KissMeData/299030/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	210800	469367000	29600	29600	29600	29600	221
3	20241017	210700	469367000	29600	29600	29600	29600	0
4	20241017	210600	469367000	29600	29600	29600	29600	0
5	20241017	210500	469367000	29600	29600	29600	29600	0
6	20241017	210400	469367000	29600	29600	29600	29600	0
7	20241017	210300	469367000	29600	29600	29600	29600	0
8	20241017	210200	469367000	29600	29600	29600	29600	0
9	20241017	210100	469367000	29600	29600	29600	29600	0
10	20241017	210000	469367000	29600	29600	29600	29600	0
11	20241017	205900	469367000	29600	29600	29600	29600	0
12	20241017	205800	469367000	29600	29600	29600	29600	0
13	20241017	205700	469367000	29600	29600	29600	29600	0
14	20241017	205600	469367000	29600	29600	29600	29600	0
15	20241017	205500	469367000	29600	29600	29600	29600	0
16	20241017	205400	469367000	29600	29600	29600	29600	0
17	20241017	205300	469367000	29600	29600	29600	29600	0
18	20241017	205200	469367000	29600	29600	29600	29600	0
19	20241017	205100	469367000	29600	29600	29600	29600	0
20	20241017	205000	469367000	29600	29600	29600	29600	0
21	20241017	204900	469367000	29600	29600	29600	29600	0
22	20241017	204800	469367000	29600	29600	29600	29600	0
23	20241017	204700	469367000	29600	29600	29600	29600	0
24	20241017	204600	469367000	29600	29600	29600	29600	0
25	20241017	204500	469367000	29600	29600	29600	29600	0
26	20241017	204400	469367000	29600	29600	29600	29600	0
27	20241017	204300	469367000	29600	29600	29600	29600	0
28	20241017	204200	469367000	29600	29600	29600	29600	0
29	20241017	204100	469367000	29600	29600	29600	29600	0
30	20241017	204000	469367000	29600	29600	29600	29600	0
31	20241017	203900	469367000	29600	29600	29600	29600	0
32	20241017	203800	469367000	29600	29600	29600	29600	221
33	20241017	203700	469367000	29600	29600	29600	29600	0
34	20241017	203600	469367000	29600	29600	29600	29600	0
35	20241017	203500	469367000	29600	29600	29600	29600	0
36	20241017	203400	469367000	29600	29600	29600	29600	0
37	20241017	203300	469367000	29600	29600	29600	29600	0
38	20241017	203200	469367000	29600	29600	29600	29600	0
39	20241017	203100	469367000	29600	29600	29600	29600	0
40	20241017	203000	469367000	29600	29600	29600	29600	0
41	20241017	202900	469367000	29600	29600	29600	29600	0
42	20241017	202800	469367000	29600	29600	29600	29600	0
43	20241017	202700	469367000	29600	29600	29600	29600	0
44	20241017	202600	469367000	29600	29600	29600	29600	0
45	20241017	202500	469367000	29600	29600	29600	29600	0
46	20241017	202400	469367000	29600	29600	29600	29600	0
47	20241017	202300	469367000	29600	29600	29600	29600	0
48	20241017	202200	469367000	29600	29600	29600	29600	0
49	20241017	202100	469367000	29600	29600	29600	29600	0
50	20241017	202000	469367000	29600	29600	29600	29600	0
51	20241017	201900	469367000	29600	29600	29600	29600	0
52	20241017	201800	469367000	29600	29600	29600	29600	0
53	20241017	201700	469367000	29600	29600	29600	29600	0
54	20241017	201600	469367000	29600	29600	29600	29600	0
55	20241017	201500	469367000	29600	29600	29600	29600	0
56	20241017	201400	469367000	29600	29600	29600	29600	0
57	20241017	201300	469367000	29600	29600	29600	29600	0
58	20241017	201200	469367000	29600	29600	29600	29600	0
59	20241017	201100	469367000	29600	29600	29600	29600	0
60	20241017	201000	469367000	29600	29600	29600	29600	0
61	20241017	200900	469367000	29600	29600	29600	29600	0
62	20241017	200800	469367000	29600	29600	29600	29600	221
63	20241017	200700	469367000	29600	29600	29600	29600	0
64	20241017	200600	469367000	29600	29600	29600	29600	0
65	20241017	200500	469367000	29600	29600	29600	29600	0
66	20241017	200400	469367000	29600	29600	29600	29600	0
67	20241017	200300	469367000	29600	29600	29600	29600	0
68	20241017	200200	469367000	29600	29600	29600	29600	0
69	20241017	200100	469367000	29600	29600	29600	29600	0
70	20241017	200000	469367000	29600	29600	29600	29600	0
71	20241017	195900	469367000	29600	29600	29600	29600	0
72	20241017	195800	469367000	29600	29600	29600	29600	0
73	20241017	195700	469367000	29600	29600	29600	29600	0
74	20241017	195600	469367000	29600	29600	29600	29600	0
75	20241017	195500	469367000	29600	29600	29600	29600	0
76	20241017	195400	469367000	29600	29600	29600	29600	0
77	20241017	195300	469367000	29600	29600	29600	29600	0
78	20241017	195200	469367000	29600	29600	29600	29600	0
79	20241017	195100	469367000	29600	29600	29600	29600	0
80	20241017	195000	469367000	29600	29600	29600	29600	0
81	20241017	194900	469367000	29600	29600	29600	29600	0
82	20241017	194800	469367000	29600	29600	29600	29600	0
83	20241017	194700	469367000	29600	29600	29600	29600	0
84	20241017	194600	469367000	29600	29600	29600	29600	0
85	20241017	194500	469367000	29600	29600	29600	29600	0
86	20241017	194400	469367000	29600	29600	29600	29600	0
87	20241017	194300	469367000	29600	29600	29600	29600	0
88	20241017	194200	469367000	29600	29600	29600	29600	0
89	20241017	194100	469367000	29600	29600	29600	29600	0
90	20241017	194000	469367000	29600	29600	29600	29600	0
91	20241017	193900	469367000	29600	29600	29600	29600	0
92	20241017	193800	469367000	29600	29600	29600	29600	221
93	20241017	193700	469367000	29600	29600	29600	29600	0
