	20241017	162200	1251351700	28550	28550	28550	28550	0
257	20241017	162100	1251351700	28550	28550	28550	28550	0
258	20241017	162000	1251351700	28550	28550	28550	28550	0
259	20241017	161900	1251351700	28550	28550	28550	28550	0
260	20241017	161800	1251351700	28550	28550	28550	28550	0
261	20241017	161700	1251351700	28550	28550	28550	28550	0
262	20241017	161600	1251351700	28550	28550	28550	28550	0
263	20241017	161500	1251351700	28550	28550	28550	28550	0
264	20241017	161400	1251351700	28550	28550	28550	28550	0
265	20241017	161300	1251351700	28550	28550	28550	28550	0
266	20241017	161200	1251351700	28550	28550	28550	28550	0
267	20241017	161100	1251351700	28550	28550	28550	28550	0
268	20241017	161000	1251351700	28550	28550	28550	28550	0
269	20241017	160900	1251351700	28550	28550	28550	28550	0
270	20241017	160800	1251351700	28550	28550	28550	28550	0
271	20241017	160700	1251351700	28550	28550	28550	28550	0
272	20241017	160600	1251351700	28550	28550	28550	28550	1951
273	20241017	160500	1251351700	28550	28550	28550	28550	0
274	20241017	160400	1251351700	28550	28550	28550	28550	0
275	20241017	160300	1251351700	28550	28550	28550	28550	0
276	20241017	160200	1251351700	28550	28550	28550	28550	0
277	20241017	160100	1251351700	28550	28550	28550	28550	0
278	20241017	160000	1251351700	28550	28550	28550	28550	0
279	20241017	155900	1251351700	28550	28550	28550	28550	0
280	20241017	155800	1251351700	28550	28550	28550	28550	0
281	20241017	155700	1251351700	28550	28550	28550	28550	0
282	20241017	155600	1251351700	28550	28550	28550	28550	0
283	20241017	155500	1251351700	28550	28550	28550	28550	0
284	20241017	155400	1251351700	28550	28550	28550	28550	0
285	20241017	155300	1251351700	28550	28550	28550	28550	0
286	20241017	155200	1251351700	28550	28550	28550	28550	0
287	20241017	155100	1251351700	28550	28550	28550	28550	0
288	20241017	155000	1251351700	28550	28550	28550	28550	0
289	20241017	154900	1251351700	28550	28550	28550	28550	0
290	20241017	154800	1251351700	28550	28550	28550	28550	0
291	20241017	154700	1251351700	28550	28550	28550	28550	0
292	20241017	154600	1251351700	28550	28550	28550	28550	0
293	20241017	154500	1251351700	28550	28550	28550	28550	0
294	20241017	154400	1251351700	28550	28550	28550	28550	0
295	20241017	154300	1251351700	28550	28550	28550	28550	0
296	20241017	154200	1251351700	28550	28550	28550	28550	0
297	20241017	154100	1251351700	28550	28550	28550	28550	0
298	20241017	154000	1251351700	28550	28550	28550	28550	0
299	20241017	153900	1251351700	28550	28550	28550	28550	0
300	20241017	153800	1251351700	28550	28550	28550	28550	0
301	20241017	153700	1251351700	28550	28550	28550	28550	0
302	20241017	153600	1251351700	28550	28550	28550	28550	1951
303	20241017	153500	1251351700	28550	28550	28550	28550	0
304	20241017	153400	1251351700	28550	28550	28550	28550	0
305	20241017	153300	1251351700	28550	28550	28550	28550	0
306	20241017	153200	1251351700	28550	28550	28550	28550	0
307	20241017	153100	1251351700	28550	28550	28550	28550	0
308	20241017	153000	1251351700	28550	28550	28550	28550	1951
309	20241017	152900	1195650650	28500	28500	28500	28500	0
310	20241017	152800	1195650650	28500	28500	28500	28500	0
311	20241017	152700	1195650650	28500	28500	28500	28500	0
312	20241017	152600	1195650650	28500	28500	28500	28500	0
313	20241017	152500	1195650650	28500	28500	28500	28500	0
314	20241017	152400	1195650650	28500	28500	28500	28500	0
315	20241017	152300	1195650650	28500	28500	28500	28500	0
316	20241017	152200	1195650650	28500	28500	28500	28500	0
317	20241017	152100	1195650650	28500	28500	28500	28500	0
318	20241017	152000	1195650650	28500	28500	28500	28500	0
