KissMeData/243070/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	205200	1019878850	29700	29700	29700	29700	492
3	20241017	205100	1019878850	29700	29700	29700	29700	0
4	20241017	205000	1019878850	29700	29700	29700	29700	0
5	20241017	204900	1019878850	29700	29700	29700	29700	0
6	20241017	204800	1019878850	29700	29700	29700	29700	0
7	20241017	204700	1019878850	29700	29700	29700	29700	0
8	20241017	204600	1019878850	29700	29700	29700	29700	0
9	20241017	204500	1019878850	29700	29700	29700	29700	0
10	20241017	204400	1019878850	29700	29700	29700	29700	0
11	20241017	204300	1019878850	29700	29700	29700	29700	0
12	20241017	204200	1019878850	29700	29700	29700	29700	0
13	20241017	204100	1019878850	29700	29700	29700	29700	0
14	20241017	204000	1019878850	29700	29700	29700	29700	0
15	20241017	203900	1019878850	29700	29700	29700	29700	0
16	20241017	203800	1019878850	29700	29700	29700	29700	0
17	20241017	203700	1019878850	29700	29700	29700	29700	0
18	20241017	203600	1019878850	29700	29700	29700	29700	0
19	20241017	203500	1019878850	29700	29700	29700	29700	0
20	20241017	203400	1019878850	29700	29700	29700	29700	0
21	20241017	203300	1019878850	29700	29700	29700	29700	0
22	20241017	203200	1019878850	29700	29700	29700	29700	0
23	20241017	203100	1019878850	29700	29700	29700	29700	0
24	20241017	203000	1019878850	29700	29700	29700	29700	0
25	20241017	202900	1019878850	29700	29700	29700	29700	0
26	20241017	202800	1019878850	29700	29700	29700	29700	0
27	20241017	202700	1019878850	29700	29700	29700	29700	0
28	20241017	202600	1019878850	29700	29700	29700	29700	0
29	20241017	202500	1019878850	29700	29700	29700	29700	0
30	20241017	202400	1019878850	29700	29700	29700	29700	0
31	20241017	202300	1019878850	29700	29700	29700	29700	0
32	20241017	202200	1019878850	29700	29700	29700	29700	492
33	20241017	202100	1019878850	29700	29700	29700	29700	0
34	20241017	202000	1019878850	29700	29700	29700	29700	0
35	20241017	201900	1019878850	29700	29700	29700	29700	0
36	20241017	201800	1019878850	29700	29700	29700	29700	0
37	20241017	201700	1019878850	29700	29700	29700	29700	0
38	20241017	201600	1019878850	29700	29700	29700	29700	0
39	20241017	201500	1019878850	29700	29700	29700	29700	0
40	20241017	201400	1019878850	29700	29700	29700	29700	0
41	20241017	201300	1019878850	29700	29700	29700	29700	0
42	20241017	201200	1019878850	29700	29700	29700	29700	0
43	20241017	201100	1019878850	29700	29700	29700	29700	0
44	20241017	201000	1019878850	29700	29700	29700	29700	0
45	20241017	200900	1019878850	29700	29700	29700	29700	0
46	20241017	200800	1019878850	29700	29700	29700	29700	0
47	20241017	200700	1019878850	29700	29700	29700	29700	0
48	20241017	200600	1019878850	29700	29700	29700	29700	0
49	20241017	200500	1019878850	29700	29700	29700	29700	0
50	20241017	200400	1019878850	29700	29700	29700	29700	0
51	20241017	200300	1019878850	29700	29700	29700	29700	0
52	20241017	200200	1019878850	29700	29700	29700	29700	0
53	20241017	200100	1019878850	29700	29700	29700	29700	0
54	20241017	200000	1019878850	29700	29700	29700	29700	0
55	20241017	195900	1019878850	29700	29700	29700	29700	0
56	20241017	195800	1019878850	29700	29700	29700	29700	0
57	20241017	195700	1019878850	29700	29700	29700	29700	0
58	20241017	195600	1019878850	29700	29700	29700	29700	0
59	20241017	195500	1019878850	29700	29700	29700	29700	0
60	20241017	195400	1019878850	29700	29700	29700	29700	0
61	20241017	195300	1019878850	29700	29700	29700	29700	0
62	20241017	195200	1019878850	29700	29700	29700	29700	492
63	20241017	195100	1019878850	29700	29700	29700	29700	0
64	20241017	195000	1019878850	29700	29700	29700	29700	0
65	20241017	194900	1019878850	29700	29700	29700	29700	0
66	20241017	194800	1019878850	29700	29700	29700	29700	0
67	20241017	194700	1019878850	29700	29700	29700	29700	0
68	20241017	194600	1019878850	29700	29700	29700	29700	0
69	20241017	194500	1019878850	29700	29700	29700	29700	0
70	20241017	194400	1019878850	29700	29700	29700	29700	0
71	20241017	194300	1019878850	29700	29700	29700	29700	0
72	20241017	194200	1019878850	29700	29700	29700	29700	0
73	20241017	194100	1019878850	29700	29700	29700	29700	0
74	20241017	194000	1019878850	29700	29700	29700	29700	0
75	20241017	193900	1019878850	29700	29700	29700	29700	0
76	20241017	193800	1019878850	29700	29700	29700	29700	0
77	20241017	193700	1019878850	29700	29700	29700	29700	0
78	20241017	193600	1019878850	29700	29700	29700	29700	0
79	20241017	193500	1019878850	29700	29700	29700	29700	0
80	20241017	193400	1019878850	29700	29700	29700	29700	0
81	20241017	193300	1019878850	29700	29700	29700	29700	0
82	20241017	193200	1019878850	29700	29700	29700	29700	0
83	20241017	193100	1019878850	29700	29700	29700	29700	0
84	20241017	193000	1019878850	29700	29700	29700	29700	0
85	20241017	192900	1019878850	29700	29700	29700	29700	0
86	20241017	192800	1019878850	29700	29700	29700	29700	0
87	20241017	192700	1019878850	29700	29700	29700	29700	0
88	20241017	192600	1019878850	29700	29700	29700	29700	0
89	20241017	192500	1019878850	29700	29700	29700	29700	0
90	20241017	192400	1019878850	29700	29700	29700	29700	0
