KissMeData/284740/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	210300	459108950	22950	22950	22950	22950	717
3	20241002	210200	459108950	22950	22950	22950	22950	0
4	20241002	210100	459108950	22950	22950	22950	22950	0
5	20241002	210000	459108950	22950	22950	22950	22950	0
6	20241002	205900	459108950	22950	22950	22950	22950	0
7	20241002	205800	459108950	22950	22950	22950	22950	0
8	20241002	205700	459108950	22950	22950	22950	22950	0
9	20241002	205600	459108950	22950	22950	22950	22950	0
10	20241002	205500	459108950	22950	22950	22950	22950	0
11	20241002	205400	459108950	22950	22950	22950	22950	0
12	20241002	205300	459108950	22950	22950	22950	22950	0
13	20241002	205200	459108950	22950	22950	22950	22950	0
14	20241002	205100	459108950	22950	22950	22950	22950	0
15	20241002	205000	459108950	22950	22950	22950	22950	0
16	20241002	204900	459108950	22950	22950	22950	22950	0
17	20241002	204800	459108950	22950	22950	22950	22950	0
18	20241002	204700	459108950	22950	22950	22950	22950	0
19	20241002	204600	459108950	22950	22950	22950	22950	0
20	20241002	204500	459108950	22950	22950	22950	22950	0
21	20241002	204400	459108950	22950	22950	22950	22950	0
22	20241002	204300	459108950	22950	22950	22950	22950	0
23	20241002	204200	459108950	22950	22950	22950	22950	0
24	20241002	204100	459108950	22950	22950	22950	22950	0
25	20241002	204000	459108950	22950	22950	22950	22950	0
26	20241002	203900	459108950	22950	22950	22950	22950	0
27	20241002	203800	459108950	22950	22950	22950	22950	0
28	20241002	203700	459108950	22950	22950	22950	22950	0
29	20241002	203600	459108950	22950	22950	22950	22950	0
30	20241002	203500	459108950	22950	22950	22950	22950	0
31	20241002	203400	459108950	22950	22950	22950	22950	0
32	20241002	203300	459108950	22950	22950	22950	22950	717
33	20241002	203200	459108950	22950	22950	22950	22950	0
34	20241002	203100	459108950	22950	22950	22950	22950	0
35	20241002	203000	459108950	22950	22950	22950	22950	0
36	20241002	202900	459108950	22950	22950	22950	22950	0
37	20241002	202800	459108950	22950	22950	22950	22950	0
38	20241002	202700	459108950	22950	22950	22950	22950	0
39	20241002	202600	459108950	22950	22950	22950	22950	0
40	20241002	202500	459108950	22950	22950	22950	22950	0
41	20241002	202400	459108950	22950	22950	22950	22950	0
42	20241002	202300	459108950	22950	22950	22950	22950	0
43	20241002	202200	459108950	22950	22950	22950	22950	0
44	20241002	202100	459108950	22950	22950	22950	22950	0
45	20241002	202000	459108950	22950	22950	22950	22950	0
46	20241002	201900	459108950	22950	22950	22950	22950	0
47	20241002	201800	459108950	22950	22950	22950	22950	0
48	20241002	201700	459108950	22950	22950	22950	22950	0
49	20241002	201600	459108950	22950	22950	22950	22950	0
50	20241002	201500	459108950	22950	22950	22950	22950	0
51	20241002	201400	459108950	22950	22950	22950	22950	0
52	20241002	201300	459108950	22950	22950	22950	22950	0
53	20241002	201200	459108950	22950	22950	22950	22950	0
54	20241002	201100	459108950	22950	22950	22950	22950	0
55	20241002	201000	459108950	22950	22950	22950	22950	0
56	20241002	200900	459108950	22950	22950	22950	22950	0
57	20241002	200800	459108950	22950	22950	22950	22950	0
58	20241002	200700	459108950	22950	22950	22950	22950	0
59	20241002	200600	459108950	22950	22950	22950	22950	0
60	20241002	200500	459108950	22950	22950	22950	22950	0
61	20241002	200400	459108950	22950	22950	22950	22950	0
62	20241002	200300	459108950	22950	22950	22950	22950	717
63	20241002	200200	459108950	22950	22950	22950	22950	0
64	20241002	200100	459108950	22950	22950	22950	22950	0
65	20241002	200000	459108950	22950	22950	22950	22950	0
66	20241002	195900	459108950	22950	22950	22950	22950	0
67	20241002	195800	459108950	22950	22950	22950	22950	0