94	20241017	193600	469367000	29600	29600	29600	29600	0
95	20241017	193500	469367000	29600	29600	29600	29600	0
96	20241017	193400	469367000	29600	29600	29600	29600	0
97	20241017	193300	469367000	29600	29600	29600	29600	0
98	20241017	193200	469367000	29600	29600	29600	29600	0
99	20241017	193100	469367000	29600	29600	29600	29600	0
100	20241017	193000	469367000	29600	29600	29600	29600	0
101	20241017	192900	469367000	29600	29600	29600	29600	0
102	20241017	192800	469367000	29600	29600	29600	29600	0
103	20241017	192700	469367000	29600	29600	29600	29600	0
104	20241017	192600	469367000	29600	29600	29600	29600	0
105	20241017	192500	469367000	29600	29600	29600	29600	0
106	20241017	192400	469367000	29600	29600	29600	29600	0
107	20241017	192300	469367000	29600	29600	29600	29600	0
108	20241017	192200	469367000	29600	29600	29600	29600	0
109	20241017	192100	469367000	29600	29600	29600	29600	0
110	20241017	192000	469367000	29600	29600	29600	29600	0
111	20241017	191900	469367000	29600	29600	29600	29600	0
112	20241017	191800	469367000	29600	29600	29600	29600	0
113	20241017	191700	469367000	29600	29600	29600	29600	0
114	20241017	191600	469367000	29600	29600	29600	29600	0
115	20241017	191500	469367000	29600	29600	29600	29600	0
116	20241017	191400	469367000	29600	29600	29600	29600	0
117	20241017	191300	469367000	29600	29600	29600	29600	0
118	20241017	191200	469367000	29600	29600	29600	29600	0
119	20241017	191100	469367000	29600	29600	29600	29600	0
120	20241017	191000	469367000	29600	29600	29600	29600	0
121	20241017	190900	469367000	29600	29600	29600	29600	0
122	20241017	190800	469367000	29600	29600	29600	29600	221
123	20241017	190700	469367000	29600	29600	29600	29600	0
124	20241017	190600	469367000	29600	29600	29600	29600	0
125	20241017	190500	469367000	29600	29600	29600	29600	0
126	20241017	190400	469367000	29600	29600	29600	29600	0
127	20241017	190300	469367000	29600	29600	29600	29600	0
128	20241017	190200	469367000	29600	29600	29600	29600	0
129	20241017	190100	469367000	29600	29600	29600	29600	0
130	20241017	190000	469367000	29600	29600	29600	29600	0
131	20241017	185900	469367000	29600	29600	29600	29600	0
132	20241017	185800	469367000	29600	29600	29600	29600	0
133	20241017	185700	469367000	29600	29600	29600	29600	0
134	20241017	185600	469367000	29600	29600	29600	29600	0
135	20241017	185500	469367000	29600	29600	29600	29600	0
136	20241017	185400	469367000	29600	29600	29600	29600	0
137	20241017	185300	469367000	29600	29600	29600	29600	0
138	20241017	185200	469367000	29600	29600	29600	29600	0
139	20241017	185100	469367000	29600	29600	29600	29600	0
140	20241017	185000	469367000	29600	29600	29600	29600	0
141	20241017	184900	469367000	29600	29600	29600	29600	0
142	20241017	184800	469367000	29600	29600	29600	29600	0
143	20241017	184700	469367000	29600	29600	29600	29600	0
144	20241017	184600	469367000	29600	29600	29600	29600	0
145	20241017	184500	469367000	29600	29600	29600	29600	0
146	20241017	184400	469367000	29600	29600	29600	29600	0
147	20241017	184300	469367000	29600	29600	29600	29600	0
148	20241017	184200	469367000	29600	29600	29600	29600	0
149	20241017	184100	469367000	29600	29600	29600	29600	0
150	20241017	184000	469367000	29600	29600	29600	29600	0
151	20241017	183900	469367000	29600	29600	29600	29600	0
152	20241017	183800	469367000	29600	29600	29600	29600	221
153	20241017	183700	469367000	29600	29600	29600	29600	0
154	20241017	183600	469367000	29600	29600	29600	29600	0
155	20241017	183500	469367000	29600	29600	29600	29600	0
156	20241017	183400	469367000	29600	29600	29600	29600	0
157	20241017	183300	469367000	29600	29600	29600	29600	0
158	20241017	183200	469367000	29600	29600	29600	29600	0
159	20241017	183100	469367000	29600	29600	29600	29600	0
160	20241017	183000	469367000	29600	29600	29600	29600	0
161	20241017	182900	469367000	29600	29600	29600	29600	0
162	20241017	182800	469367000	29600	29600	29600	29600	0
163	20241017	182700	469367000	29600	29600	29600	29600	0
164	20241017	182600	469367000	29600	29600	29600	29600	0
165	20241017	182500	469367000	29600	29600	29600	29600	0
166	20241017	182400	469367000	29600	29600	29600	29600	0
167	20241017	182300	469367000	29600	29600	29600	29600	0
168	20241017	182200	469367000	29600	29600	29600	29600	0
169	20241017	182100	469367000	29600	29600	29600	29600	0
170	20241017	182000	469367000	29600	29600	29600	29600	0
171	20241017	181900	469367000	29600	29600	29600	29600	0
172	20241017	181800	469367000	29600	29600	29600	29600	0
173	20241017	181700	469367000	29600	29600	29600	29600	0
174	20241017	181600	469367000	29600	29600	29600	29600	0
175	20241017	181500	469367000	29600	29600	29600	29600	0
176	20241017	181400	469367000	29600	29600	29600	29600	0
177	20241017	181300	469367000	29600	29600	29600	29600	0
178	20241017	181200	469367000	29600	29600	29600	29600	0
179	20241017	181100	469367000	29600	29600	29600	29600	0
180	20241017	181000	469367000	29600	29600	29600	29600	0
181	20241017	180900	469367000	29600	29600	29600	29600	0
182	20241017	180800	469367000	29600	29600	29600	29600	221
183	20241017	180700	469367000	29600	29600	29600	29600	0
184	20241017	180600	469367000	29600	29600	29600	29600	0
