KissMeData/029460/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	191300	685230650	21000	21000	21000	21000	513
3	20241015	191200	685230650	21000	21000	21000	21000	0
4	20241015	191100	685230650	21000	21000	21000	21000	0
5	20241015	191000	685230650	21000	21000	21000	21000	0
6	20241015	190900	685230650	21000	21000	21000	21000	0
7	20241015	190800	685230650	21000	21000	21000	21000	0
8	20241015	190700	685230650	21000	21000	21000	21000	0
9	20241015	190600	685230650	21000	21000	21000	21000	0
10	20241015	190500	685230650	21000	21000	21000	21000	0
11	20241015	190400	685230650	21000	21000	21000	21000	0
12	20241015	190300	685230650	21000	21000	21000	21000	0
13	20241015	190200	685230650	21000	21000	21000	21000	0
14	20241015	190100	685230650	21000	21000	21000	21000	0
15	20241015	190000	685230650	21000	21000	21000	21000	0
16	20241015	185900	685230650	21000	21000	21000	21000	0
17	20241015	185800	685230650	21000	21000	21000	21000	0
18	20241015	185700	685230650	21000	21000	21000	21000	0
19	20241015	185600	685230650	21000	21000	21000	21000	0
20	20241015	185500	685230650	21000	21000	21000	21000	0
21	20241015	185400	685230650	21000	21000	21000	21000	0
22	20241015	185300	685230650	21000	21000	21000	21000	0
23	20241015	185200	685230650	21000	21000	21000	21000	0
24	20241015	185100	685230650	21000	21000	21000	21000	0
25	20241015	185000	685230650	21000	21000	21000	21000	0
26	20241015	184900	685230650	21000	21000	21000	21000	0
27	20241015	184800	685230650	21000	21000	21000	21000	0
28	20241015	184700	685230650	21000	21000	21000	21000	0
29	20241015	184600	685230650	21000	21000	21000	21000	0
30	20241015	184500	685230650	21000	21000	21000	21000	0
31	20241015	184400	685230650	21000	21000	21000	21000	0
32	20241015	184300	685230650	21000	21000	21000	21000	513
33	20241015	184200	685230650	21000	21000	21000	21000	0
34	20241015	184100	685230650	21000	21000	21000	21000	0
35	20241015	184000	685230650	21000	21000	21000	21000	0
36	20241015	183900	685230650	21000	21000	21000	21000	0
37	20241015	183800	685230650	21000	21000	21000	21000	0
38	20241015	183700	685230650	21000	21000	21000	21000	0
39	20241015	183600	685230650	21000	21000	21000	21000	0
40	20241015	183500	685230650	21000	21000	21000	21000	0
41	20241015	183400	685230650	21000	21000	21000	21000	0
42	20241015	183300	685230650	21000	21000	21000	21000	0
43	20241015	183200	685230650	21000	21000	21000	21000	0
44	20241015	183100	685230650	21000	21000	21000	21000	0
45	20241015	183000	685230650	21000	21000	21000	21000	0
46	20241015	182900	685230650	21000	21000	21000	21000	0
47	20241015	182800	685230650	21000	21000	21000	21000	0
48	20241015	182700	685230650	21000	21000	21000	21000	0
49	20241015	182600	685230650	21000	21000	21000	21000	0
50	20241015	182500	685230650	21000	21000	21000	21000	0
51	20241015	182400	685230650	21000	21000	21000	21000	0
52	20241015	182300	685230650	21000	21000	21000	21000	0
53	20241015	182200	685230650	21000	21000	21000	21000	0
54	20241015	182100	685230650	21000	21000	21000	21000	0
55	20241015	182000	685230650	21000	21000	21000	21000	0
56	20241015	181900	685230650	21000	21000	21000	21000	0
57	20241015	181800	685230650	21000	21000	21000	21000	0
58	20241015	181700	685230650	21000	21000	21000	21000	0
59	20241015	181600	685230650	21000	21000	21000	21000	0
60	20241015	181500	685230650	21000	21000	21000	21000	0
61	20241015	181400	685230650	21000	21000	21000	21000	0
62	20241015	181300	685230650	21000	21000	21000	21000	513
63	20241015	181200	685230650	21000	21000	21000	21000	0
64	20241015	181100	685230650	21000	21000	21000	21000	0
65	20241015	181000	685230650	21000	21000	21000	21000	0
66	20241015	180900	685230650	21000	21000	21000	21000	0
67	20241015	180800	685230650	21000	21000	21000	21000	0
68	20241015	180700	685230650	21000	21000	21000	21000	0
69	20241015	180600	685230650	21000	21000	21000	21000	0
70	20241015	180500	685230650	21000	21000	21000	21000	0
71	20241015	180400	685230650	21000	21000	21000	21000	0
72	20241015	180300	685230650	21000	21000	21000	21000	0
73	20241015	180200	685230650	21000	21000	21000	21000	0
74	20241015	180100	685230650	21000	21000	21000	21000	0
75	20241015	180000	685230650	21000	21000	21000	21000	0
76	20241015	175900	685230650	21000	21000	21000	21000	0
77	20241015	175800	685230650	21000	21000	21000	21000	0
78	20241015	175700	685230650	21000	21000	21000	21000	0