68	20241002	195700	459108950	22950	22950	22950	22950	0
69	20241002	195600	459108950	22950	22950	22950	22950	0
70	20241002	195500	459108950	22950	22950	22950	22950	0
71	20241002	195400	459108950	22950	22950	22950	22950	0
72	20241002	195300	459108950	22950	22950	22950	22950	0
73	20241002	195200	459108950	22950	22950	22950	22950	0
74	20241002	195100	459108950	22950	22950	22950	22950	0
75	20241002	195000	459108950	22950	22950	22950	22950	0
76	20241002	194900	459108950	22950	22950	22950	22950	0
77	20241002	194800	459108950	22950	22950	22950	22950	0
78	20241002	194700	459108950	22950	22950	22950	22950	0
79	20241002	194600	459108950	22950	22950	22950	22950	0
80	20241002	194500	459108950	22950	22950	22950	22950	0
81	20241002	194400	459108950	22950	22950	22950	22950	0
82	20241002	194300	459108950	22950	22950	22950	22950	0
83	20241002	194200	459108950	22950	22950	22950	22950	0
84	20241002	194100	459108950	22950	22950	22950	22950	0
85	20241002	194000	459108950	22950	22950	22950	22950	0
86	20241002	193900	459108950	22950	22950	22950	22950	0
87	20241002	193800	459108950	22950	22950	22950	22950	0
88	20241002	193700	459108950	22950	22950	22950	22950	0
89	20241002	193600	459108950	22950	22950	22950	22950	0
90	20241002	193500	459108950	22950	22950	22950	22950	0
91	20241002	193400	459108950	22950	22950	22950	22950	0
92	20241002	193300	459108950	22950	22950	22950	22950	717
93	20241002	193200	459108950	22950	22950	22950	22950	0
94	20241002	193100	459108950	22950	22950	22950	22950	0
95	20241002	193000	459108950	22950	22950	22950	22950	0
96	20241002	192900	459108950	22950	22950	22950	22950	0
97	20241002	192800	459108950	22950	22950	22950	22950	0
98	20241002	192700	459108950	22950	22950	22950	22950	0
99	20241002	192600	459108950	22950	22950	22950	22950	0
100	20241002	192500	459108950	22950	22950	22950	22950	0
101	20241002	192400	459108950	22950	22950	22950	22950	0
102	20241002	192300	459108950	22950	22950	22950	22950	0
103	20241002	192200	459108950	22950	22950	22950	22950	0
104	20241002	192100	459108950	22950	22950	22950	22950	0
105	20241002	192000	459108950	22950	22950	22950	22950	0
106	20241002	191900	459108950	22950	22950	22950	22950	0
107	20241002	191800	459108950	22950	22950	22950	22950	0
108	20241002	191700	459108950	22950	22950	22950	22950	0
109	20241002	191600	459108950	22950	22950	22950	22950	0
110	20241002	191500	459108950	22950	22950	22950	22950	0
111	20241002	191400	459108950	22950	22950	22950	22950	0
112	20241002	191300	459108950	22950	22950	22950	22950	0
113	20241002	191200	459108950	22950	22950	22950	22950	0
114	20241002	191100	459108950	22950	22950	22950	22950	0
115	20241002	191000	459108950	22950	22950	22950	22950	0
116	20241002	190900	459108950	22950	22950	22950	22950	0
117	20241002	190800	459108950	22950	22950	22950	22950	0
118	20241002	190700	459108950	22950	22950	22950	22950	0
119	20241002	190600	459108950	22950	22950	22950	22950	0
120	20241002	190500	459108950	22950	22950	22950	22950	0
121	20241002	190400	459108950	22950	22950	22950	22950	0
122	20241002	190300	459108950	22950	22950	22950	22950	717
123	20241002	190200	459108950	22950	22950	22950	22950	0
124	20241002	190100	459108950	22950	22950	22950	22950	0
125	20241002	190000	459108950	22950	22950	22950	22950	0
126	20241002	185900	459108950	22950	22950	22950	22950	0
127	20241002	185800	459108950	22950	22950	22950	22950	0
128	20241002	185700	459108950	22950	22950	22950	22950	0
129	20241002	185600	459108950	22950	22950	22950	22950	0
130	20241002	185500	459108950	22950	22950	22950	22950	0
131	20241002	185400	459108950	22950	22950	22950	22950	0
132	20241002	185300	459108950	22950	22950	22950	22950	0
133	20241002	185200	459108950	22950	22950	22950	22950	0