185	20241017	180500	469367000	29600	29600	29600	29600	0
186	20241017	180400	469367000	29600	29600	29600	29600	0
187	20241017	180300	469367000	29600	29600	29600	29600	0
188	20241017	180200	469367000	29600	29600	29600	29600	0
189	20241017	180100	469367000	29600	29600	29600	29600	0
190	20241017	180000	469367000	29600	29600	29600	29600	0
191	20241017	175900	469367000	29600	29600	29600	29600	0
192	20241017	175800	469367000	29600	29600	29600	29600	0
193	20241017	175700	469367000	29600	29600	29600	29600	0
194	20241017	175600	469367000	29600	29600	29600	29600	0
195	20241017	175500	469367000	29600	29600	29600	29600	0
196	20241017	175400	469367000	29600	29600	29600	29600	0
197	20241017	175300	469367000	29600	29600	29600	29600	0
198	20241017	175200	469367000	29600	29600	29600	29600	0
199	20241017	175100	469367000	29600	29600	29600	29600	0
200	20241017	175000	469367000	29600	29600	29600	29600	0
201	20241017	174900	469367000	29600	29600	29600	29600	0
202	20241017	174800	469367000	29600	29600	29600	29600	0
203	20241017	174700	469367000	29600	29600	29600	29600	0
204	20241017	174600	469367000	29600	29600	29600	29600	0
205	20241017	174500	469367000	29600	29600	29600	29600	0
206	20241017	174400	469367000	29600	29600	29600	29600	0
207	20241017	174300	469367000	29600	29600	29600	29600	0
208	20241017	174200	469367000	29600	29600	29600	29600	0
209	20241017	174100	469367000	29600	29600	29600	29600	0
210	20241017	174000	469367000	29600	29600	29600	29600	0
211	20241017	173900	469367000	29600	29600	29600	29600	0
212	20241017	173800	469367000	29600	29600	29600	29600	221
213	20241017	173700	469367000	29600	29600	29600	29600	0
214	20241017	173600	469367000	29600	29600	29600	29600	0
215	20241017	173500	469367000	29600	29600	29600	29600	0
216	20241017	173400	469367000	29600	29600	29600	29600	0
217	20241017	173300	469367000	29600	29600	29600	29600	0
218	20241017	173200	469367000	29600	29600	29600	29600	0
219	20241017	173100	469367000	29600	29600	29600	29600	0
220	20241017	173000	469367000	29600	29600	29600	29600	0
221	20241017	172900	469367000	29600	29600	29600	29600	0
222	20241017	172800	469367000	29600	29600	29600	29600	0
223	20241017	172700	469367000	29600	29600	29600	29600	0
224	20241017	172600	469367000	29600	29600	29600	29600	0
225	20241017	172500	469367000	29600	29600	29600	29600	0
226	20241017	172400	469367000	29600	29600	29600	29600	0
227	20241017	172300	469367000	29600	29600	29600	29600	0
228	20241017	172200	469367000	29600	29600	29600	29600	0
229	20241017	172100	469367000	29600	29600	29600	29600	0
230	20241017	172000	469367000	29600	29600	29600	29600	0
231	20241017	171900	469367000	29600	29600	29600	29600	0
232	20241017	171800	469367000	29600	29600	29600	29600	0
233	20241017	171700	469367000	29600	29600	29600	29600	0
234	20241017	171600	469367000	29600	29600	29600	29600	0
235	20241017	171500	469367000	29600	29600	29600	29600	0
236	20241017	171400	469367000	29600	29600	29600	29600	0
237	20241017	171300	469367000	29600	29600	29600	29600	0
238	20241017	171200	469367000	29600	29600	29600	29600	0
239	20241017	171100	469367000	29600	29600	29600	29600	0
240	20241017	171000	469367000	29600	29600	29600	29600	0
241	20241017	170900	469367000	29600	29600	29600	29600	0
242	20241017	170800	469367000	29600	29600	29600	29600	221
243	20241017	170700	469367000	29600	29600	29600	29600	0
244	20241017	170600	469367000	29600	29600	29600	29600	0
245	20241017	170500	469367000	29600	29600	29600	29600	0
246	20241017	170400	469367000	29600	29600	29600	29600	0
247	20241017	170300	469367000	29600	29600	29600	29600	0
248	20241017	170200	469367000	29600	29600	29600	29600	0
249	20241017	170100	469367000	29600	29600	29600	29600	0
250	20241017	170000	469367000	29600	29600	29600	29600	0
251	20241017	165900	469367000	29600	29600	29600	29600	0
252	20241017	165800	469367000	29600	29600	29600	29600	0
253	20241017	165700	469367000	29600	29600	29600	29600	0
254	20241017	165600	469367000	29600	29600	29600	29600	0
255	20241017	165500	469367000	29600	29600	29600	29600	0
256	20241017	165400	469367000	29600	29600	29600	29600	0
257	20241017	165300	469367000	29600	29600	29600	29600	0
258	20241017	165200	469367000	29600	29600	29600	29600	0
259	20241017	165100	469367000	29600	29600	29600	29600	0
260	20241017	165000	469367000	29600	29600	29600	29600	0
261	20241017	164900	469367000	29600	29600	29600	29600	0
262	20241017	164800	469367000	29600	29600	29600	29600	0
263	20241017	164700	469367000	29600	29600	29600	29600	0
264	20241017	164600	469367000	29600	29600	29600	29600	0
265	20241017	164500	469367000	29600	29600	29600	29600	0
266	20241017	164400	469367000	29600	29600	29600	29600	0
267	20241017	164300	469367000	29600	29600	29600	29600	0
268	20241017	164200	469367000	29600	29600	29600	29600	0
269	20241017	164100	469367000	29600	29600	29600	29600	0
270	20241017	164000	469367000	29600	29600	29600	29600	0
271	20241017	163900	469367000	29600	29600	29600	29600	0
272	20241017	163800	469367000	29600	29600	29600	29600	221
273	20241017	163700	469367000	29600	29600	29600	29600	0
274	20241017	163600	469367000	29600	29600	29600	29600	0
275	20241017	163500	469367000	29600	29600	29600	29600	0
276	20241017	163400	469367000	29600	29600	29600	29600	0