79	20241015	175600	685230650	21000	21000	21000	21000	0
80	20241015	175500	685230650	21000	21000	21000	21000	0
81	20241015	175400	685230650	21000	21000	21000	21000	0
82	20241015	175300	685230650	21000	21000	21000	21000	0
83	20241015	175200	685230650	21000	21000	21000	21000	0
84	20241015	175100	685230650	21000	21000	21000	21000	0
85	20241015	175000	685230650	21000	21000	21000	21000	0
86	20241015	174900	685230650	21000	21000	21000	21000	0
87	20241015	174800	685230650	21000	21000	21000	21000	0
88	20241015	174700	685230650	21000	21000	21000	21000	0
89	20241015	174600	685230650	21000	21000	21000	21000	0
90	20241015	174500	685230650	21000	21000	21000	21000	0
91	20241015	174400	685230650	21000	21000	21000	21000	0
92	20241015	174300	685230650	21000	21000	21000	21000	513
93	20241015	174200	685230650	21000	21000	21000	21000	0
94	20241015	174100	685230650	21000	21000	21000	21000	0
95	20241015	174000	685230650	21000	21000	21000	21000	0
96	20241015	173900	685230650	21000	21000	21000	21000	0
97	20241015	173800	685230650	21000	21000	21000	21000	0
98	20241015	173700	685230650	21000	21000	21000	21000	0
99	20241015	173600	685230650	21000	21000	21000	21000	0
100	20241015	173500	685230650	21000	21000	21000	21000	0
101	20241015	173400	685230650	21000	21000	21000	21000	0
102	20241015	173300	685230650	21000	21000	21000	21000	0
103	20241015	173200	685230650	21000	21000	21000	21000	0
104	20241015	173100	685230650	21000	21000	21000	21000	0
105	20241015	173000	685230650	21000	21000	21000	21000	0
106	20241015	172900	685230650	21000	21000	21000	21000	0
107	20241015	172800	685230650	21000	21000	21000	21000	0
108	20241015	172700	685230650	21000	21000	21000	21000	0
109	20241015	172600	685230650	21000	21000	21000	21000	0
110	20241015	172500	685230650	21000	21000	21000	21000	0
111	20241015	172400	685230650	21000	21000	21000	21000	0
112	20241015	172300	685230650	21000	21000	21000	21000	0
113	20241015	172200	685230650	21000	21000	21000	21000	0
114	20241015	172100	685230650	21000	21000	21000	21000	0
115	20241015	172000	685230650	21000	21000	21000	21000	0
116	20241015	171900	685230650	21000	21000	21000	21000	0
117	20241015	171800	685230650	21000	21000	21000	21000	0
118	20241015	171700	685230650	21000	21000	21000	21000	0
119	20241015	171600	685230650	21000	21000	21000	21000	0
120	20241015	171500	685230650	21000	21000	21000	21000	0
121	20241015	171400	685230650	21000	21000	21000	21000	0
122	20241015	171300	685230650	21000	21000	21000	21000	513
123	20241015	171200	685230650	21000	21000	21000	21000	0
124	20241015	171100	685230650	21000	21000	21000	21000	0
125	20241015	171000	685230650	21000	21000	21000	21000	0
126	20241015	170900	685230650	21000	21000	21000	21000	0
127	20241015	170800	685230650	21000	21000	21000	21000	0
128	20241015	170700	685230650	21000	21000	21000	21000	0
129	20241015	170600	685230650	21000	21000	21000	21000	0
130	20241015	170500	685230650	21000	21000	21000	21000	0
131	20241015	170400	685230650	21000	21000	21000	21000	0
132	20241015	170300	685230650	21000	21000	21000	21000	0
133	20241015	170200	685230650	21000	21000	21000	21000	0
134	20241015	170100	685230650	21000	21000	21000	21000	0
135	20241015	170000	685230650	21000	21000	21000	21000	0
136	20241015	165900	685230650	21000	21000	21000	21000	0
137	20241015	165800	685230650	21000	21000	21000	21000	0
138	20241015	165700	685230650	21000	21000	21000	21000	0
139	20241015	165600	685230650	21000	21000	21000	21000	0
140	20241015	165500	685230650	21000	21000	21000	21000	0
141	20241015	165400	685230650	21000	21000	21000	21000	0
142	20241015	165300	685230650	21000	21000	21000	21000	0
143	20241015	165200	685230650	21000	21000	21000	21000	0
144	20241015	165100	685230650	21000	21000	21000	21000	0
145	20241015	165000	685230650	21000	21000	21000	21000	0
146	20241015	164900	685230650	21000	21000	21000	21000	0
147	20241015	164800	685230650	21000	21000	21000	21000	0
148	20241015	164700	685230650	21000	21000	21000	21000	0
149	20241015	164600	685230650	21000	21000	21000	21000	0
150	20241015	164500	685230650	21000	21000	21000	21000	0
151	20241015	164400	685230650	21000	21000	21000	21000	0
152	20241015	164300	685230650	21000	21000	21000	21000	513
153	20241015	164200	685230650	21000	21000	21000	21000	0
154	20241015	164100	685230650	21000	21000	21000	21000	0
155	20241015	164000	685230650	21000	21000	21000	21000	0
156	20241015	163900	685230650	21000	21000	21000	21000	0