91	20241017	192300	1019878850	29700	29700	29700	29700	0
92	20241017	192200	1019878850	29700	29700	29700	29700	492
93	20241017	192100	1019878850	29700	29700	29700	29700	0
94	20241017	192000	1019878850	29700	29700	29700	29700	0
95	20241017	191900	1019878850	29700	29700	29700	29700	0
96	20241017	191800	1019878850	29700	29700	29700	29700	0
97	20241017	191700	1019878850	29700	29700	29700	29700	0
98	20241017	191600	1019878850	29700	29700	29700	29700	0
99	20241017	191500	1019878850	29700	29700	29700	29700	0
100	20241017	191400	1019878850	29700	29700	29700	29700	0
101	20241017	191300	1019878850	29700	29700	29700	29700	0
102	20241017	191200	1019878850	29700	29700	29700	29700	0
103	20241017	191100	1019878850	29700	29700	29700	29700	0
104	20241017	191000	1019878850	29700	29700	29700	29700	0
105	20241017	190900	1019878850	29700	29700	29700	29700	0
106	20241017	190800	1019878850	29700	29700	29700	29700	0
107	20241017	190700	1019878850	29700	29700	29700	29700	0
108	20241017	190600	1019878850	29700	29700	29700	29700	0
109	20241017	190500	1019878850	29700	29700	29700	29700	0
110	20241017	190400	1019878850	29700	29700	29700	29700	0
111	20241017	190300	1019878850	29700	29700	29700	29700	0
112	20241017	190200	1019878850	29700	29700	29700	29700	0
113	20241017	190100	1019878850	29700	29700	29700	29700	0
114	20241017	190000	1019878850	29700	29700	29700	29700	0
115	20241017	185900	1019878850	29700	29700	29700	29700	0
116	20241017	185800	1019878850	29700	29700	29700	29700	0
117	20241017	185700	1019878850	29700	29700	29700	29700	0
118	20241017	185600	1019878850	29700	29700	29700	29700	0
119	20241017	185500	1019878850	29700	29700	29700	29700	0
120	20241017	185400	1019878850	29700	29700	29700	29700	0
121	20241017	185300	1019878850	29700	29700	29700	29700	0
122	20241017	185200	1019878850	29700	29700	29700	29700	492
123	20241017	185100	1019878850	29700	29700	29700	29700	0
124	20241017	185000	1019878850	29700	29700	29700	29700	0
125	20241017	184900	1019878850	29700	29700	29700	29700	0
126	20241017	184800	1019878850	29700	29700	29700	29700	0
127	20241017	184700	1019878850	29700	29700	29700	29700	0
128	20241017	184600	1019878850	29700	29700	29700	29700	0
129	20241017	184500	1019878850	29700	29700	29700	29700	0
130	20241017	184400	1019878850	29700	29700	29700	29700	0
131	20241017	184300	1019878850	29700	29700	29700	29700	0
132	20241017	184200	1019878850	29700	29700	29700	29700	0
133	20241017	184100	1019878850	29700	29700	29700	29700	0
134	20241017	184000	1019878850	29700	29700	29700	29700	0
135	20241017	183900	1019878850	29700	29700	29700	29700	0
136	20241017	183800	1019878850	29700	29700	29700	29700	0
137	20241017	183700	1019878850	29700	29700	29700	29700	0
138	20241017	183600	1019878850	29700	29700	29700	29700	0
139	20241017	183500	1019878850	29700	29700	29700	29700	0
140	20241017	183400	1019878850	29700	29700	29700	29700	0
141	20241017	183300	1019878850	29700	29700	29700	29700	0
142	20241017	183200	1019878850	29700	29700	29700	29700	0
143	20241017	183100	1019878850	29700	29700	29700	29700	0
144	20241017	183000	1019878850	29700	29700	29700	29700	0
145	20241017	182900	1019878850	29700	29700	29700	29700	0
146	20241017	182800	1019878850	29700	29700	29700	29700	0
147	20241017	182700	1019878850	29700	29700	29700	29700	0
148	20241017	182600	1019878850	29700	29700	29700	29700	0
149	20241017	182500	1019878850	29700	29700	29700	29700	0
150	20241017	182400	1019878850	29700	29700	29700	29700	0
151	20241017	182300	1019878850	29700	29700	29700	29700	0
152	20241017	182200	1019878850	29700	29700	29700	29700	492
153	20241017	182100	1019878850	29700	29700	29700	29700	0
154	20241017	182000	1019878850	29700	29700	29700	29700	0
155	20241017	181900	1019878850	29700	29700	29700	29700	0
156	20241017	181800	1019878850	29700	29700	29700	29700	0
157	20241017	181700	1019878850	29700	29700	29700	29700	0
158	20241017	181600	1019878850	29700	29700	29700	29700	0
159	20241017	181500	1019878850	29700	29700	29700	29700	0
160	20241017	181400	1019878850	29700	29700	29700	29700	0
161	20241017	181300	1019878850	29700	29700	29700	29700	0
162	20241017	181200	1019878850	29700	29700	29700	29700	0
163	20241017	181100	1019878850	29700	29700	29700	29700	0
164	20241017	181000	1019878850	29700	29700	29700	29700	0
165	20241017	180900	1019878850	29700	29700	29700	29700	0
166	20241017	180800	1019878850	29700	29700	29700	29700	0
167	20241017	180700	1019878850	29700	29700	29700	29700	0
168	20241017	180600	1019878850	29700	29700	29700	29700	0
169	20241017	180500	1019878850	29700	29700	29700	29700	0
170	20241017	180400	1019878850	29700	29700	29700	29700	0
171	20241017	180300	1019878850	29700	29700	29700	29700	0
172	20241017	180200	1019878850	29700	29700	29700	29700	0
173	20241017	180100	1019878850	29700	29700	29700	29700	0
174	20241017	180000	1019878850	29700	29700	29700	29700	0
175	20241017	175900	1019878850	29700	29700	29700	29700	0
176	20241017	175800	1019878850	29700	29700	29700	29700	0
177	20241017	175700	1019878850	29700	29700	29700	29700	0
178	20241017	175600	1019878850	29700	29700	29700	29700	0
179	20241017	175500	1019878850	29700	29700	29700	29700	0