277	20241017	163300	469367000	29600	29600	29600	29600	0
278	20241017	163200	469367000	29600	29600	29600	29600	0
279	20241017	163100	469367000	29600	29600	29600	29600	0
280	20241017	163000	469367000	29600	29600	29600	29600	0
281	20241017	162900	469367000	29600	29600	29600	29600	0
282	20241017	162800	469367000	29600	29600	29600	29600	0
283	20241017	162700	469367000	29600	29600	29600	29600	0
284	20241017	162600	469367000	29600	29600	29600	29600	0
285	20241017	162500	469367000	29600	29600	29600	29600	0
286	20241017	162400	469367000	29600	29600	29600	29600	0
287	20241017	162300	469367000	29600	29600	29600	29600	0
288	20241017	162200	469367000	29600	29600	29600	29600	0
289	20241017	162100	469367000	29600	29600	29600	29600	0
290	20241017	162000	469367000	29600	29600	29600	29600	0
291	20241017	161900	469367000	29600	29600	29600	29600	0
292	20241017	161800	469367000	29600	29600	29600	29600	0
293	20241017	161700	469367000	29600	29600	29600	29600	0
294	20241017	161600	469367000	29600	29600	29600	29600	0
295	20241017	161500	469367000	29600	29600	29600	29600	0
296	20241017	161400	469367000	29600	29600	29600	29600	0
297	20241017	161300	469367000	29600	29600	29600	29600	0
298	20241017	161200	469367000	29600	29600	29600	29600	0
299	20241017	161100	469367000	29600	29600	29600	29600	0
300	20241017	161000	469367000	29600	29600	29600	29600	0
301	20241017	160900	469367000	29600	29600	29600	29600	0
302	20241017	160800	469367000	29600	29600	29600	29600	221
303	20241017	160700	469367000	29600	29600	29600	29600	0
304	20241017	160600	469367000	29600	29600	29600	29600	0
305	20241017	160500	469367000	29600	29600	29600	29600	0
306	20241017	160400	469367000	29600	29600	29600	29600	0
307	20241017	160300	469367000	29600	29600	29600	29600	0
308	20241017	160200	469367000	29600	29600	29600	29600	0
309	20241017	160100	469367000	29600	29600	29600	29600	0
310	20241017	160000	469367000	29600	29600	29600	29600	0
311	20241017	155900	469367000	29600	29600	29600	29600	0
312	20241017	155800	469367000	29600	29600	29600	29600	0
313	20241017	155700	469367000	29600	29600	29600	29600	0
314	20241017	155600	469367000	29600	29600	29600	29600	0
315	20241017	155500	469367000	29600	29600	29600	29600	0
316	20241017	155400	469367000	29600	29600	29600	29600	0
317	20241017	155300	469367000	29600	29600	29600	29600	0
318	20241017	155200	469367000	29600	29600	29600	29600	0
319	20241017	155100	469367000	29600	29600	29600	29600	0
320	20241017	155000	469367000	29600	29600	29600	29600	0
321	20241017	154900	469367000	29600	29600	29600	29600	0
322	20241017	154800	469367000	29600	29600	29600	29600	0
323	20241017	154700	469367000	29600	29600	29600	29600	0
324	20241017	154600	469367000	29600	29600	29600	29600	0
325	20241017	154500	469367000	29600	29600	29600	29600	0
326	20241017	154400	469367000	29600	29600	29600	29600	0
327	20241017	154300	469367000	29600	29600	29600	29600	0
328	20241017	154200	469367000	29600	29600	29600	29600	0
329	20241017	154100	469367000	29600	29600	29600	29600	0
330	20241017	154000	469367000	29600	29600	29600	29600	0
331	20241017	153900	469367000	29600	29600	29600	29600	0
332	20241017	153800	469367000	29600	29600	29600	29600	221
333	20241017	153700	469367000	29600	29600	29600	29600	0
334	20241017	153600	469367000	29600	29600	29600	29600	0
335	20241017	153500	469367000	29600	29600	29600	29600	0
336	20241017	153400	469367000	29600	29600	29600	29600	0
337	20241017	153300	469367000	29600	29600	29600	29600	0
338	20241017	153200	469367000	29600	29600	29600	29600	0
339	20241017	153100	469367000	29600	29600	29600	29600	0
340	20241017	153000	469367000	29600	29600	29600	29600	221
341	20241017	152900	462825400	29450	29450	29450	29450	0
342	20241017	152800	462825400	29450	29450	29450	29450	0
343	20241017	152700	462825400	29450	29450	29450	29450	0
344	20241017	152600	462825400	29450	29450	29450	29450	0
345	20241017	152500	462825400	29450	29450	29450	29450	0
346	20241017	152400	462825400	29450	29450	29450	29450	0
347	20241017	152300	462825400	29450	29450	29450	29450	0
348	20241017	152200	462825400	29450	29450	29450	29450	0
349	20241017	152100	462825400	29450	29450	29450	29450	0
350	20241017	152000	462825400	29450	29450	29450	29450	0
351	20241017	151900	462825400	29450	29500	29500	29450	20
352	20241017	151800	462235600	29500	29450	29500	29450	8
353	20241017	151700	461999800	29450	29500	29500	29450	80
354	20241017	151600	459643550	29450	29450	29500	29450	25
355	20241017	151500	458906600	29450	29500	29500	29450	10
356	20241017	151400	458611800	29500	29450	29500	29450	26
357	20241017	151300	457844900	29450	29450	29450	29450	13
358	20241017	151200	457462050	29450	29500	29600	29450	844
359	20241017	151100	432598950	29500	29550	29600	29500	75
360	20241017	151000	430383050	29550	29550	29600	29550	90
361	20241017	150900	427719900	29600	29600	29600	29600	10
362	20241017	150800	427423900	29600	29550	29600	29550	66
363	20241017	150700	425470450	29600	29600	29600	29600	6
364	20241017	150600	425292850	29550	29500	29550	29500	190
365	20241017	150500	419685750	29450	29450	29450	29450	37
366	20241017	150400	418596100	29450	29450	29450	29450	30
367	20241017	150300	417712600	29500	29500	29500	29500	1