319	20241017	151900	1195650650	28500	28500	28600	28500	173
320	20241017	151800	1190716200	28500	28500	28500	28500	32
321	20241017	151700	1189804200	28500	28500	28500	28500	8
322	20241017	151600	1189576200	28500	28500	28500	28500	9
323	20241017	151500	1189319700	28500	28450	28550	28450	5
324	20241017	151400	1189177200	28550	28500	28550	28450	1933
325	20241017	151300	1134074650	28550	28500	28550	28500	8
326	20241017	151200	1133846600	28550	28550	28550	28550	1
327	20241017	151100	1133818050	28500	28500	28500	28450	630
328	20241017	151000	1115863450	28450	28450	28450	28450	50
329	20241017	150900	1114440950	28450	28450	28450	28450	91
330	20241017	150800	1111852000	28400	28400	28400	28400	11
331	20241017	150700	1111539600	28450	28450	28450	28450	100
332	20241017	150600	1108694600	28400	28400	28400	28400	0
333	20241017	150500	1108694600	28400	28400	28400	28400	133
334	20241017	150400	1104917400	28400	28400	28400	28400	0
335	20241017	150300	1104917400	28400	28400	28400	28400	0
336	20241017	150200	1104917400	28400	28400	28400	28400	32
337	20241017	150100	1104008600	28450	28400	28450	28400	11
338	20241017	150000	1103695950	28350	28400	28400	28350	211
339	20241017	145900	1097703750	28400	28400	28400	28400	16
340	20241017	145800	1097249350	28400	28450	28450	28400	161
341	20241017	145700	1092669300	28500	28500	28500	28500	3
342	20241017	145600	1092583800	28450	28500	28500	28450	14
343	20241017	145500	1092184900	28450	28450	28450	28450	0
344	20241017	145400	1092184900	28450	28450	28450	28450	0
345	20241017	145300	1092184900	28450	28500	28500	28450	12
346	20241017	145200	1091843400	28500	28500	28500	28500	18
347	20241017	145100	1091330400	28450	28450	28450	28450	0
348	20241017	145000	1091330400	28450	28450	28450	28450	12
349	20241017	144900	1090989000	28450	28450	28450	28450	0
350	20241017	144800	1090989000	28450	28450	28500	28450	200
351	20241017	144700	1085294900	28500	28500	28500	28500	1
352	20241017	144600	1085266400	28450	28450	28450	28450	24
353	20241017	144500	1084583600	28500	28500	28500	28500	75
354	20241017	144400	1082446100	28500	28500	28500	28500	3
355	20241017	144300	1082360600	28500	28500	28500	28500	35
356	20241017	144200	1081363100	28550	28550	28550	28500	47
357	20241017	144100	1080023250	28550	28550	28550	28550	1
358	20241017	144000	1079994700	28450	28450	28450	28450	0
359	20241017	143900	1079994700	28450	28450	28450	28450	0
360	20241017	143800	1079994700	28450	28450	28450	28450	0
361	20241017	143700	1079994700	28450	28450	28450	28450	1
362	20241017	143600	1079966250	28550	28550	28550	28550	57
363	20241017	143500	1078338900	28550	28500	28550	28500	475
364	20241017	143400	1064796650	28500	28500	28500	28500	4
365	20241017	143300	1064682650	28500	28450	28500	28450	12
366	20241017	143200	1064340900	28450	28450	28450	28450	309
367	20241017	143100	1055549850	28400	28400	28400	28400	18
368	20241017	143000	1055038650	28350	28350	28350	28350	0
369	20241017	142900	1055038650	28350	28350	28350	28350	2
370	20241017	142800	1054981950	28450	28450	28450	28450	1
371	20241017	142700	1054953500	28350	28350	28350	28350	0
372	20241017	142600	1054953500	28350	28350	28350	28350	123
373	20241017	142500	1051466450	28350	28350	28350	28350	0
374	20241017	142400	1051466450	28350	28300	28350	28300	17
375	20241017	142300	1050985100	28350	28350	28350	28350	0
376	20241017	142200	1050985100	28350	28350	28350	28350	96
377	20241017	142100	1048263500	28400	28450	28450	28400	94
378	20241017	142000	1045589400	28400	28400	28400	28400	0
379	20241017	141900	1045589400	28400	28400	28400	28400	20
380	20241017	141800	1045021400	28400	28400	28400	28400	91
381	20241017	141700	1042437000	28300	28300	28300	28300	68