180	20241017	175400	1019878850	29700	29700	29700	29700	0
181	20241017	175300	1019878850	29700	29700	29700	29700	0
182	20241017	175200	1019878850	29700	29700	29700	29700	492
183	20241017	175100	1019878850	29700	29700	29700	29700	0
184	20241017	175000	1019878850	29700	29700	29700	29700	0
185	20241017	174900	1019878850	29700	29700	29700	29700	0
186	20241017	174800	1019878850	29700	29700	29700	29700	0
187	20241017	174700	1019878850	29700	29700	29700	29700	0
188	20241017	174600	1019878850	29700	29700	29700	29700	0
189	20241017	174500	1019878850	29700	29700	29700	29700	0
190	20241017	174400	1019878850	29700	29700	29700	29700	0
191	20241017	174300	1019878850	29700	29700	29700	29700	0
192	20241017	174200	1019878850	29700	29700	29700	29700	0
193	20241017	174100	1019878850	29700	29700	29700	29700	0
194	20241017	174000	1019878850	29700	29700	29700	29700	0
195	20241017	173900	1019878850	29700	29700	29700	29700	0
196	20241017	173800	1019878850	29700	29700	29700	29700	0
197	20241017	173700	1019878850	29700	29700	29700	29700	0
198	20241017	173600	1019878850	29700	29700	29700	29700	0
199	20241017	173500	1019878850	29700	29700	29700	29700	0
200	20241017	173400	1019878850	29700	29700	29700	29700	0
201	20241017	173300	1019878850	29700	29700	29700	29700	0
202	20241017	173200	1019878850	29700	29700	29700	29700	0
203	20241017	173100	1019878850	29700	29700	29700	29700	0
204	20241017	173000	1019878850	29700	29700	29700	29700	0
205	20241017	172900	1019878850	29700	29700	29700	29700	0
206	20241017	172800	1019878850	29700	29700	29700	29700	0
207	20241017	172700	1019878850	29700	29700	29700	29700	0
208	20241017	172600	1019878850	29700	29700	29700	29700	0
209	20241017	172500	1019878850	29700	29700	29700	29700	0
210	20241017	172400	1019878850	29700	29700	29700	29700	0
211	20241017	172300	1019878850	29700	29700	29700	29700	0
212	20241017	172200	1019878850	29700	29700	29700	29700	492
213	20241017	172100	1019878850	29700	29700	29700	29700	0
214	20241017	172000	1019878850	29700	29700	29700	29700	0
215	20241017	171900	1019878850	29700	29700	29700	29700	0
216	20241017	171800	1019878850	29700	29700	29700	29700	0
217	20241017	171700	1019878850	29700	29700	29700	29700	0
218	20241017	171600	1019878850	29700	29700	29700	29700	0
219	20241017	171500	1019878850	29700	29700	29700	29700	0
220	20241017	171400	1019878850	29700	29700	29700	29700	0
221	20241017	171300	1019878850	29700	29700	29700	29700	0
222	20241017	171200	1019878850	29700	29700	29700	29700	0
223	20241017	171100	1019878850	29700	29700	29700	29700	0
224	20241017	171000	1019878850	29700	29700	29700	29700	0
225	20241017	170900	1019878850	29700	29700	29700	29700	0
226	20241017	170800	1019878850	29700	29700	29700	29700	0
227	20241017	170700	1019878850	29700	29700	29700	29700	0
228	20241017	170600	1019878850	29700	29700	29700	29700	0
229	20241017	170500	1019878850	29700	29700	29700	29700	0
230	20241017	170400	1019878850	29700	29700	29700	29700	0
231	20241017	170300	1019878850	29700	29700	29700	29700	0
232	20241017	170200	1019878850	29700	29700	29700	29700	0
233	20241017	170100	1019878850	29700	29700	29700	29700	0
234	20241017	170000	1019878850	29700	29700	29700	29700	0
235	20241017	165900	1019878850	29700	29700	29700	29700	0
236	20241017	165800	1019878850	29700	29700	29700	29700	0
237	20241017	165700	1019878850	29700	29700	29700	29700	0
238	20241017	165600	1019878850	29700	29700	29700	29700	0
239	20241017	165500	1019878850	29700	29700	29700	29700	0
240	20241017	165400	1019878850	29700	29700	29700	29700	0
241	20241017	165300	1019878850	29700	29700	29700	29700	0
242	20241017	165200	1019878850	29700	29700	29700	29700	492
243	20241017	165100	1019878850	29700	29700	29700	29700	0
244	20241017	165000	1019878850	29700	29700	29700	29700	0
245	20241017	164900	1019878850	29700	29700	29700	29700	0
246	20241017	164800	1019878850	29700	29700	29700	29700	0
247	20241017	164700	1019878850	29700	29700	29700	29700	0
248	20241017	164600	1019878850	29700	29700	29700	29700	0
249	20241017	164500	1019878850	29700	29700	29700	29700	0
250	20241017	164400	1019878850	29700	29700	29700	29700	0
251	20241017	164300	1019878850	29700	29700	29700	29700	0
252	20241017	164200	1019878850	29700	29700	29700	29700	0
253	20241017	164100	1019878850	29700	29700	29700	29700	0
254	20241017	164000	1019878850	29700	29700	29700	29700	0
255	20241017	163900	1019878850	29700	29700	29700	29700	0
256	20241017	163800	1019878850	29700	29700	29700	29700	0
257	20241017	163700	1019878850	29700	29700	29700	29700	0
258	20241017	163600	1019878850	29700	29700	29700	29700	0
259	20241017	163500	1019878850	29700	29700	29700	29700	0
260	20241017	163400	1019878850	29700	29700	29700	29700	0
261	20241017	163300	1019878850	29700	29700	29700	29700	0
262	20241017	163200	1019878850	29700	29700	29700	29700	0
263	20241017	163100	1019878850	29700	29700	29700	29700	0
264	20241017	163000	1019878850	29700	29700	29700	29700	0
265	20241017	162900	1019878850	29700	29700	29700	29700	0
266	20241017	162800	1019878850	29700	29700	29700	29700	0
267	20241017	162700	1019878850	29700	29700	29700	29700	0
268	20241017	162600	1019878850	29700	29700	29700	29700	0