157	20241015	163800	685230650	21000	21000	21000	21000	0
158	20241015	163700	685230650	21000	21000	21000	21000	0
159	20241015	163600	685230650	21000	21000	21000	21000	0
160	20241015	163500	685230650	21000	21000	21000	21000	0
161	20241015	163400	685230650	21000	21000	21000	21000	0
162	20241015	163300	685230650	21000	21000	21000	21000	0
163	20241015	163200	685230650	21000	21000	21000	21000	0
164	20241015	163100	685230650	21000	21000	21000	21000	0
165	20241015	163000	685230650	21000	21000	21000	21000	0
166	20241015	162900	685230650	21000	21000	21000	21000	0
167	20241015	162800	685230650	21000	21000	21000	21000	0
168	20241015	162700	685230650	21000	21000	21000	21000	0
169	20241015	162600	685230650	21000	21000	21000	21000	0
170	20241015	162500	685230650	21000	21000	21000	21000	0
171	20241015	162400	685230650	21000	21000	21000	21000	0
172	20241015	162300	685230650	21000	21000	21000	21000	0
173	20241015	162200	685230650	21000	21000	21000	21000	0
174	20241015	162100	685230650	21000	21000	21000	21000	0
175	20241015	162000	685230650	21000	21000	21000	21000	0
176	20241015	161900	685230650	21000	21000	21000	21000	0
177	20241015	161800	685230650	21000	21000	21000	21000	0
178	20241015	161700	685230650	21000	21000	21000	21000	0
179	20241015	161600	685230650	21000	21000	21000	21000	0
180	20241015	161500	685230650	21000	21000	21000	21000	0
181	20241015	161400	685230650	21000	21000	21000	21000	0
182	20241015	161300	685230650	21000	21000	21000	21000	513
183	20241015	161200	685230650	21000	21000	21000	21000	0
184	20241015	161100	685230650	21000	21000	21000	21000	0
185	20241015	161000	685230650	21000	21000	21000	21000	0
186	20241015	160900	685230650	21000	21000	21000	21000	0
187	20241015	160800	685230650	21000	21000	21000	21000	0
188	20241015	160700	685230650	21000	21000	21000	21000	0
189	20241015	160600	685230650	21000	21000	21000	21000	0
190	20241015	160500	685230650	21000	21000	21000	21000	0
191	20241015	160400	685230650	21000	21000	21000	21000	0
192	20241015	160300	685230650	21000	21000	21000	21000	0
193	20241015	160200	685230650	21000	21000	21000	21000	0
194	20241015	160100	685230650	21000	21000	21000	21000	0
195	20241015	160000	685230650	21000	21000	21000	21000	0
196	20241015	155900	685230650	21000	21000	21000	21000	0
197	20241015	155800	685230650	21000	21000	21000	21000	0
198	20241015	155700	685230650	21000	21000	21000	21000	0
199	20241015	155600	685230650	21000	21000	21000	21000	0
200	20241015	155500	685230650	21000	21000	21000	21000	0
201	20241015	155400	685230650	21000	21000	21000	21000	0
202	20241015	155300	685230650	21000	21000	21000	21000	0
203	20241015	155200	685230650	21000	21000	21000	21000	0
204	20241015	155100	685230650	21000	21000	21000	21000	0
205	20241015	155000	685230650	21000	21000	21000	21000	0
206	20241015	154900	685230650	21000	21000	21000	21000	0
207	20241015	154800	685230650	21000	21000	21000	21000	0
208	20241015	154700	685230650	21000	21000	21000	21000	0
209	20241015	154600	685230650	21000	21000	21000	21000	0
210	20241015	154500	685230650	21000	21000	21000	21000	0
211	20241015	154400	685230650	21000	21000	21000	21000	0
212	20241015	154300	685230650	21000	21000	21000	21000	513
213	20241015	154200	685230650	21000	21000	21000	21000	0
214	20241015	154100	685230650	21000	21000	21000	21000	0
215	20241015	154000	685230650	21000	21000	21000	21000	0
216	20241015	153900	685230650	21000	21000	21000	21000	0
217	20241015	153800	685230650	21000	21000	21000	21000	0
218	20241015	153700	685230650	21000	21000	21000	21000	0
219	20241015	153600	685230650	21000	21000	21000	21000	0
220	20241015	153500	685230650	21000	21000	21000	21000	0
221	20241015	153400	685230650	21000	21000	21000	21000	0
222	20241015	153300	685230650	21000	21000	21000	21000	0
223	20241015	153200	685230650	21000	21000	21000	21000	0
224	20241015	153100	685230650	21000	21000	21000	21000	0
225	20241015	153000	685230650	21000	21000	21000	21000	513
226	20241015	152900	674457650	20900	20900	20900	20900	0
227	20241015	152800	674457650	20900	20900	20900	20900	0
228	20241015	152700	674457650	20900	20900	20900	20900	0
229	20241015	152600	674457650	20900	20900	20900	20900	0
230	20241015	152500	674457650	20900	20900	20900	20900	0
231	20241015	152400	674457650	20900	20900	20900	20900	0
232	20241015	152300	674457650	20900	20900	20900	20900	0