382	20241017	141600	1040512600	28400	28400	28400	28400	0
383	20241017	141500	1040512600	28400	28300	28400	28300	6
384	20241017	141400	1040342300	28350	28350	28350	28350	1
385	20241017	141300	1040313950	28350	28350	28350	28350	14
386	20241017	141200	1039917050	28350	28350	28350	28350	5
387	20241017	141100	1039775300	28350	28350	28350	28350	0
388	20241017	141000	1039775300	28350	28350	28350	28350	9
389	20241017	140900	1039520150	28350	28350	28400	28350	32
390	20241017	140800	1038612900	28350	28400	28400	28350	6
391	20241017	140700	1038442600	28400	28400	28400	28400	0
392	20241017	140600	1038442600	28400	28350	28400	28350	6
393	20241017	140500	1038272250	28400	28400	28400	28400	0
394	20241017	140400	1038272250	28400	28400	28400	28400	0
395	20241017	140300	1038272250	28400	28400	28400	28400	0
396	20241017	140200	1038272250	28400	28400	28400	28400	0
397	20241017	140100	1038272250	28400	28400	28400	28400	1
398	20241017	140000	1038243850	28350	28350	28350	28300	84
399	20241017	135900	1035864350	28400	28350	28400	28350	6
400	20241017	135800	1035694200	28350	28300	28350	28300	25
401	20241017	135700	1034985700	28350	28350	28400	28350	41
402	20241017	135600	1033823100	28350	28350	28350	28350	1
403	20241017	135500	1033794750	28350	28350	28350	28350	81
404	20241017	135400	1031498400	28350	28350	28350	28350	10
405	20241017	135300	1031214900	28350	28300	28350	28300	62
406	20241017	135200	1029459300	28300	28300	28300	28300	6
407	20241017	135100	1029289500	28300	28300	28300	28300	66
408	20241017	135000	1027421700	28300	28350	28350	28300	613
409	20241017	134900	1010065100	28350	28350	28350	28350	6
410	20241017	134800	1009895000	28350	28400	28400	28350	53
411	20241017	134700	1008392200	28350	28300	28350	28300	53
412	20241017	134600	1006891550	28300	28300	28300	28300	40
413	20241017	134500	1005759550	28300	28300	28300	28300	6
414	20241017	134400	1005589750	28400	28300	28400	28300	59
415	20241017	134300	1003919400	28300	28300	28300	28300	31
416	20241017	134200	1003042100	28300	28300	28300	28300	47
417	20241017	134100	1001712000	28300	28300	28300	28300	5
418	20241017	134000	1001570500	28350	28300	28350	28300	92
419	20241017	133900	998964400	28300	28350	28350	28300	41
420	20241017	133800	997803800	28350	28350	28350	28300	109
421	20241017	133700	994713900	28350	28350	28400	28350	277
422	20241017	133600	986860800	28350	28350	28350	28350	41
423	20241017	133500	985698450	28350	28350	28350	28350	80
424	20241017	133400	983430450	28400	28400	28400	28300	72
425	20241017	133300	981389050	28350	28350	28350	28300	111
426	20241017	133200	978244200	28300	28300	28300	28300	26
427	20241017	133100	977508400	28300	28300	28300	28300	81
428	20241017	133000	975216100	28350	28350	28400	28350	35
429	20241017	132900	974223750	28300	28300	28350	28300	77
430	20241017	132800	972043150	28300	28300	28300	28300	6
431	20241017	132700	971873350	28300	28300	28300	28300	6
432	20241017	132600	971703550	28300	28300	28300	28300	86
433	20241017	132500	969269750	28300	28350	28350	28300	8
434	20241017	132400	969043300	28300	28300	28300	28300	47
435	20241017	132300	967713200	28300	28300	28300	28300	0
436	20241017	132200	967713200	28300	28300	28300	28300	80
437	20241017	132100	965449200	28300	28300	28350	28300	17
438	20241017	132000	964967600	28300	28300	28300	28300	166
439	20241017	131900	960269800	28300	28300	28300	28300	86
440	20241017	131800	957836000	28350	28350	28350	28350	306
441	20241017	131700	949160900	28300	28300	28300	28300	41
442	20241017	131600	948000600	28300	28300	28350	28300	232
443	20241017	131500	941423700	28300	28300	28350	28300	248
444	20241017	131400	934395300	28300	28300	28350	28300	172