269	20241017	162500	1019878850	29700	29700	29700	29700	0
270	20241017	162400	1019878850	29700	29700	29700	29700	0
271	20241017	162300	1019878850	29700	29700	29700	29700	0
272	20241017	162200	1019878850	29700	29700	29700	29700	492
273	20241017	162100	1019878850	29700	29700	29700	29700	0
274	20241017	162000	1019878850	29700	29700	29700	29700	0
275	20241017	161900	1019878850	29700	29700	29700	29700	0
276	20241017	161800	1019878850	29700	29700	29700	29700	0
277	20241017	161700	1019878850	29700	29700	29700	29700	0
278	20241017	161600	1019878850	29700	29700	29700	29700	0
279	20241017	161500	1019878850	29700	29700	29700	29700	0
280	20241017	161400	1019878850	29700	29700	29700	29700	0
281	20241017	161300	1019878850	29700	29700	29700	29700	0
282	20241017	161200	1019878850	29700	29700	29700	29700	0
283	20241017	161100	1019878850	29700	29700	29700	29700	0
284	20241017	161000	1019878850	29700	29700	29700	29700	0
285	20241017	160900	1019878850	29700	29700	29700	29700	0
286	20241017	160800	1019878850	29700	29700	29700	29700	0
287	20241017	160700	1019878850	29700	29700	29700	29700	0
288	20241017	160600	1019878850	29700	29700	29700	29700	0
289	20241017	160500	1019878850	29700	29700	29700	29700	0
290	20241017	160400	1019878850	29700	29700	29700	29700	0
291	20241017	160300	1019878850	29700	29700	29700	29700	0
292	20241017	160200	1019878850	29700	29700	29700	29700	0
293	20241017	160100	1019878850	29700	29700	29700	29700	0
294	20241017	160000	1019878850	29700	29700	29700	29700	0
295	20241017	155900	1019878850	29700	29700	29700	29700	0
296	20241017	155800	1019878850	29700	29700	29700	29700	0
297	20241017	155700	1019878850	29700	29700	29700	29700	0
298	20241017	155600	1019878850	29700	29700	29700	29700	0
299	20241017	155500	1019878850	29700	29700	29700	29700	0
300	20241017	155400	1019878850	29700	29700	29700	29700	0
301	20241017	155300	1019878850	29700	29700	29700	29700	0
302	20241017	155200	1019878850	29700	29700	29700	29700	492
303	20241017	155100	1019878850	29700	29700	29700	29700	0
304	20241017	155000	1019878850	29700	29700	29700	29700	0
305	20241017	154900	1019878850	29700	29700	29700	29700	0
306	20241017	154800	1019878850	29700	29700	29700	29700	0
307	20241017	154700	1019878850	29700	29700	29700	29700	0
308	20241017	154600	1019878850	29700	29700	29700	29700	0
309	20241017	154500	1019878850	29700	29700	29700	29700	0
310	20241017	154400	1019878850	29700	29700	29700	29700	0
311	20241017	154300	1019878850	29700	29700	29700	29700	0
312	20241017	154200	1019878850	29700	29700	29700	29700	0
313	20241017	154100	1019878850	29700	29700	29700	29700	0
314	20241017	154000	1019878850	29700	29700	29700	29700	0
315	20241017	153900	1019878850	29700	29700	29700	29700	0
316	20241017	153800	1019878850	29700	29700	29700	29700	0
317	20241017	153700	1019878850	29700	29700	29700	29700	0
318	20241017	153600	1019878850	29700	29700	29700	29700	0
319	20241017	153500	1019878850	29700	29700	29700	29700	0
320	20241017	153400	1019878850	29700	29700	29700	29700	0
321	20241017	153300	1019878850	29700	29700	29700	29700	0
322	20241017	153200	1019878850	29700	29700	29700	29700	0
323	20241017	153100	1019878850	29700	29700	29700	29700	0
324	20241017	153000	1019878850	29700	29700	29700	29700	492
325	20241017	152900	1005266450	29650	29650	29650	29650	0
326	20241017	152800	1005266450	29650	29650	29650	29650	0
327	20241017	152700	1005266450	29650	29650	29650	29650	0
328	20241017	152600	1005266450	29650	29650	29650	29650	0
329	20241017	152500	1005266450	29650	29650	29650	29650	0
330	20241017	152400	1005266450	29650	29650	29650	29650	0
331	20241017	152300	1005266450	29650	29650	29650	29650	0
332	20241017	152200	1005266450	29650	29650	29650	29650	0
333	20241017	152100	1005266450	29650	29650	29650	29650	0
334	20241017	152000	1005266450	29650	29650	29650	29650	0
335	20241017	151900	1005266450	29650	29650	29700	29650	163
336	20241017	151800	1000430500	29650	29650	29700	29650	197
337	20241017	151700	994589150	29650	29700	29700	29650	40
338	20241017	151600	993401450	29700	29700	29700	29700	20
339	20241017	151500	992807450	29650	29650	29650	29650	81
340	20241017	151400	990405800	29700	29700	29700	29700	13
341	20241017	151300	990019700	29700	29700	29700	29700	80
342	20241017	151200	987643700	29700	29700	29700	29700	4
343	20241017	151100	987524900	29650	29650	29650	29650	0
344	20241017	151000	987524900	29650	29650	29650	29600	565
345	20241017	150900	970772700	29650	29650	29650	29600	1041
346	20241017	150800	939926050	29700	29700	29700	29700	4
347	20241017	150700	939807250	29650	29700	29700	29650	201
348	20241017	150600	933847550	29650	29650	29650	29650	244
349	20241017	150500	926612950	29700	29700	29700	29700	4
350	20241017	150400	926494150	29700	29700	29700	29650	416
351	20241017	150300	914141700	29750	29750	29750	29750	126
352	20241017	150200	910393200	29800	29800	29800	29800	1
353	20241017	150100	910363400	29800	29800	29800	29800	0
354	20241017	150000	910363400	29800	29800	29800	29800	255
355	20241017	145900	902764400	29800	29800	29800	29800	3
356	20241017	145800	902675000	29800	29800	29800	29800	17