368	20241017	150200	417683100	29500	29500	29500	29500	5
369	20241017	150100	417535600	29500	29500	29500	29500	63
370	20241017	150000	415677100	29500	29500	29500	29500	13
371	20241017	145900	415293600	29500	29500	29500	29500	30
372	20241017	145800	414408600	29500	29500	29500	29450	21
373	20241017	145700	413789150	29500	29500	29500	29500	0
374	20241017	145600	413789150	29500	29500	29500	29500	1
375	20241017	145500	413759650	29500	29500	29500	29500	40
376	20241017	145400	412579650	29500	29500	29500	29500	0
377	20241017	145300	412579650	29500	29500	29500	29500	1
378	20241017	145200	412550150	29500	29550	29550	29500	14
379	20241017	145100	412136850	29550	29550	29550	29550	1
380	20241017	145000	412107300	29550	29550	29550	29550	12
381	20241017	144900	411752700	29550	29550	29550	29550	14
382	20241017	144800	411339000	29500	29550	29550	29500	18
383	20241017	144700	410807400	29550	29500	29600	29500	169
384	20241017	144600	405813500	29550	29550	29550	29550	15
385	20241017	144500	405370250	29500	29500	29500	29500	1
386	20241017	144400	405340750	29500	29500	29500	29500	0
387	20241017	144300	405340750	29500	29500	29500	29500	0
388	20241017	144200	405340750	29500	29500	29500	29500	29
389	20241017	144100	404485250	29600	29600	29600	29600	0
390	20241017	144000	404485250	29600	29500	29600	29500	6
391	20241017	143900	404308050	29500	29500	29500	29500	5
392	20241017	143800	404160550	29550	29550	29550	29550	0
393	20241017	143700	404160550	29550	29550	29550	29550	0
394	20241017	143600	404160550	29550	29550	29550	29550	102
395	20241017	143500	401146450	29550	29550	29550	29550	12
396	20241017	143400	400791850	29500	29500	29500	29500	0
397	20241017	143300	400791850	29500	29500	29500	29500	395
398	20241017	143200	389139350	29500	29500	29500	29500	23
399	20241017	143100	388460850	29550	29550	29550	29550	0
400	20241017	143000	388460850	29550	29550	29550	29550	1
401	20241017	142900	388431300	29600	29550	29600	29550	6
402	20241017	142800	388253950	29550	29550	29550	29550	74
403	20241017	142700	386067250	29550	29550	29550	29550	0
404	20241017	142600	386067250	29550	29550	29550	29550	5
405	20241017	142500	385919500	29550	29550	29550	29550	0
406	20241017	142400	385919500	29550	29550	29550	29550	0
407	20241017	142300	385919500	29550	29550	29550	29550	0
408	20241017	142200	385919500	29550	29550	29550	29550	0
409	20241017	142100	385919500	29550	29550	29550	29550	7
410	20241017	142000	385712650	29550	29550	29550	29550	8
411	20241017	141900	385476250	29550	29550	29550	29550	5
412	20241017	141800	385328500	29550	29550	29550	29550	0
413	20241017	141700	385328500	29550	29550	29550	29550	20
414	20241017	141600	384737500	29550	29550	29550	29550	0
415	20241017	141500	384737500	29550	29500	29550	29500	10
416	20241017	141400	384442100	29450	29450	29450	29450	0
417	20241017	141300	384442100	29450	29450	29450	29450	0
418	20241017	141200	384442100	29450	29500	29500	29450	116
419	20241017	141100	381021850	29500	29500	29500	29500	0
420	20241017	141000	381021850	29500	29500	29500	29500	0
421	20241017	140900	381021850	29500	29500	29500	29500	0
422	20241017	140800	381021850	29500	29500	29500	29500	0
423	20241017	140700	381021850	29500	29500	29500	29500	0
424	20241017	140600	381021850	29500	29500	29500	29500	0
425	20241017	140500	381021850	29500	29500	29500	29500	119
426	20241017	140400	377511350	29500	29500	29500	29500	0
427	20241017	140300	377511350	29500	29500	29500	29500	0
428	20241017	140200	377511350	29500	29550	29550	29500	31
429	20241017	140100	376595350	29550	29550	29550	29550	100
430	20241017	140000	373640350	29550	29550	29550	29550	4
431	20241017	135900	373522150	29500	29500	29500	29500	59
432	20241017	135800	371781650	29500	29500	29500	29500	39
433	20241017	135700	370631150	29550	29550	29550	29550	71
434	20241017	135600	368533100	29550	29550	29550	29550	11
435	20241017	135500	368208050	29550	29550	29550	29550	2
436	20241017	135400	368148950	29550	29450	29550	29450	58
437	20241017	135300	366438700	29450	29500	29500	29450	47
438	20241017	135200	365053200	29500	29500	29500	29500	0
439	20241017	135100	365053200	29500	29500	29500	29500	0
440	20241017	135000	365053200	29500	29500	29500	29500	0
441	20241017	134900	365053200	29500	29500	29500	29500	0
442	20241017	134800	365053200	29500	29500	29500	29500	20
443	20241017	134700	364463200	29450	29550	29550	29450	100
444	20241017	134600	361518100	29550	29550	29550	29550	14
445	20241017	134500	361104400	29550	29550	29550	29550	34
446	20241017	134400	360099700	29550	29550	29550	29550	81
447	20241017	134300	357706150	29550	29550	29550	29550	35
448	20241017	134200	356671900	29500	29450	29500	29450	126
449	20241017	134100	352956550	29400	29400	29400	29400	1
450	20241017	134000	352927150	29350	29350	29350	29350	0
451	20241017	133900	352927150	29350	29350	29350	29350	0
452	20241017	133800	352927150	29350	29350	29350	29350	0
453	20241017	133700	352927150	29350	29350	29350	29350	15
454	20241017	133600	352486900	29350	29350	29350	29350	0
455	20241017	133500	352486900	29350	29350	29350	29350	5
456	20241017	133400	352340150	29350	29350	29350	29350	0
457	20241017	133300	352340150	29350	29350	29350	29350	50