233	20241015	152200	674457650	20900	20900	20900	20900	0
234	20241015	152100	674457650	20900	20900	20900	20900	0
235	20241015	152000	674457650	20900	20900	20900	20900	0
236	20241015	151900	674457650	20900	20950	20950	20900	382
237	20241015	151800	666473350	20900	20900	20950	20900	104
238	20241015	151700	664299200	20950	20950	20950	20900	180
239	20241015	151600	660535150	20950	21000	21000	20950	27
240	20241015	151500	659969200	20950	20950	20950	20950	2
241	20241015	151400	659927300	21000	20950	21000	20950	664
242	20241015	151300	646010250	20950	20950	20950	20950	1
243	20241015	151200	645989300	20900	20950	20950	20900	45
244	20241015	151100	645048700	20950	20950	20950	20950	73
245	20241015	151000	643519350	20950	20900	20950	20900	76
246	20241015	150900	641927350	20950	20950	20950	20950	20
247	20241015	150800	641508350	20950	20950	20950	20950	21
248	20241015	150700	641068400	20950	20900	20950	20900	103
249	20241015	150600	638915600	20900	20950	20950	20900	22
250	20241015	150500	638455750	20900	20900	20900	20900	1
251	20241015	150400	638434850	20950	20950	20950	20950	1
252	20241015	150300	638413900	20950	20900	20950	20900	300
253	20241015	150200	632143850	20950	20950	20950	20950	1
254	20241015	150100	632122900	20950	20950	20950	20900	221
255	20241015	150000	627503450	20950	20900	20950	20900	2
256	20241015	145900	627461600	20950	20950	20950	20950	1
257	20241015	145800	627440650	20950	20950	20950	20950	1
258	20241015	145700	627419700	20950	20950	20950	20950	1
259	20241015	145600	627398750	20950	20950	20950	20950	2
260	20241015	145500	627356850	20950	20950	20950	20950	1
261	20241015	145400	627335900	20950	20950	20950	20950	1
262	20241015	145300	627314950	20900	20900	20900	20900	57
263	20241015	145200	626123650	20950	20950	20950	20950	3
264	20241015	145100	626060800	20950	20950	20950	20950	0
265	20241015	145000	626060800	20950	20950	20950	20950	1
266	20241015	144900	626039850	20900	20950	20950	20900	201
267	20241015	144800	621838900	20950	20950	20950	20950	1
268	20241015	144700	621817950	20950	20950	20950	20950	1
269	20241015	144600	621797000	20900	20950	20950	20900	8
270	20241015	144500	621629750	20950	20950	20950	20950	2
271	20241015	144400	621587850	20900	20900	20900	20900	21
272	20241015	144300	621148950	20950	20950	20950	20950	1
273	20241015	144200	621128000	20950	20950	20950	20950	1
274	20241015	144100	621107050	20950	20950	20950	20950	2
275	20241015	144000	621065150	20950	20900	20950	20900	2
276	20241015	143900	621023300	20900	20900	20900	20900	0
277	20241015	143800	621023300	20900	20900	20950	20900	1702
278	20241015	143700	585442400	20950	20950	20950	20950	2
279	20241015	143600	585400500	20900	20900	20900	20900	15
280	20241015	143500	585087000	20950	20950	20950	20950	2
281	20241015	143400	585045100	20950	20950	20950	20950	0
282	20241015	143300	585045100	20950	20950	20950	20950	2
283	20241015	143200	585003200	20950	20950	20950	20950	0
284	20241015	143100	585003200	20950	20950	20950	20950	116
285	20241015	143000	582573000	20950	21000	21000	20950	2
286	20241015	142900	582531050	21000	21000	21000	21000	2
287	20241015	142800	582489050	21000	21000	21000	21000	0
288	20241015	142700	582489050	21000	21000	21000	21000	1
289	20241015	142600	582468050	21000	21000	21000	21000	1
290	20241015	142500	582447050	21000	21000	21000	21000	2
291	20241015	142400	582405050	21000	21000	21000	21000	0
292	20241015	142300	582405050	21000	21000	21000	21000	2
293	20241015	142200	582363050	21000	21000	21000	21000	0
294	20241015	142100	582363050	21000	21000	21000	21000	2
295	20241015	142000	582321050	21000	21000	21000	21000	1
296	20241015	141900	582300050	21000	21050	21050	21000	102
297	20241015	141800	580153050	21000	21000	21000	21000	0
298	20241015	141700	580153050	21000	21050	21050	21000	15
299	20241015	141600	579837950	21050	21050	21050	21050	1
300	20241015	141500	579816900	21050	21050	21050	21050	1
301	20241015	141400	579795850	21050	21050	21050	21050	1
302	20241015	141300	579774800	21050	21050	21050	21050	2
303	20241015	141200	579732700	21050	21050	21050	21050	0
304	20241015	141100	579732700	21050	21050	21050	21050	1
305	20241015	141000	579711650	21000	21000	21000	21000	0
306	20241015	140900	579711650	21000	21000	21000	21000	2
307	20241015	140800	579669650	21000	21000	21000	21000	1
308	20241015	140700	579648650	21000	21000	21000	21000	1
309	20241015	140600	579627650	21000	21000	21000	21000	8