445	20241017	131300	929521350	28300	28350	28350	28300	142
446	20241017	131200	925497750	28300	28350	28350	28300	93
447	20241017	131100	922861500	28350	28300	28350	28300	97
448	20241017	131000	920113850	28350	28350	28350	28350	1
449	20241017	130900	920085500	28350	28300	28350	28300	173
450	20241017	130800	915184500	28300	28300	28300	28300	7
451	20241017	130700	914986400	28350	28350	28350	28350	2
452	20241017	130600	914929700	28300	28350	28400	28300	68
453	20241017	130500	913004200	28350	28300	28350	28300	206
454	20241017	130400	907164400	28300	28300	28400	28300	68
455	20241017	130300	905238150	28350	28350	28350	28350	5
456	20241017	130200	905096400	28300	28300	28300	28300	83
457	20241017	130100	902747500	28350	28350	28350	28350	109
458	20241017	130000	899657350	28350	28300	28350	28300	103
459	20241017	125900	896739650	28300	28300	28350	28300	9
460	20241017	125800	896484900	28300	28300	28350	28300	10
461	20241017	125700	896201700	28300	28350	28350	28300	79
462	20241017	125600	893965700	28300	28350	28350	28300	21
463	20241017	125500	893370650	28300	28400	28400	28300	22
464	20241017	125400	892746700	28400	28350	28400	28350	10
465	20241017	125300	892462900	28300	28350	28350	28300	86
466	20241017	125200	890028900	28350	28300	28350	28300	20
467	20241017	125100	889462200	28300	28300	28350	28300	62
468	20241017	125000	887707350	28350	28350	28350	28350	2
469	20241017	124900	887650650	28350	28300	28350	28300	93
470	20241017	124800	885017750	28300	28300	28300	28300	6
471	20241017	124700	884847950	28350	28350	28350	28350	252
472	20241017	124600	877703750	28350	28400	28400	28350	529
473	20241017	124500	862706350	28350	28400	28400	28350	39
474	20241017	124400	861600450	28350	28350	28350	28350	42
475	20241017	124300	860409750	28350	28350	28350	28350	6
476	20241017	124200	860239650	28350	28400	28400	28350	104
477	20241017	124100	857288350	28350	28350	28350	28350	38
478	20241017	124000	856211050	28350	28400	28400	28350	47
479	20241017	123900	854878350	28400	28350	28400	28350	8
480	20241017	123800	854651450	28400	28350	28400	28350	169
481	20241017	123700	849859200	28350	28400	28400	28350	33
482	20241017	123600	848923300	28400	28400	28400	28350	86
483	20241017	123500	846481200	28400	28400	28400	28350	318
484	20241017	123400	837461900	28400	28400	28400	28400	72
485	20241017	123300	835417100	28350	28350	28400	28350	656
486	20241017	123200	816819150	28400	28350	28400	28350	11
487	20241017	123100	816507050	28350	28350	28400	28350	57
488	20241017	123000	814890600	28400	28350	28400	28350	14
489	20241017	122900	814493050	28400	28350	28400	28350	143
490	20241017	122800	810433900	28400	28350	28400	28350	41
491	20241017	122700	809269800	28400	28400	28400	28400	23
492	20241017	122600	808616600	28350	28350	28350	28350	48
493	20241017	122500	807255800	28350	28400	28400	28350	96
494	20241017	122400	804531200	28350	28400	28400	28350	52
495	20241017	122300	803056450	28400	28400	28400	28350	95
496	20241017	122200	800358750	28400	28350	28400	28350	231
497	20241017	122100	793809400	28350	28400	28400	28350	255
498	20241017	122000	786568000	28400	28400	28400	28400	70
499	20241017	121900	784580000	28400	28400	28400	28400	6
500	20241017	121800	784409600	28400	28450	28450	28400	152
501	20241017	121700	780092550	28400	28400	28400	28400	1
502	20241017	121600	780064150	28400	28400	28400	28400	34
503	20241017	121500	779098550	28400	28400	28400	28400	49
504	20241017	121400	777706950	28450	28400	28450	28400	72
505	20241017	121300	775658650	28400	28400	28400	28350	53
506	20241017	121200	774153750	28400	28400	28400	28400	108
507	20241017	121100	771086550	28400	28400	28400	28400	40
508	20241017	121000	769950550	28400	28400	28400	28400	7