458	20241017	133200	350872650	29350	29350	29350	29350	0
459	20241017	133100	350872650	29350	29400	29400	29350	108
460	20241017	133000	347697750	29400	29400	29400	29400	153
461	20241017	132900	343199550	29450	29450	29450	29450	12
462	20241017	132800	342846150	29400	29400	29400	29400	500
463	20241017	132700	328146150	29400	29400	29400	29400	14
464	20241017	132600	327734550	29500	29500	29500	29500	0
465	20241017	132500	327734550	29500	29500	29500	29500	6
466	20241017	132400	327557550	29500	29500	29500	29500	0
467	20241017	132300	327557550	29500	29500	29500	29500	0
468	20241017	132200	327557550	29500	29500	29500	29500	83
469	20241017	132100	325109050	29500	29500	29500	29500	0
470	20241017	132000	325109050	29500	29500	29500	29500	0
471	20241017	131900	325109050	29500	29500	29500	29500	0
472	20241017	131800	325109050	29500	29500	29500	29500	0
473	20241017	131700	325109050	29500	29500	29500	29500	0
474	20241017	131600	325109050	29500	29550	29550	29500	3
475	20241017	131500	325020500	29500	29500	29500	29500	62
476	20241017	131400	323191500	29500	29500	29500	29500	0
477	20241017	131300	323191500	29500	29500	29500	29500	0
478	20241017	131200	323191500	29500	29500	29500	29500	0
479	20241017	131100	323191500	29500	29500	29500	29500	6
480	20241017	131000	323014500	29500	29500	29500	29500	0
481	20241017	130900	323014500	29500	29500	29500	29500	9
482	20241017	130800	322749000	29500	29500	29500	29400	15
483	20241017	130700	322307500	29500	29500	29500	29500	0
484	20241017	130600	322307500	29500	29500	29500	29500	1
485	20241017	130500	322278000	29500	29500	29500	29500	0
486	20241017	130400	322278000	29500	29500	29500	29500	0
487	20241017	130300	322278000	29500	29500	29500	29500	2
488	20241017	130200	322219000	29450	29450	29450	29450	0
489	20241017	130100	322219000	29450	29450	29450	29450	666
490	20241017	130000	302605300	29500	29550	29550	29500	500
491	20241017	125900	287854700	29500	29500	29500	29500	0
492	20241017	125800	287854700	29500	29500	29500	29500	0
493	20241017	125700	287854700	29500	29500	29500	29500	0
494	20241017	125600	287854700	29500	29500	29500	29500	0
495	20241017	125500	287854700	29500	29650	29650	29500	136
496	20241017	125400	283837050	29650	29650	29650	29650	4
497	20241017	125300	283718450	29650	29650	29650	29650	2
498	20241017	125200	283659150	29650	29650	29650	29650	1
499	20241017	125100	283629500	29600	29600	29600	29600	27
500	20241017	125000	282830300	29600	29600	29600	29600	50
501	20241017	124900	281350300	29650	29650	29650	29650	5
502	20241017	124800	281202050	29650	29650	29650	29650	5
503	20241017	124700	281053800	29650	29650	29650	29650	5
504	20241017	124600	280905550	29650	29650	29650	29650	43
505	20241017	124500	279630600	29650	29650	29650	29650	2
506	20241017	124400	279571300	29650	29650	29650	29650	0
507	20241017	124300	279571300	29650	29650	29650	29650	0
508	20241017	124200	279571300	29650	29650	29650	29650	0
509	20241017	124100	279571300	29650	29650	29650	29650	4
510	20241017	124000	279452700	29650	29650	29650	29650	0
511	20241017	123900	279452700	29650	29600	29650	29600	53
512	20241017	123800	277883850	29600	29600	29600	29600	0
513	20241017	123700	277883850	29600	29600	29600	29600	0
514	20241017	123600	277883850	29600	29600	29600	29600	36
515	20241017	123500	276818250	29600	29550	29600	29550	5
516	20241017	123400	276670300	29550	29550	29550	29550	0
517	20241017	123300	276670300	29550	29550	29550	29550	10
518	20241017	123200	276374800	29550	29550	29550	29550	0
519	20241017	123100	276374800	29550	29550	29550	29550	0
520	20241017	123000	276374800	29550	29500	29550	29500	219
521	20241017	122900	269914100	29550	29550	29550	29550	5
522	20241017	122800	269766350	29550	29550	29550	29550	35
523	20241017	122700	268732100	29550	29550	29550	29550	0
524	20241017	122600	268732100	29550	29550	29550	29550	1
525	20241017	122500	268702550	29550	29550	29550	29550	9
526	20241017	122400	268436600	29550	29550	29550	29550	0
527	20241017	122300	268436600	29550	29550	29550	29550	0
528	20241017	122200	268436600	29550	29550	29550	29550	0
529	20241017	122100	268436600	29550	29550	29550	29550	52
530	20241017	122000	266900000	29600	29600	29600	29600	0
531	20241017	121900	266900000	29600	29600	29600	29600	0
532	20241017	121800	266900000	29600	29600	29600	29600	101
533	20241017	121700	263910400	29550	29550	29550	29550	6
534	20241017	121600	263733100	29550	29550	29550	29550	0
535	20241017	121500	263733100	29550	29550	29550	29550	0
536	20241017	121400	263733100	29550	29550	29550	29550	0
537	20241017	121300	263733100	29550	29550	29550	29550	0
538	20241017	121200	263733100	29550	29550	29550	29550	0
539	20241017	121100	263733100	29550	29550	29550	29550	0
540	20241017	121000	263733100	29550	29550	29550	29550	0
541	20241017	120900	263733100	29550	29550	29550	29550	1
542	20241017	120800	263703550	29550	29550	29550	29550	1
543	20241017	120700	263674000	29600	29600	29600	29600	0
544	20241017	120600	263674000	29600	29600	29600	29600	0
545	20241017	120500	263674000	29600	29600	29600	29600	0
546	20241017	120400	263674000	29600	29600	29600	29600	0
547	20241017	120300	263674000	29600	29600	29600	29600	0
548	20241017	120200	263674000	29600	29600	29600	29600	0