310	20241015	140500	579459650	21000	20950	21000	20950	18
311	20241015	140400	579082450	21000	21000	21000	21000	635
312	20241015	140300	565747450	21000	21000	21000	21000	1
313	20241015	140200	565726450	21000	21000	21000	21000	0
314	20241015	140100	565726450	21000	21000	21000	21000	2
315	20241015	140000	565684450	21000	21000	21000	20950	3
316	20241015	135900	565621500	21000	21000	21000	21000	0
317	20241015	135800	565621500	21000	21000	21000	21000	0
318	20241015	135700	565621500	21000	21000	21000	21000	3
319	20241015	135600	565558500	21000	21000	21000	21000	0
320	20241015	135500	565558500	21000	21000	21000	21000	1
321	20241015	135400	565537500	20950	20950	20950	20950	1
322	20241015	135300	565516550	21000	21000	21000	21000	3
323	20241015	135200	565453550	21000	21000	21000	21000	0
324	20241015	135100	565453550	21000	21000	21000	20950	6
325	20241015	135000	565327750	20950	20950	20950	20950	0
326	20241015	134900	565327750	20950	21000	21000	20950	36
327	20241015	134800	564573500	21000	21000	21000	21000	1
328	20241015	134700	564552500	21000	21000	21000	21000	0
329	20241015	134600	564552500	21000	21000	21000	21000	0
330	20241015	134500	564552500	21000	21000	21000	21000	2
331	20241015	134400	564510500	20950	20950	20950	20950	15
332	20241015	134300	564196250	21000	21000	21000	21000	1
333	20241015	134200	564175250	21000	21000	21000	21000	0
334	20241015	134100	564175250	21000	21000	21000	21000	2
335	20241015	134000	564133250	20950	20950	20950	20950	15
336	20241015	133900	563819000	21000	21000	21000	21000	1
337	20241015	133800	563798000	20950	21000	21000	20950	11
338	20241015	133700	563567500	20950	21000	21000	20950	21
339	20241015	133600	563127500	21000	21000	21000	21000	2
340	20241015	133500	563085500	21000	21000	21000	21000	0
341	20241015	133400	563085500	21000	21000	21000	21000	1
342	20241015	133300	563064500	20950	20950	20950	20950	10
343	20241015	133200	562855000	21000	21000	21000	21000	2
344	20241015	133100	562813000	21000	21000	21000	21000	1
345	20241015	133000	562792000	20950	21000	21000	20950	2
346	20241015	132900	562750050	20950	20950	20950	20950	0
347	20241015	132800	562750050	20950	21000	21000	20950	3
348	20241015	132700	562687100	20950	20950	20950	20950	14
349	20241015	132600	562393800	20950	20950	20950	20950	0
350	20241015	132500	562393800	20950	20950	20950	20950	20
351	20241015	132400	561974800	20950	20950	20950	20950	1
352	20241015	132300	561953850	20950	20950	20950	20950	2
353	20241015	132200	561911950	20950	20950	20950	20950	1
354	20241015	132100	561891000	20950	20950	20950	20950	80
355	20241015	132000	560215000	20950	20950	20950	20950	171
356	20241015	131900	556632550	20950	20950	20950	20950	104
357	20241015	131800	554453750	20950	20950	20950	20950	3
358	20241015	131700	554390900	20950	20900	20950	20900	22
359	20241015	131600	553931000	20900	20900	20900	20900	20
360	20241015	131500	553513000	20950	20950	20950	20950	0
361	20241015	131400	553513000	20950	20950	20950	20950	3
362	20241015	131300	553450150	20950	20950	20950	20950	0
363	20241015	131200	553450150	20950	20950	20950	20950	0
364	20241015	131100	553450150	20950	20950	20950	20950	0
365	20241015	131000	553450150	20950	20950	20950	20950	2
366	20241015	130900	553408250	20900	20900	20900	20900	0
367	20241015	130800	553408250	20900	20900	20900	20900	2
368	20241015	130700	553366450	20900	20900	20900	20900	0
369	20241015	130600	553366450	20900	20900	20900	20900	0
370	20241015	130500	553366450	20900	20900	20900	20900	0
371	20241015	130400	553366450	20900	20900	20900	20900	0
372	20241015	130300	553366450	20900	20900	20900	20900	0
373	20241015	130200	553366450	20900	20900	20900	20900	0
374	20241015	130100	553366450	20900	20900	20900	20900	0
375	20241015	130000	553366450	20900	20900	20900	20900	180
376	20241015	125900	549604450	20900	20900	20900	20900	8
377	20241015	125800	549437250	20900	20900	20900	20900	0
378	20241015	125700	549437250	20900	20900	20900	20900	7
379	20241015	125600	549290950	20900	20900	20900	20900	0
380	20241015	125500	549290950	20900	20900	20900	20900	7
381	20241015	125400	549144650	20900	20900	20900	20900	0
382	20241015	125300	549144650	20900	20900	20900	20900	0
383	20241015	125200	549144650	20900	20900	20900	20900	10
384	20241015	125100	548935650	20900	20900	20900	20900	0
385	20241015	125000	548935650	20900	20900	20900	20900	7