509	20241017	120900	769751750	28400	28400	28450	28350	161
510	20241017	120800	765174400	28400	28350	28400	28350	114
511	20241017	120700	761942200	28350	28350	28400	28350	77
512	20241017	120600	759757600	28350	28350	28350	28350	6
513	20241017	120500	759587500	28400	28400	28400	28350	11
514	20241017	120400	759275350	28400	28400	28400	28350	61
515	20241017	120300	757543000	28350	28400	28400	28350	8
516	20241017	120200	757316100	28400	28450	28450	28400	34
517	20241017	120100	756350400	28450	28400	28450	28400	65
518	20241017	120000	754501650	28450	28350	28450	28350	47
519	20241017	115900	753168750	28400	28400	28400	28400	45
520	20241017	115800	751890750	28400	28400	28400	28400	36
521	20241017	115700	750868350	28400	28400	28400	28400	0
522	20241017	115600	750868350	28400	28350	28400	28350	23
523	20241017	115500	750215400	28350	28350	28450	28350	74
524	20241017	115400	748114650	28400	28400	28400	28400	10
525	20241017	115300	747830650	28350	28350	28350	28350	46
526	20241017	115200	746526550	28350	28350	28350	28350	6
527	20241017	115100	746356450	28400	28450	28450	28400	237
528	20241017	115000	739615400	28400	28400	28400	28350	36
529	20241017	114900	738593250	28400	28350	28400	28350	53
530	20241017	114800	737090450	28400	28350	28400	28350	6
531	20241017	114700	736920100	28400	28400	28400	28350	45
532	20241017	114600	735643650	28450	28400	28450	28350	1094
533	20241017	114500	704625950	28400	28350	28400	28350	13
534	20241017	114400	704257150	28350	28400	28400	28350	42
535	20241017	114300	703066400	28350	28400	28400	28350	20
536	20241017	114200	702499100	28400	28350	28400	28350	93
537	20241017	114100	699860250	28350	28400	28400	28350	690
538	20241017	114000	680266500	28400	28400	28400	28400	46
539	20241017	113900	678960100	28400	28400	28400	28400	30
540	20241017	113800	678108100	28400	28400	28450	28400	44
541	20241017	113700	676858450	28400	28400	28400	28400	5
542	20241017	113600	676716450	28450	28400	28450	28400	53
543	20241017	113500	675210950	28400	28400	28400	28400	35
544	20241017	113400	674216950	28400	28400	28400	28400	0
545	20241017	113300	674216950	28400	28450	28450	28400	58
546	20241017	113200	672569250	28400	28400	28400	28400	8
547	20241017	113100	672342050	28400	28450	28450	28400	47
548	20241017	113000	671006950	28400	28450	28450	28400	36
549	20241017	112900	669984400	28400	28400	28400	28400	47
550	20241017	112800	668649600	28400	28400	28400	28400	0
551	20241017	112700	668649600	28400	28400	28450	28400	52
552	20241017	112600	667172550	28400	28450	28450	28400	19
553	20241017	112500	666632650	28450	28450	28450	28450	1
554	20241017	112400	666604200	28450	28450	28500	28450	95
555	20241017	112300	663899650	28400	28450	28450	28400	22
556	20241017	112200	663274100	28400	28400	28450	28400	99
557	20241017	112100	660459900	28450	28450	28450	28450	1
558	20241017	112000	660431450	28400	28400	28400	28400	47
559	20241017	111900	659096650	28400	28400	28400	28400	6
560	20241017	111800	658926250	28450	28400	28450	28400	68
561	20241017	111700	656995000	28400	28450	28450	28400	16
562	20241017	111600	656540100	28400	28400	28400	28400	48
563	20241017	111500	655176900	28450	28450	28450	28450	5
564	20241017	111400	655034650	28400	28400	28400	28350	70
565	20241017	111300	653048000	28400	28350	28400	28300	435
566	20241017	111200	640715950	28400	28400	28400	28350	18
567	20241017	111100	640205050	28400	28450	28450	28400	46
568	20241017	111000	638898450	28450	28500	28500	28400	41
569	20241017	110900	637732750	28450	28400	28500	28400	82
570	20241017	110800	635399600	28450	28450	28450	28450	100
571	20241017	110700	632554600	28400	28400	28400	28400	79