549	20241017	120100	263674000	29600	29600	29600	29600	3
550	20241017	120000	263585200	29600	29600	29600	29600	1
551	20241017	115900	263555600	29550	29550	29550	29550	10
552	20241017	115800	263260100	29550	29550	29550	29550	1
553	20241017	115700	263230550	29550	29550	29550	29550	0
554	20241017	115600	263230550	29550	29550	29550	29550	0
555	20241017	115500	263230550	29550	29550	29550	29550	10
556	20241017	115400	262935050	29550	29550	29550	29550	1
557	20241017	115300	262905500	29550	29550	29550	29550	0
558	20241017	115200	262905500	29550	29550	29550	29550	11
559	20241017	115100	262580450	29550	29550	29550	29550	0
560	20241017	115000	262580450	29550	29550	29550	29550	1
561	20241017	114900	262550900	29550	29550	29550	29550	0
562	20241017	114800	262550900	29550	29550	29550	29550	0
563	20241017	114700	262550900	29550	29550	29550	29550	0
564	20241017	114600	262550900	29550	29550	29550	29550	40
565	20241017	114500	261368900	29550	29550	29550	29550	35
566	20241017	114400	260334650	29600	29600	29600	29600	0
567	20241017	114300	260334650	29600	29600	29600	29600	1
568	20241017	114200	260305050	29550	29550	29550	29550	0
569	20241017	114100	260305050	29550	29550	29550	29550	145
570	20241017	114000	256020300	29550	29550	29550	29550	84
571	20241017	113900	253538100	29550	29550	29550	29550	14
572	20241017	113800	253124400	29600	29600	29600	29600	0
573	20241017	113700	253124400	29600	29600	29600	29600	0
574	20241017	113600	253124400	29600	29600	29600	29600	20
575	20241017	113500	252532400	29600	29600	29600	29600	5
576	20241017	113400	252384400	29600	29600	29600	29600	1
577	20241017	113300	252354800	29600	29600	29600	29600	0
578	20241017	113200	252354800	29600	29600	29600	29600	1
579	20241017	113100	252325200	29550	29550	29550	29550	0
580	20241017	113000	252325200	29550	29550	29550	29550	20
581	20241017	112900	251734200	29550	29550	29550	29550	2
582	20241017	112800	251675100	29550	29550	29550	29550	0
583	20241017	112700	251675100	29550	29500	29550	29500	102
584	20241017	112600	248661100	29500	29500	29500	29500	19
585	20241017	112500	248100600	29550	29550	29550	29550	0
586	20241017	112400	248100600	29550	29550	29550	29550	6
587	20241017	112300	247923300	29400	29400	29400	29400	0
588	20241017	112200	247923300	29400	29550	29550	29400	46
589	20241017	112100	246569050	29550	29550	29550	29550	0
590	20241017	112000	246569050	29550	29550	29550	29550	0
591	20241017	111900	246569050	29550	29550	29550	29550	3
592	20241017	111800	246480400	29550	29550	29550	29550	0
593	20241017	111700	246480400	29550	29550	29550	29550	31
594	20241017	111600	245564350	29600	29600	29600	29600	0
595	20241017	111500	245564350	29600	29600	29600	29600	0
596	20241017	111400	245564350	29600	29600	29600	29600	2
597	20241017	111300	245505150	29600	29600	29600	29600	0
598	20241017	111200	245505150	29600	29600	29600	29600	0
599	20241017	111100	245505150	29600	29600	29600	29600	0
600	20241017	111000	245505150	29600	29600	29600	29600	0
601	20241017	110900	245505150	29600	29600	29600	29600	1
602	20241017	110800	245475550	29600	29600	29600	29600	13
603	20241017	110700	245090750	29600	29550	29600	29550	58
604	20241017	110600	243376100	29600	29600	29600	29600	0
605	20241017	110500	243376100	29600	29550	29600	29450	22
606	20241017	110400	242727050	29600	29600	29600	29600	36
607	20241017	110300	241661450	29800	29700	29800	29700	24
608	20241017	110200	240947750	29700	29600	29700	29600	45
609	20241017	110100	239613550	29550	29550	29600	29550	50
610	20241017	110000	238135800	29400	29400	29400	29400	0
611	20241017	105900	238135800	29400	29500	29500	29400	100
612	20241017	105800	235195500	29550	29550	29550	29550	6
613	20241017	105700	235018200	29400	29400	29400	29400	0
614	20241017	105600	235018200	29400	29400	29400	29400	0
615	20241017	105500	235018200	29400	29400	29400	29400	0
616	20241017	105400	235018200	29400	29400	29400	29400	0
617	20241017	105300	235018200	29400	29400	29400	29400	101
618	20241017	105200	232048800	29400	29450	29450	29400	45
619	20241017	105100	230723950	29400	29400	29400	29400	0
620	20241017	105000	230723950	29400	29350	29400	29350	21
621	20241017	104900	230106800	29350	29350	29350	29350	0
622	20241017	104800	230106800	29350	29350	29350	29350	0
623	20241017	104700	230106800	29350	29350	29350	29350	1
624	20241017	104600	230077450	29350	29400	29400	29350	220
625	20241017	104500	223612300	29400	29400	29400	29400	0
626	20241017	104400	223612300	29400	29500	29500	29400	200
627	20241017	104300	217717800	29600	29600	29600	29600	179
628	20241017	104200	212419400	29700	29700	29700	29700	5
629	20241017	104100	212270900	29650	29650	29650	29650	0
630	20241017	104000	212270900	29650	29650	29650	29650	750
631	20241017	103900	190033400	29650	29650	29650	29650	45
632	20241017	103800	188699150	29800	29800	29800	29800	0
633	20241017	103700	188699150	29800	29800	29800	29800	13
634	20241017	103600	188311750	29800	29800	29800	29800	0
635	20241017	103500	188311750	29800	29800	29800	29800	0
636	20241017	103400	188311750	29800	29800	29800	29800	50
637	20241017	103300	186821750	29800	29800	29800	29800	50
638	20241017	103200	185331750	29800	29800	29800	29800	3
639	20241017	103100	185242350	29800	29800	29800	29800	4