386	20241015	124900	548789350	20900	20900	20900	20900	0
387	20241015	124800	548789350	20900	20900	20900	20900	0
388	20241015	124700	548789350	20900	20900	20900	20900	8
389	20241015	124600	548622150	20950	20950	20950	20950	31
390	20241015	124500	547972700	20950	20950	20950	20950	24
391	20241015	124400	547469900	20900	20900	20900	20900	2
392	20241015	124300	547428100	20900	20900	20900	20900	0
393	20241015	124200	547428100	20900	20900	20900	20900	7
394	20241015	124100	547281800	20950	20950	20950	20950	0
395	20241015	124000	547281800	20950	20950	20950	20950	0
396	20241015	123900	547281800	20950	20950	20950	20950	0
397	20241015	123800	547281800	20950	20950	20950	20950	11
398	20241015	123700	547051350	20950	20950	20950	20950	0
399	20241015	123600	547051350	20950	20950	20950	20950	0
400	20241015	123500	547051350	20950	20950	20950	20950	12
401	20241015	123400	546799950	20950	20950	20950	20950	7
402	20241015	123300	546653300	20950	20900	20950	20900	27
403	20241015	123200	546088000	20950	20950	20950	20950	18
404	20241015	123100	545710900	20950	20950	21000	20950	651
405	20241015	123000	532069450	20900	20900	20900	20900	7
406	20241015	122900	531923150	20900	20900	20900	20900	0
407	20241015	122800	531923150	20900	20900	20900	20900	8
408	20241015	122700	531755950	20950	20950	20950	20950	1
409	20241015	122600	531735000	20900	20900	20900	20900	1
410	20241015	122500	531714100	20900	20900	20900	20900	8
411	20241015	122400	531546900	20900	20900	20900	20900	0
412	20241015	122300	531546900	20900	20900	20900	20900	8
413	20241015	122200	531379700	20900	20900	20900	20900	0
414	20241015	122100	531379700	20900	20900	20900	20900	8
415	20241015	122000	531212500	20900	20900	20900	20900	0
416	20241015	121900	531212500	20900	20900	20900	20900	1
417	20241015	121800	531191600	20900	20900	20900	20900	7
418	20241015	121700	531045300	20900	20900	20900	20900	0
419	20241015	121600	531045300	20900	20900	20900	20900	8
420	20241015	121500	530878100	20900	20900	20900	20900	6
421	20241015	121400	530752700	20900	20900	20900	20900	1
422	20241015	121300	530731800	20900	20950	20950	20900	8
423	20241015	121200	530564550	20900	20900	20900	20900	22
424	20241015	121100	530104750	20900	20900	20900	20900	8
425	20241015	121000	529937550	20950	20950	20950	20950	8
426	20241015	120900	529769950	20950	20950	20950	20950	0
427	20241015	120800	529769950	20950	20950	20950	20950	0
428	20241015	120700	529769950	20950	20950	20950	20950	0
429	20241015	120600	529769950	20950	20950	20950	20950	12
430	20241015	120500	529518550	20950	20950	20950	20950	20
431	20241015	120400	529099550	20950	20950	20950	20950	8
432	20241015	120300	528931950	20950	20950	20950	20950	0
433	20241015	120200	528931950	20950	20950	20950	20950	12
434	20241015	120100	528680550	20950	20950	20950	20950	0
435	20241015	120000	528680550	20950	20950	20950	20950	0
436	20241015	115900	528680550	20950	20950	20950	20950	38
437	20241015	115800	527884450	20950	20950	20950	20950	28
438	20241015	115700	527297850	20950	20950	20950	20950	10
439	20241015	115600	527088350	20900	20900	20900	20900	7
440	20241015	115500	526942050	20900	20900	20900	20900	21
441	20241015	115400	526503150	20900	20900	20900	20900	108
442	20241015	115300	524245950	20900	20900	20900	20900	0
443	20241015	115200	524245950	20900	20900	20900	20900	9
444	20241015	115100	524057850	20950	20950	20950	20950	1
445	20241015	115000	524036900	20900	20900	20900	20900	0
446	20241015	114900	524036900	20900	20900	20900	20900	27
447	20241015	114800	523472600	20900	20900	20900	20900	0
448	20241015	114700	523472600	20900	20900	20900	20900	8
449	20241015	114600	523305400	20900	20900	20900	20900	0
450	20241015	114500	523305400	20900	20900	20900	20900	18
451	20241015	114400	522929200	20900	20900	20900	20900	8
452	20241015	114300	522762000	20950	20950	20950	20950	1
453	20241015	114200	522741050	20900	20900	20900	20900	7
454	20241015	114100	522594750	20900	20900	20900	20900	0
455	20241015	114000	522594750	20900	20900	20900	20900	0
456	20241015	113900	522594750	20900	20900	20900	20900	8
457	20241015	113800	522427550	20900	20900	20900	20900	0
458	20241015	113700	522427550	20900	20900	20900	20900	7
459	20241015	113600	522281250	20950	20950	20950	20950	0
460	20241015	113500	522281250	20950	20900	20950	20900	35
461	20241015	113400	521549350	20900	20900	20900	20900	0
462	20241015	113300	521549350	20900	20900	20900	20900	0