572	20241017	110600	630311000	28400	28450	28450	28400	38
573	20241017	110500	629231550	28400	28400	28400	28400	43
574	20241017	110400	628010350	28400	28400	28400	28400	22
575	20241017	110300	627385550	28400	28450	28450	28400	109
576	20241017	110200	624289850	28450	28400	28450	28400	109
577	20241017	110100	621190250	28500	28450	28500	28450	3
578	20241017	110000	621104850	28450	28400	28450	28400	189
579	20241017	105900	615737150	28400	28400	28450	28400	38
580	20241017	105800	614657850	28400	28400	28450	28400	284
581	20241017	105700	606587250	28400	28400	28450	28400	54
582	20241017	105600	605052850	28400	28400	28400	28400	187
583	20241017	105500	599742050	28450	28500	28500	28450	90
584	20241017	105400	597181500	28450	28450	28500	28450	81
585	20241017	105300	594876900	28400	28400	28450	28400	182
586	20241017	105200	589701300	28450	28450	28450	28450	25
587	20241017	105100	588990050	28400	28500	28500	28400	63
588	20241017	105000	587197900	28450	28450	28450	28400	249
589	20241017	104900	580113900	28500	28500	28550	28500	59
590	20241017	104800	578432300	28550	28450	28550	28450	23
591	20241017	104700	577777350	28500	28500	28500	28450	62
592	20241017	104600	576010700	28550	28500	28550	28450	1344
593	20241017	104500	537707650	28500	28550	28550	28500	77
594	20241017	104400	535512850	28550	28550	28550	28550	57
595	20241017	104300	533885500	28600	28550	28600	28500	1169
596	20241017	104200	500527250	28600	28600	28600	28550	93
597	20241017	104100	497869500	28550	28550	28600	28550	234
598	20241017	104000	491187800	28550	28600	28600	28550	50
599	20241017	103900	489760200	28600	28550	28600	28550	120
600	20241017	103800	486333200	28600	28550	28600	28550	41
601	20241017	103700	485162600	28600	28600	28600	28550	43
602	20241017	103600	483934750	28550	28550	28550	28550	83
603	20241017	103500	481565100	28550	28600	28600	28550	110
604	20241017	103400	478419600	28550	28600	28600	28550	545
605	20241017	103300	462857950	28600	28600	28600	28600	85
606	20241017	103200	460426950	28600	28600	28600	28600	10
607	20241017	103100	460140950	28600	28700	28700	28600	30
608	20241017	103000	459281700	28650	28600	28650	28550	43
609	20241017	102900	458051700	28550	28550	28550	28550	54
610	20241017	102800	456510000	28600	28600	28600	28550	335
611	20241017	102700	446935700	28600	28600	28600	28600	47
612	20241017	102600	445591500	28650	28600	28650	28600	24
613	20241017	102500	444904200	28650	28600	28650	28600	44
614	20241017	102400	443645750	28600	28650	28650	28600	53
615	20241017	102300	442127350	28650	28650	28650	28600	8
616	20241017	102200	441898400	28650	28650	28650	28650	10
617	20241017	102100	441611900	28750	28600	28750	28550	62
618	20241017	102000	439839850	28600	28650	28650	28550	65
619	20241017	101900	437982750	28700	28600	28700	28600	224
620	20241017	101800	431576150	28600	28650	28650	28600	88
621	20241017	101700	429057800	28650	28650	28650	28600	8
622	20241017	101600	428828850	28650	28650	28650	28650	257
623	20241017	101500	421465800	28750	28700	28750	28650	275
624	20241017	101400	413586650	28700	28650	28700	28600	79
625	20241017	101300	411322550	28700	28650	28700	28650	31
626	20241017	101200	410434350	28650	28600	28650	28600	37
627	20241017	101100	409375850	28600	28600	28600	28600	83
628	20241017	101000	407002050	28600	28600	28600	28600	50
629	20241017	100900	405572050	28600	28600	28650	28600	147
630	20241017	100800	401367700	28600	28650	28650	28600	64
631	20241017	100700	399534150	28650	28750	28750	28650	43
632	20241017	100600	398302100	28750	28750	28750	28700	8
633	20241017	100500	398072400	28700	28650	28700	28600	271
634	20241017	100400	390318800	28650	28600	28650	28600	152
635	20241017	100300	385971400	28650	28600	28650	28600	114