357	20241017	145700	902168400	29800	29850	29850	29800	523
358	20241017	145600	886563500	29850	29850	29850	29850	1
359	20241017	145500	886533650	29850	29850	29850	29850	2
360	20241017	145400	886473950	29850	29850	29850	29850	0
361	20241017	145300	886473950	29850	29850	29850	29850	0
362	20241017	145200	886473950	29850	29850	29850	29850	1
363	20241017	145100	886444100	29850	29850	29850	29850	76
364	20241017	145000	884175500	29850	29850	29850	29850	40
365	20241017	144900	882981500	29900	29900	29900	29900	0
366	20241017	144800	882981500	29900	29900	29900	29900	0
367	20241017	144700	882981500	29900	29900	29900	29900	1
368	20241017	144600	882951600	29850	29850	29850	29850	50
369	20241017	144500	881459100	29850	29850	29850	29850	85
370	20241017	144400	878921850	29850	29850	29850	29850	0
371	20241017	144300	878921850	29850	29850	29850	29850	0
372	20241017	144200	878921850	29850	29850	29850	29850	0
373	20241017	144100	878921850	29850	29850	29850	29850	0
374	20241017	144000	878921850	29850	29850	29850	29850	0
375	20241017	143900	878921850	29850	29850	29850	29850	0
376	20241017	143800	878921850	29850	29850	29850	29850	1
377	20241017	143700	878892000	29900	29900	29900	29900	0
378	20241017	143600	878892000	29900	29900	29900	29900	0
379	20241017	143500	878892000	29900	29900	29900	29900	1
380	20241017	143400	878862100	29900	29900	29900	29900	0
381	20241017	143300	878862100	29900	29900	29900	29900	0
382	20241017	143200	878862100	29900	29900	29900	29900	58
383	20241017	143100	877127900	29850	29850	29850	29850	68
384	20241017	143000	875098100	29850	29850	29850	29850	148
385	20241017	142900	870680300	29900	29900	29900	29900	119
386	20241017	142800	867122200	29850	29900	29900	29850	31
387	20241017	142700	866196500	29900	29900	29900	29900	0
388	20241017	142600	866196500	29900	29900	29900	29900	163
389	20241017	142500	861322800	29900	29900	29900	29900	0
390	20241017	142400	861322800	29900	29900	29900	29900	0
391	20241017	142300	861322800	29900	29900	29900	29900	0
392	20241017	142200	861322800	29900	29850	29900	29850	755
393	20241017	142100	838779750	29850	29850	29850	29850	0
394	20241017	142000	838779750	29850	29850	29850	29850	28
395	20241017	141900	837943950	29800	29800	29800	29800	0
396	20241017	141800	837943950	29800	29800	29800	29800	0
397	20241017	141700	837943950	29800	29800	29800	29800	146
398	20241017	141600	833593150	29850	29850	29850	29850	0
399	20241017	141500	833593150	29850	29850	29850	29850	0
400	20241017	141400	833593150	29850	29850	29850	29800	199
401	20241017	141300	827655250	29850	29850	29850	29850	16
402	20241017	141200	827177650	29850	29850	29850	29850	10
403	20241017	141100	826879150	29850	29850	29850	29850	10
404	20241017	141000	826580650	29850	29850	29850	29850	1
405	20241017	140900	826550800	29800	29800	29800	29800	35
406	20241017	140800	825507800	29850	29850	29850	29850	25
407	20241017	140700	824761550	29850	29850	29850	29850	0
408	20241017	140600	824761550	29850	29850	29850	29850	0
409	20241017	140500	824761550	29850	29850	29850	29850	200
410	20241017	140400	818791550	29850	29850	29850	29850	0
411	20241017	140300	818791550	29850	29850	29850	29850	0
412	20241017	140200	818791550	29850	29850	29850	29850	0
413	20241017	140100	818791550	29850	29850	29850	29850	50
414	20241017	140000	817299050	29850	29850	29850	29850	0
415	20241017	135900	817299050	29850	29850	29850	29850	34
416	20241017	135800	816284150	29850	29850	29850	29850	0
417	20241017	135700	816284150	29850	29850	29850	29850	0
418	20241017	135600	816284150	29850	29850	29850	29850	0
419	20241017	135500	816284150	29850	29800	29850	29800	7
420	20241017	135400	816075300	29800	29850	29850	29800	21
421	20241017	135300	815448500	29800	29800	29800	29800	0
422	20241017	135200	815448500	29800	29800	29800	29800	0
423	20241017	135100	815448500	29800	29800	29800	29800	0
424	20241017	135000	815448500	29800	29800	29800	29800	0
425	20241017	134900	815448500	29800	29800	29800	29800	0
426	20241017	134800	815448500	29800	29800	29800	29800	75
427	20241017	134700	813213500	29800	29800	29800	29800	76
428	20241017	134600	810948700	29850	29850	29850	29850	0
429	20241017	134500	810948700	29850	29850	29850	29850	0
430	20241017	134400	810948700	29850	29850	29850	29850	0
431	20241017	134300	810948700	29850	29850	29850	29850	0
432	20241017	134200	810948700	29850	29850	29850	29850	0
433	20241017	134100	810948700	29850	29850	29850	29850	1
434	20241017	134000	810918850	29850	29850	29850	29850	0
435	20241017	133900	810918850	29850	29850	29850	29850	0
436	20241017	133800	810918850	29850	29850	29850	29850	0
437	20241017	133700	810918850	29850	29850	29850	29850	0
438	20241017	133600	810918850	29850	29800	29850	29800	66
439	20241017	133500	808951300	29800	29800	29800	29800	0
440	20241017	133400	808951300	29800	29800	29800	29800	0
441	20241017	133300	808951300	29800	29800	29800	29800	17
442	20241017	133200	808444700	29850	29800	29850	29800	98
443	20241017	133100	805523400	29850	29850	29850	29850	122
444	20241017	133000	801881700	29850	29800	29850	29800	126
445	20241017	132900	798125900	29800	29750	29800	29750	15
446	20241017	132800	797679050	29800	29800	29800	29800	0