463	20241015	113200	521549350	20900	20900	20900	20900	7
464	20241015	113100	521403050	20950	20950	20950	20950	0
465	20241015	113000	521403050	20950	20950	20950	20950	0
466	20241015	112900	521403050	20950	20950	20950	20950	12
467	20241015	112800	521151650	20950	20950	20950	20950	0
468	20241015	112700	521151650	20950	20950	20950	20950	7
469	20241015	112600	521005000	20950	20950	20950	20950	24
470	20241015	112500	520502200	20900	20950	20950	20900	8
471	20241015	112400	520334950	20950	20950	20950	20950	1
472	20241015	112300	520314000	20950	20950	20950	20950	9
473	20241015	112200	520125450	20950	20950	20950	20950	3
474	20241015	112100	520062600	20950	20950	20950	20950	0
475	20241015	112000	520062600	20950	20950	20950	20950	8
476	20241015	111900	519895000	20950	20950	20950	20950	0
477	20241015	111800	519895000	20950	20950	20950	20950	10
478	20241015	111700	519685500	20950	20950	20950	20950	0
479	20241015	111600	519685500	20950	20950	21000	20900	155
480	20241015	111500	516437450	20950	20900	20950	20900	17
481	20241015	111400	516081650	20950	20950	20950	20950	0
482	20241015	111300	516081650	20950	20900	20950	20900	18
483	20241015	111200	515704950	20950	20950	20950	20950	0
484	20241015	111100	515704950	20950	20950	20950	20950	10
485	20241015	111000	515495450	20900	20900	20900	20900	8
486	20241015	110900	515328250	20950	20950	20950	20950	10
487	20241015	110800	515118750	20900	20900	20900	20900	7
488	20241015	110700	514972450	20950	20950	20950	20950	17
489	20241015	110600	514616300	20950	20900	20950	20900	9
490	20241015	110500	514428150	20950	20950	20950	20950	0
491	20241015	110400	514428150	20950	20950	20950	20900	4
492	20241015	110300	514344450	20900	20900	20900	20900	7
493	20241015	110200	514198150	20950	20950	20950	20950	2
494	20241015	110100	514156250	20950	20900	20950	20900	44
495	20241015	110000	513236550	20950	20950	20950	20950	0
496	20241015	105900	513236550	20950	20950	20950	20950	0
497	20241015	105800	513236550	20950	20900	20950	20900	9
498	20241015	105700	513048400	20950	20950	20950	20950	1
499	20241015	105600	513027450	20900	20900	20900	20900	7
500	20241015	105500	512881150	20950	20950	20950	20950	0
501	20241015	105400	512881150	20950	20950	20950	20950	2
502	20241015	105300	512839250	20900	20950	20950	20900	9
503	20241015	105200	512651050	20900	20900	20900	20900	1
504	20241015	105100	512630150	20900	20900	20900	20900	7
505	20241015	105000	512483850	20900	20900	20900	20900	0
506	20241015	104900	512483850	20900	20900	20900	20900	8
507	20241015	104800	512316650	20950	20950	20950	20950	0
508	20241015	104700	512316650	20950	20950	20950	20950	10
509	20241015	104600	512107150	20900	20900	20900	20900	17
510	20241015	104500	511751850	20900	20900	20900	20900	20
511	20241015	104400	511333850	20900	20900	20900	20900	7
512	20241015	104300	511187550	20950	20950	20950	20950	0
513	20241015	104200	511187550	20950	20950	20950	20950	0
514	20241015	104100	511187550	20950	20950	20950	20950	8
515	20241015	104000	511019950	20950	20950	20950	20950	0
516	20241015	103900	511019950	20950	20950	20950	20950	20
517	20241015	103800	510600950	20950	20950	20950	20950	0
518	20241015	103700	510600950	20950	20950	20950	20950	5
519	20241015	103600	510496200	20950	20900	20950	20900	7
520	20241015	103500	510349600	20950	20950	20950	20950	34
521	20241015	103400	509637300	20950	20950	20950	20950	22
522	20241015	103300	509176400	20950	20950	20950	20950	0
523	20241015	103200	509176400	20950	20900	20950	20900	24
524	20241015	103100	508674100	20900	20900	20900	20900	0
525	20241015	103000	508674100	20900	20900	20900	20900	27
526	20241015	102900	508109800	20900	20900	20900	20900	7
527	20241015	102800	507963500	20950	20950	20950	20950	0
528	20241015	102700	507963500	20950	20900	20950	20900	13
529	20241015	102600	507691750	20950	20950	20950	20950	0
530	20241015	102500	507691750	20950	20900	20950	20900	30
531	20241015	102400	507064250	20900	20900	20900	20900	8
532	20241015	102300	506897050	20950	20950	20950	20950	0
533	20241015	102200	506897050	20950	20950	20950	20950	31
534	20241015	102100	506247600	20950	20950	20950	20950	0
535	20241015	102000	506247600	20950	20950	20950	20950	33
536	20241015	101900	505556250	20900	20900	20900	20900	7
537	20241015	101800	505409950	20900	20900	20900	20900	0
538	20241015	101700	505409950	20900	20950	20950	20900	9