640	20241017	103000	185123150	29650	29650	29650	29650	0
641	20241017	102900	185123150	29650	29650	29650	29650	9
642	20241017	102800	184856300	29650	29750	29750	29650	590
643	20241017	102700	167328550	29750	29750	29750	29750	0
644	20241017	102600	167328550	29750	29750	29750	29750	0
645	20241017	102500	167328550	29750	29750	29750	29750	110
646	20241017	102400	164056050	29800	29800	29800	29800	0
647	20241017	102300	164056050	29800	29800	29800	29800	16
648	20241017	102200	163579250	29850	29850	29850	29850	0
649	20241017	102100	163579250	29850	29850	29850	29850	4
650	20241017	102000	163459850	29750	29750	29750	29750	0
651	20241017	101900	163459850	29750	29750	29750	29750	1
652	20241017	101800	163430100	29900	29900	29900	29900	0
653	20241017	101700	163430100	29900	29900	29900	29900	0
654	20241017	101600	163430100	29900	29900	29900	29900	10
655	20241017	101500	163131100	29900	29900	29900	29900	0
656	20241017	101400	163131100	29900	29900	29900	29900	1
657	20241017	101300	163101200	29700	29750	29750	29700	30
658	20241017	101200	162209200	29800	29900	29900	29800	6
659	20241017	101100	162030050	29900	29900	29900	29850	5
660	20241017	101000	161880650	29900	29900	29900	29900	10
661	20241017	100900	161581650	29850	29800	29850	29800	126
662	20241017	100800	157823700	29850	29850	29850	29850	1
663	20241017	100700	157793850	29900	29700	29900	29700	10
664	20241017	100600	157496100	29700	29750	29850	29700	740
665	20241017	100500	135415300	29700	29700	29700	29700	0
666	20241017	100400	135415300	29700	29700	29700	29700	46
667	20241017	100300	134049100	29700	29700	29700	29700	2
668	20241017	100200	133989700	29700	29700	29700	29700	44
669	20241017	100100	132682900	29700	29700	29700	29650	554
670	20241017	100000	116229150	29750	29750	29750	29750	55
671	20241017	095900	114592900	29750	29750	29750	29750	12
672	20241017	095800	114235900	29800	29800	29800	29800	1
673	20241017	095700	114206100	29850	29850	29850	29850	11
674	20241017	095600	113877750	29850	29800	29850	29800	206
675	20241017	095500	107735550	29800	29750	29800	29750	39
676	20241017	095400	106575250	29750	29750	29750	29750	65
677	20241017	095300	104641500	29750	29750	29750	29750	1
678	20241017	095200	104611750	29700	29750	29750	29700	22
679	20241017	095100	103957400	29800	29800	29800	29800	0
680	20241017	095000	103957400	29800	29800	29800	29800	2
681	20241017	094900	103897800	29700	29700	29700	29700	100
682	20241017	094800	100927800	29700	29700	29700	29700	0
683	20241017	094700	100927800	29700	29700	29700	29700	198
684	20241017	094600	95047200	29700	29750	29800	29700	21
685	20241017	094500	94422700	29850	29850	29850	29850	0
686	20241017	094400	94422700	29850	29850	29850	29850	0
687	20241017	094300	94422700	29850	29800	29850	29800	4
688	20241017	094200	94303350	29850	29850	29850	29850	1
689	20241017	094100	94273500	29850	29850	29850	29850	21
690	20241017	094000	93646650	29850	29750	29850	29750	22
691	20241017	093900	92991350	29750	29750	29750	29750	61
692	20241017	093800	91176600	29750	29750	29750	29750	1
693	20241017	093700	91146850	29700	29700	29700	29700	0
694	20241017	093600	91146850	29700	29700	29700	29700	10
695	20241017	093500	90849850	29700	29700	29700	29700	0
696	20241017	093400	90849850	29700	29700	29700	29700	2
697	20241017	093300	90790450	29700	29700	29700	29700	60
698	20241017	093200	89008450	29750	29750	29750	29750	11
699	20241017	093100	88681200	29900	29850	29900	29850	303
700	20241017	093000	79622000	29850	29800	29850	29800	47
701	20241017	092900	78220900	29950	29800	29950	29800	32
702	20241017	092800	77262900	29800	29900	29900	29800	5
703	20241017	092700	77113500	29900	29900	29900	29900	8
704	20241017	092600	76874300	29800	29800	29800	29800	0
705	20241017	092500	76874300	29800	29800	29800	29800	0
706	20241017	092400	76874300	29800	29750	29800	29750	53
707	20241017	092300	75295600	29750	29750	29750	29750	0
708	20241017	092200	75295600	29750	29600	29750	29600	18
709	20241017	092100	74762050	29600	29600	29600	29600	1
710	20241017	092000	74732450	29600	29500	29600	29500	168
711	20241017	091900	69768100	29550	29550	29550	29550	8
712	20241017	091800	69531700	29450	29450	29450	29450	24
713	20241017	091700	68824900	29450	29450	29450	29450	71
714	20241017	091600	66733950	29450	29500	29500	29450	193
715	20241017	091500	61042450	29500	29550	29550	29500	143
716	20241017	091400	56823850	29550	29550	29550	29550	2
717	20241017	091300	56764750	29550	29550	29550	29550	25
718	20241017	091200	56026000	29600	29550	29600	29550	108
719	20241017	091100	52834200	29550	29800	29800	29550	135
720	20241017	091000	48836450	29800	29800	29800	29800	14
721	20241017	090900	48419250	29850	29850	29850	29850	0
722	20241017	090800	48419250	29850	29800	29850	29800	339
723	20241017	090700	38316700	29800	29650	29800	29550	284
724	20241017	090600	29912250	29650	29800	29800	29650	71
725	20241017	090500	27797800	29800	29850	29900	29800	44
726	20241017	090400	26484800	29850	29900	29900	29850	82
727	20241017	090300	24033400	29850	29850	29850	29850	1
728	20241017	090200	24003550	29850	29750	29900	29750	169
729	20241017	090100	18964450	29450	29600	29600	29450	8
730	20241017	090000	18727800	29400	29400	29400	29400	637