447	20241017	132700	797679050	29800	29800	29800	29800	211
448	20241017	132600	791391250	29800	29800	29800	29800	4
449	20241017	132500	791272050	29850	29850	29850	29850	0
450	20241017	132400	791272050	29850	29850	29850	29850	1
451	20241017	132300	791242200	29800	29800	29800	29800	1
452	20241017	132200	791212400	29850	29850	29850	29850	0
453	20241017	132100	791212400	29850	29850	29850	29850	4
454	20241017	132000	791093000	29850	29850	29850	29850	1
455	20241017	131900	791063150	29850	29800	29850	29800	731
456	20241017	131800	769273900	29800	29800	29800	29800	1
457	20241017	131700	769244100	29800	29800	29800	29800	0
458	20241017	131600	769244100	29800	29800	29800	29800	50
459	20241017	131500	767754100	29800	29800	29800	29800	4
460	20241017	131400	767634900	29800	29800	29800	29800	0
461	20241017	131300	767634900	29800	29750	29800	29750	102
462	20241017	131200	764600300	29800	29800	29800	29800	0
463	20241017	131100	764600300	29800	29800	29800	29800	53
464	20241017	131000	763020900	29800	29800	29800	29800	139
465	20241017	130900	758878700	29800	29800	29800	29800	0
466	20241017	130800	758878700	29800	29800	29800	29800	0
467	20241017	130700	758878700	29800	29800	29800	29800	0
468	20241017	130600	758878700	29800	29800	29800	29800	0
469	20241017	130500	758878700	29800	29800	29800	29800	0
470	20241017	130400	758878700	29800	29800	29800	29800	1
471	20241017	130300	758848900	29800	29800	29800	29800	51
472	20241017	130200	757329100	29750	29750	29750	29750	68
473	20241017	130100	755306100	29800	29800	29800	29800	0
474	20241017	130000	755306100	29800	29800	29800	29750	748
475	20241017	125900	733022150	29900	29850	29900	29850	51
476	20241017	125800	731498550	29850	29850	29850	29850	11
477	20241017	125700	731170200	29850	29850	29850	29850	10
478	20241017	125600	730871700	29850	29850	29850	29850	50
479	20241017	125500	729379200	29850	29850	29850	29850	1
480	20241017	125400	729349350	29800	29800	29800	29800	0
481	20241017	125300	729349350	29800	29800	29800	29800	24
482	20241017	125200	728634150	29800	29800	29800	29800	100
483	20241017	125100	725654150	29800	29800	29800	29800	0
484	20241017	125000	725654150	29800	29800	29800	29800	0
485	20241017	124900	725654150	29800	29800	29800	29800	136
486	20241017	124800	721601350	29800	29800	29800	29800	10
487	20241017	124700	721303350	29800	29800	29800	29800	511
488	20241017	124600	706075550	29750	29750	29750	29750	0
489	20241017	124500	706075550	29750	29750	29750	29750	0
490	20241017	124400	706075550	29750	29750	29750	29750	50
491	20241017	124300	704588050	29750	29750	29750	29750	0
492	20241017	124200	704588050	29750	29750	29750	29750	0
493	20241017	124100	704588050	29750	29750	29750	29750	35
494	20241017	124000	703546800	29750	29750	29750	29750	50
495	20241017	123900	702059300	29750	29750	29750	29750	2
496	20241017	123800	701999800	29700	29700	29700	29700	0
497	20241017	123700	701999800	29700	29700	29700	29700	0
498	20241017	123600	701999800	29700	29750	29750	29700	11
499	20241017	123500	701672850	29750	29750	29750	29750	0
500	20241017	123400	701672850	29750	29750	29750	29750	0
501	20241017	123300	701672850	29750	29750	29750	29750	0
502	20241017	123200	701672850	29750	29750	29750	29750	0
503	20241017	123100	701672850	29750	29750	29750	29750	9
504	20241017	123000	701405100	29800	29750	29800	29750	52
505	20241017	122900	699858050	29750	29800	29800	29750	131
506	20241017	122800	695960650	29800	29800	29800	29750	2158
507	20241017	122700	631754300	29750	29750	29750	29750	0
508	20241017	122600	631754300	29750	29750	29750	29750	70
509	20241017	122500	629671800	29700	29700	29700	29700	50
510	20241017	122400	628186800	29700	29750	29750	29700	29
511	20241017	122300	627324700	29750	29750	29750	29750	12
512	20241017	122200	626967700	29800	29800	29800	29800	0
513	20241017	122100	626967700	29800	29800	29800	29800	0
514	20241017	122000	626967700	29800	29800	29800	29800	3
515	20241017	121900	626878300	29800	29800	29800	29800	0
516	20241017	121800	626878300	29800	29800	29800	29800	0
517	20241017	121700	626878300	29800	29800	29800	29800	4
518	20241017	121600	626759100	29800	29800	29800	29800	3
519	20241017	121500	626669700	29850	29800	29850	29700	1686
520	20241017	121400	576560400	29800	29800	29800	29800	4
521	20241017	121300	576441200	29800	29800	29800	29800	83
522	20241017	121200	573967800	29800	29800	29800	29800	0
523	20241017	121100	573967800	29800	29800	29800	29800	5
524	20241017	121000	573818800	29800	29800	29800	29800	20
525	20241017	120900	573222800	29800	29800	29800	29800	8
526	20241017	120800	572984400	29750	29750	29750	29750	0
527	20241017	120700	572984400	29750	29800	29800	29750	5
528	20241017	120600	572835600	29800	29800	29800	29800	1
529	20241017	120500	572805800	29800	29800	29800	29800	1
530	20241017	120400	572776000	29800	29750	29800	29750	78
531	20241017	120300	570454550	29700	29700	29700	29700	0
532	20241017	120200	570454550	29700	29700	29700	29700	50
533	20241017	120100	568969550	29700	29700	29700	29700	0
534	20241017	120000	568969550	29700	29700	29700	29700	0
535	20241017	115900	568969550	29700	29700	29700	29700	69
536	20241017	115800	566920250	29750	29750	29750	29750	0