539	20241015	101600	505221800	20900	20900	20900	20900	0
540	20241015	101500	505221800	20900	20900	20900	20900	27
541	20241015	101400	504657500	20950	20950	20950	20950	18
542	20241015	101300	504280400	20900	20900	20900	20900	0
543	20241015	101200	504280400	20900	20900	20900	20900	8
544	20241015	101100	504113200	20900	20900	20900	20900	0
545	20241015	101000	504113200	20900	20900	20900	20900	7
546	20241015	100900	503966900	20950	20950	20950	20950	0
547	20241015	100800	503966900	20950	20950	20950	20950	0
548	20241015	100700	503966900	20950	20950	20950	20950	7
549	20241015	100600	503820250	20950	20900	20950	20900	58
550	20241015	100500	502605200	20950	20900	20950	20900	107
551	20241015	100400	500364950	20900	20900	20900	20900	1
552	20241015	100300	500344050	20950	20900	20950	20900	8
553	20241015	100200	500176800	20900	20900	20900	20900	100
554	20241015	100100	498086800	20900	20900	20900	20900	89
555	20241015	100000	496226700	20900	20900	20900	20900	121
556	20241015	095900	493697800	20900	20850	20900	20850	18
557	20241015	095800	493321700	20850	20850	20850	20850	7
558	20241015	095700	493175750	20900	20850	20900	20850	13
559	20241015	095600	492904100	20850	20850	20850	20850	0
560	20241015	095500	492904100	20850	20850	20850	20850	25
561	20241015	095400	492382850	20850	20850	20850	20850	1
562	20241015	095300	492362000	20850	20850	20850	20850	7
563	20241015	095200	492216050	20900	20900	20900	20900	0
564	20241015	095100	492216050	20900	20900	20900	20900	0
565	20241015	095000	492216050	20900	20850	20900	20850	10
566	20241015	094900	492007450	20900	20900	20900	20900	5
567	20241015	094800	491902950	20850	20850	20900	20850	193
568	20241015	094700	487878650	20850	20850	20850	20850	10
569	20241015	094600	487670150	20850	20850	20850	20850	0
570	20241015	094500	487670150	20850	20900	20900	20850	24
571	20241015	094400	487169300	20900	20900	20900	20900	0
572	20241015	094300	487169300	20900	20900	20900	20900	76
573	20241015	094200	485580900	20900	20900	20900	20900	114
574	20241015	094100	483198300	20900	20900	20900	20900	7
575	20241015	094000	483052000	20950	20950	20950	20950	1
576	20241015	093900	483031050	20950	20950	20950	20950	7
577	20241015	093800	482884400	20950	20950	20950	20950	0
578	20241015	093700	482884400	20950	20950	20950	20950	78
579	20241015	093600	481250300	20950	20950	20950	20950	9
580	20241015	093500	481061750	20950	20950	20950	20950	23
581	20241015	093400	480579900	20950	21000	21000	20950	45
582	20241015	093300	479634950	21000	21000	21000	21000	8
583	20241015	093200	479466950	21000	21000	21000	21000	1
584	20241015	093100	479445950	21000	21000	21000	21000	8
585	20241015	093000	479277950	21000	21000	21000	21000	47
586	20241015	092900	478290950	21000	21000	21000	21000	8
587	20241015	092800	478122950	21000	21000	21000	21000	0
588	20241015	092700	478122950	21000	21000	21000	21000	0
589	20241015	092600	478122950	21000	21000	21000	21000	8
590	20241015	092500	477954950	21100	20950	21100	20950	54
591	20241015	092400	476823450	20950	20900	20950	20900	11
592	20241015	092300	476593350	20950	20950	20950	20950	0
593	20241015	092200	476593350	20950	20950	20950	20950	0
594	20241015	092100	476593350	20950	20950	20950	20950	7
595	20241015	092000	476446700	20950	20950	20950	20950	0
596	20241015	091900	476446700	20950	21050	21050	20950	116
597	20241015	091800	474005700	21050	21050	21050	21050	1
598	20241015	091700	473984650	21050	21050	21050	21050	7
599	20241015	091600	473837300	21050	21050	21050	21050	1
600	20241015	091500	473816250	21050	21050	21050	21050	18
601	20241015	091400	473437350	21050	21050	21050	21050	7
602	20241015	091300	473290000	21100	21050	21100	21050	70
603	20241015	091200	471813050	21050	21050	21050	21050	9
604	20241015	091100	471623600	21050	21050	21050	21050	50
605	20241015	091000	470571100	21050	21050	21050	21050	1
606	20241015	090900	470550050	21050	21050	21050	21050	308
607	20241015	090800	464066650	21150	21100	21150	21100	127
608	20241015	090700	461385350	21100	21100	21100	21100	0
609	20241015	090600	461385350	21100	20950	21500	20950	21549
610	20241015	090500	1317600	20900	20900	20900	20900	12
611	20241015	090400	1066800	20900	20900	20900	20900	6
612	20241015	090300	941400	20900	20900	20900	20900	4
613	20241015	090200	857800	21000	21000	21000	21000	0
614	20241015	090100	857800	21000	21000	21000	21000	5
615	20241015	090000	752800	21000	20900	21000	20900	36