636	20241017	100200	382710300	28650	28700	28700	28650	54
637	20241017	100100	381163050	28700	28650	28750	28600	1194
638	20241017	100000	346956150	28750	28700	28750	28650	438
639	20241017	095900	334386750	28700	28650	28700	28650	113
640	20241017	095800	331145200	28700	28700	28700	28650	88
641	20241017	095700	328623800	28700	28700	28700	28650	34
642	20241017	095600	327649100	28700	28650	28700	28650	168
643	20241017	095500	322834700	28650	28700	28700	28650	136
644	20241017	095400	318932500	28650	28700	28750	28650	702
645	20241017	095300	298785650	28700	28750	28750	28700	612
646	20241017	095200	281221050	28750	28750	28750	28700	104
647	20241017	095100	278231100	28750	28850	28900	28750	10
648	20241017	095000	277942800	28900	28900	28900	28900	0
649	20241017	094900	277942800	28900	28750	28900	28700	104
650	20241017	094800	274953350	28750	28800	28800	28750	8
651	20241017	094700	274723250	28750	28900	28900	28750	259
652	20241017	094600	267276850	28800	28750	28800	28750	433
653	20241017	094500	254825550	28750	28750	28750	28750	242
654	20241017	094400	247868050	28800	28800	28800	28750	114
655	20241017	094300	244585150	28850	28850	28850	28750	450
656	20241017	094200	231621650	28850	28850	28850	28850	0
657	20241017	094100	231621650	28850	28800	28850	28800	58
658	20241017	094000	229951000	28750	28800	28800	28750	200
659	20241017	093900	224198100	28850	28800	28950	28800	4
660	20241017	093800	224082650	28850	28800	28850	28750	453
661	20241017	093700	211036050	28800	28800	28800	28800	12
662	20241017	093600	210690450	28800	28850	28850	28800	149
663	20241017	093500	206399050	28800	28800	28850	28800	39
664	20241017	093400	205275500	28800	28800	28800	28750	52
665	20241017	093300	203778450	28800	28800	28800	28800	240
666	20241017	093200	196866450	28900	28800	28950	28800	61
667	20241017	093100	195107400	28900	28900	28900	28850	14
668	20241017	093000	194703050	28900	28900	29050	28900	128
669	20241017	092900	190995600	28900	28900	28950	28900	51
670	20241017	092800	189519250	28950	28850	28950	28850	123
671	20241017	092700	185963900	28850	28900	28900	28850	69
672	20241017	092600	183973200	28800	28950	29000	28800	228
673	20241017	092500	177383700	29050	28950	29050	28950	309
674	20241017	092400	168432500	28850	28850	28850	28800	212
675	20241017	092300	162316600	28850	28800	28850	28800	218
676	20241017	092200	156030250	28800	28800	28800	28800	81
677	20241017	092100	153697450	28800	28800	28800	28750	61
678	20241017	092000	151940750	28850	28900	28900	28850	12
679	20241017	091900	151594500	28900	28900	28900	28900	51
680	20241017	091800	150120600	28850	28800	28850	28750	137
681	20241017	091700	146173850	28750	28800	28800	28750	1564
682	20241017	091600	101206450	28800	28900	28900	28750	399
683	20241017	091500	89714750	29000	29000	29000	29000	1
684	20241017	091400	89685750	28800	28850	29000	28800	1085
685	20241017	091300	58423250	29000	29000	29000	29000	1
686	20241017	091200	58394250	29000	29050	29050	29000	13
687	20241017	091100	58017100	29050	28950	29050	28850	1033
688	20241017	091000	28192500	29000	29050	29050	29000	101
689	20241017	090900	25263450	28950	29100	29100	28950	205
690	20241017	090800	19318500	29050	29050	29050	29050	3
691	20241017	090700	19231350	29050	29050	29050	29050	2
692	20241017	090600	19173250	29100	29100	29100	29100	1
693	20241017	090500	19144150	29050	29050	29050	29050	250
694	20241017	090400	11881650	29050	29050	29050	29050	11
695	20241017	090300	11562100	29200	29100	29200	29050	52
696	20241017	090200	10049200	29050	29050	29050	29050	0
697	20241017	090100	10049200	29050	29100	29100	29000	153
698	20241017	090000	5605250	29250	29000	29250	29000	193