537	20241017	115700	566920250	29750	29750	29750	29750	8
538	20241017	115600	566682250	29750	29750	29750	29750	0
539	20241017	115500	566682250	29750	29750	29750	29750	120
540	20241017	115400	563112250	29750	29750	29750	29750	2
541	20241017	115300	563052750	29750	29750	29750	29750	1
542	20241017	115200	563023000	29700	29700	29700	29700	0
543	20241017	115100	563023000	29700	29700	29700	29700	0
544	20241017	115000	563023000	29700	29700	29700	29700	0
545	20241017	114900	563023000	29700	29700	29700	29700	0
546	20241017	114800	563023000	29700	29700	29700	29700	20
547	20241017	114700	562429000	29700	29700	29700	29700	0
548	20241017	114600	562429000	29700	29700	29700	29700	0
549	20241017	114500	562429000	29700	29700	29700	29700	4
550	20241017	114400	562310200	29800	29800	29800	29800	0
551	20241017	114300	562310200	29800	29800	29800	29800	0
552	20241017	114200	562310200	29800	29800	29800	29800	12
553	20241017	114100	561952600	29700	29700	29700	29700	1
554	20241017	114000	561922900	29700	29700	29700	29700	32
555	20241017	113900	560972500	29700	29700	29700	29700	0
556	20241017	113800	560972500	29700	29700	29700	29700	0
557	20241017	113700	560972500	29700	29700	29700	29700	1
558	20241017	113600	560942800	29700	29700	29700	29700	2
559	20241017	113500	560883400	29700	29700	29700	29700	0
560	20241017	113400	560883400	29700	29700	29700	29700	0
561	20241017	113300	560883400	29700	29800	29800	29700	351
562	20241017	113200	550436950	29850	29850	29850	29850	1
563	20241017	113100	550407100	29850	29850	29850	29850	0
564	20241017	113000	550407100	29850	29800	29850	29800	29
565	20241017	112900	549542300	29800	29800	29800	29800	0
566	20241017	112800	549542300	29800	29800	29800	29800	14
567	20241017	112700	549125100	29800	29800	29800	29800	100
568	20241017	112600	546145100	29750	29750	29750	29750	0
569	20241017	112500	546145100	29750	29750	29750	29750	0
570	20241017	112400	546145100	29750	29750	29750	29750	6
571	20241017	112300	545966600	29750	29700	29750	29700	4
572	20241017	112200	545847700	29750	29750	29750	29750	3
573	20241017	112100	545758450	29750	29700	29750	29700	85
574	20241017	112000	543232950	29750	29750	29750	29750	9
575	20241017	111900	542965200	29750	29750	29750	29750	0
576	20241017	111800	542965200	29750	29750	29750	29750	0
577	20241017	111700	542965200	29750	29750	29750	29750	0
578	20241017	111600	542965200	29750	29750	29750	29750	219
579	20241017	111500	536449950	29700	29700	29700	29700	254
580	20241017	111400	528906150	29700	29650	29700	29650	2
581	20241017	111300	528846800	29700	29700	29700	29700	0
582	20241017	111200	528846800	29700	29650	29700	29650	35
583	20241017	111100	527808850	29650	29650	29650	29650	0
584	20241017	111000	527808850	29650	29650	29650	29650	0
585	20241017	110900	527808850	29650	29650	29650	29650	0
586	20241017	110800	527808850	29650	29650	29650	29650	10
587	20241017	110700	527512350	29650	29650	29650	29650	0
588	20241017	110600	527512350	29650	29650	29650	29650	0
589	20241017	110500	527512350	29650	29650	29650	29650	2
590	20241017	110400	527453050	29650	29650	29650	29650	0
591	20241017	110300	527453050	29650	29650	29650	29650	331
592	20241017	110200	517638900	29650	29700	29700	29650	68
593	20241017	110100	515622650	29650	29700	29700	29650	105
594	20241017	110000	512509300	29700	29700	29700	29700	6
595	20241017	105900	512331100	29750	29750	29750	29700	120
596	20241017	105800	508764350	29750	29750	29750	29750	0
597	20241017	105700	508764350	29750	29750	29750	29750	0
598	20241017	105600	508764350	29750	29800	29800	29750	7
599	20241017	105500	508556050	29800	29800	29800	29800	3
600	20241017	105400	508466650	29800	29800	29800	29800	0
601	20241017	105300	508466650	29800	29750	29800	29750	54
602	20241017	105200	506859500	29750	29750	29750	29750	1
603	20241017	105100	506829750	29750	29750	29750	29750	1
604	20241017	105000	506800000	29750	29800	29800	29750	27
605	20241017	104900	505996700	29800	29750	29800	29750	65
606	20241017	104800	504059900	29750	29750	29750	29750	202
607	20241017	104700	498050400	29750	29750	29750	29750	1
608	20241017	104600	498020650	29750	29700	29750	29600	27
609	20241017	104500	497218800	29700	29650	29700	29650	271
610	20241017	104400	489171850	29650	29650	29650	29650	0
611	20241017	104300	489171850	29650	29650	29650	29650	0
612	20241017	104200	489171850	29650	29650	29650	29650	54
613	20241017	104100	487570750	29650	29650	29650	29650	0
614	20241017	104000	487570750	29650	29650	29650	29650	93
615	20241017	103900	484813300	29600	29600	29600	29600	0
616	20241017	103800	484813300	29600	29600	29600	29600	5
617	20241017	103700	484665300	29600	29600	29600	29600	0
618	20241017	103600	484665300	29600	29600	29600	29600	133
619	20241017	103500	480728500	29600	29550	29600	29550	6
620	20241017	103400	480551150	29550	29550	29550	29550	1
621	20241017	103300	480521600	29550	29550	29550	29550	1
622	20241017	103200	480492050	29550	29550	29550	29550	5
623	20241017	103100	480344300	29550	29550	29550	29550	1
624	20241017	103000	480314750	29550	29550	29550	29550	166
625	20241017	102900	475409450	29550	29550	29550	29550	5
626	20241017	102800	475261700	29550	29550	29550	29550	1
627	20241017	102700	475232150	29550	29550	29550	29550	40
628	20241017	102600	474050150	29550	29550	29550	29550	4
629	20241017	102500	473931950	29550	29550	29550	29550	201
630	20241017	102400	467992400	29550	29550	29550	29550	10
631	20241017	102300	467696900	29550	29600	29600	29550	4
632	20241017	102200	467578650	29600	29600	29600	29600	2
633	20241017	102100	467519450	29550	29550	29550	29550	0
634	20241017	102000	467519450	29550	29600	29600	29550	65
635	20241017	101900	465598400	29650	29650	29650	29650	367
636	20241017	101800	454716850	29550	29550	29550	29550	0
637	20241017	101700	454716850	29550	29550	29550	29550	8
638	20241017	101600	454480450	29650	29650	29650	29550	205
639	20241017	101500	448412200	29650	29600	29650	29600	17
640	20241017	101400	447908950	29600	29600	29600	29600	114
641	20241017	101300	444534550	29550	29600	29650	29550	380
642	20241017	101200	433287800	29600	29600	29600	29600	0
643	20241017	101100	433287800	29600	29600	29600	29600	0
644	20241017	101000	433287800	29600	29600	29600	29600	10
645	20241017	100900	432991800	29600	29600	29600	29600	2
646	20241017	100800	432932600	29600	29600	29600	29550	58
647	20241017	100700	431217050	29650	29650	29650	29650	0
648	20241017	100600	431217050	29650	29550	29650	29550	140
649	20241017	100500	427079950	29600	29600	29600	29600	0
650	20241017	100400	427079950	29600	29600	29600	29600	10
651	20241017	100300	426783950	29550	29550	29550	29550	6
652	20241017	100200	426606650	29550	29550	29550	29550	9
653	20241017	100100	426340700	29550	29600	29600	29550	82
654	20241017	100000	423917050	29650	29650	29650	29650	1
655	20241017	095900	423887400	29650	29600	29650	29600	11
656	20241017	095800	423561750	29650	29550	29650	29550	56
657	20241017	095700	421903800	29600	29600	29600	29600	65
658	20241017	095600	419979800	29600	29600	29600	29550	55
659	20241017	095500	418352300	29600	29600	29600	29600	51
660	20241017	095400	416842700	29600	29600	29600	29600	1
661	20241017	095300	416813100	29600	29600	29600	29600	131
662	20241017	095200	412935500	29600	29600	29600	29600	11
663	20241017	095100	412609900	29600	29600	29600	29600	1
664	20241017	095000	412580300	29600	29600	29600	29600	0
665	20241017	094900	412580300	29600	29600	29600	29600	37
666	20241017	094800	411485100	29750	29600	29750	29600	139
667	20241017	094700	407366400	29550	29500	29550	29500	12
668	20241017	094600	407011850	29500	29500	29500	29500	5
669	20241017	094500	406864350	29500	29500	29500	29500	30
670	20241017	094400	405979350	29500	29500	29500	29500	1
671	20241017	094300	405949850	29600	29600	29600	29600	4
672	20241017	094200	405831450	29600	29600	29600	29600	1
673	20241017	094100	405801850	29550	29500	29550	29500	141
674	20241017	094000	401641300	29550	29550	29550	29550	0
675	20241017	093900	401641300	29550	29550	29550	29550	1
676	20241017	093800	401611750	29550	29550	29550	29550	7
677	20241017	093700	401404900	29600	29550	29600	29550	646
678	20241017	093600	382314650	29550	29550	29550	29550	29
679	20241017	093500	381457700	29600	29600	29600	29600	0
680	20241017	093400	381457700	29600	29600	29600	29600	125
681	20241017	093300	377757700	29600	29650	29650	29600	195
682	20241017	093200	371985650	29650	29600	29650	29600	66
683	20241017	093100	370029500	29600	29650	29650	29600	102
684	20241017	093000	367007800	29650	29600	29650	29600	15
685	20241017	092900	366563600	29600	29550	29900	29550	2988
686	20241017	092800	278036800	29550	29600	29600	29450	1194
687	20241017	092700	242810400	29550	29550	29550	29550	39
688	20241017	092600	241657950	29600	29600	29600	29600	1
689	20241017	092500	241628350	29550	29600	29600	29550	62
690	20241017	092400	239796200	29600	29550	29600	29500	560
691	20241017	092300	223248550	29550	29550	29550	29550	38
692	20241017	092200	222125650	29550	29550	29550	29550	18
693	20241017	092100	221593750	29500	29500	29550	29500	67
694	20241017	092000	219617200	29500	29500	29550	29500	700
695	20241017	091900	198966000	29600	29550	29600	29550	8
696	20241017	091800	198729500	29550	29550	29600	29500	219
697	20241017	091700	192258700	29600	29550	29600	29550	101
698	20241017	091600	189274100	29550	29600	29600	29550	2
699	20241017	091500	189214950	29550	29600	29600	29550	340
700	20241017	091400	179156300	29550	29550	29600	29550	61
701	20241017	091300	177353700	29600	29550	29600	29550	4
702	20241017	091200	177235350	29550	29600	29600	29550	61
703	20241017	091100	175431100	29550	29600	29600	29550	146
704	20241017	091000	171112550	29600	29600	29650	29550	107
705	20241017	090900	167950300	29650	29550	29650	29550	51
706	20241017	090800	166439750	29600	29550	29600	29550	179
707	20241017	090700	161143750	29550	29700	29700	29550	957
708	20241017	090600	132838650	29700	29650	29700	29650	487
709	20241017	090500	118397850	29550	29650	29700	29550	601
710	20241017	090400	100609150	29650	29650	29750	29650	440
711	20241017	090300	87556450	29700	29700	29750	29700	497
712	20241017	090200	72795150	29750	29700	29800	29700	880
713	20241017	090100	46637400	29750	30050	30050	29700	556
714	20241017	090000	30065600	29800	30200	30200	29800	992