134	20241002	185100	459108950	22950	22950	22950	22950	0
135	20241002	185000	459108950	22950	22950	22950	22950	0
136	20241002	184900	459108950	22950	22950	22950	22950	0
137	20241002	184800	459108950	22950	22950	22950	22950	0
138	20241002	184700	459108950	22950	22950	22950	22950	0
139	20241002	184600	459108950	22950	22950	22950	22950	0
140	20241002	184500	459108950	22950	22950	22950	22950	0
141	20241002	184400	459108950	22950	22950	22950	22950	0
142	20241002	184300	459108950	22950	22950	22950	22950	0
143	20241002	184200	459108950	22950	22950	22950	22950	0
144	20241002	184100	459108950	22950	22950	22950	22950	0
145	20241002	184000	459108950	22950	22950	22950	22950	0
146	20241002	183900	459108950	22950	22950	22950	22950	0
147	20241002	183800	459108950	22950	22950	22950	22950	0
148	20241002	183700	459108950	22950	22950	22950	22950	0
149	20241002	183600	459108950	22950	22950	22950	22950	0
150	20241002	183500	459108950	22950	22950	22950	22950	0
151	20241002	183400	459108950	22950	22950	22950	22950	0
152	20241002	183300	459108950	22950	22950	22950	22950	717
153	20241002	183200	459108950	22950	22950	22950	22950	0
154	20241002	183100	459108950	22950	22950	22950	22950	0
155	20241002	183000	459108950	22950	22950	22950	22950	0
156	20241002	182900	459108950	22950	22950	22950	22950	0
157	20241002	182800	459108950	22950	22950	22950	22950	0
158	20241002	182700	459108950	22950	22950	22950	22950	0
159	20241002	182600	459108950	22950	22950	22950	22950	0
160	20241002	182500	459108950	22950	22950	22950	22950	0
161	20241002	182400	459108950	22950	22950	22950	22950	0
162	20241002	182300	459108950	22950	22950	22950	22950	0
163	20241002	182200	459108950	22950	22950	22950	22950	0
164	20241002	182100	459108950	22950	22950	22950	22950	0
165	20241002	182000	459108950	22950	22950	22950	22950	0
166	20241002	181900	459108950	22950	22950	22950	22950	0
167	20241002	181800	459108950	22950	22950	22950	22950	0
168	20241002	181700	459108950	22950	22950	22950	22950	0
169	20241002	181600	459108950	22950	22950	22950	22950	0
170	20241002	181500	459108950	22950	22950	22950	22950	0
171	20241002	181400	459108950	22950	22950	22950	22950	0
172	20241002	181300	459108950	22950	22950	22950	22950	0
173	20241002	181200	459108950	22950	22950	22950	22950	0
174	20241002	181100	459108950	22950	22950	22950	22950	0
175	20241002	181000	459108950	22950	22950	22950	22950	0
176	20241002	180900	459108950	22950	22950	22950	22950	0
177	20241002	180800	459108950	22950	22950	22950	22950	0
178	20241002	180700	459108950	22950	22950	22950	22950	0
179	20241002	180600	459108950	22950	22950	22950	22950	0
180	20241002	180500	459108950	22950	22950	22950	22950	0
181	20241002	180400	459108950	22950	22950	22950	22950	0
182	20241002	180300	459108950	22950	22950	22950	22950	717
183	20241002	180200	459108950	22950	22950	22950	22950	0
184	20241002	180100	459108950	22950	22950	22950	22950	0
185	20241002	180000	459108950	22950	22950	22950	22950	0
186	20241002	175900	459108950	22950	22950	22950	22950	0
187	20241002	175800	459108950	22950	22950	22950	22950	0
188	20241002	175700	459108950	22950	22950	22950	22950	0
189	20241002	175600	459108950	22950	22950	22950	22950	0
190	20241002	175500	459108950	22950	22950	22950	22950	0
191	20241002	175400	459108950	22950	22950	22950	22950	0
192	20241002	175300	459108950	22950	22950	22950	22950	0
193	20241002	175200	459108950	22950	22950	22950	22950	0
194	20241002	175100	459108950	22950	22950	22950	22950	0
195	20241002	175000	459108950	22950	22950	22950	22950	0
196	20241002	174900	459108950	22950	22950	22950	22950	0
197	20241002	174800	459108950	22950	22950	22950	22950	0
198	20241002	174700	459108950	22950	22950	22950	22950	0
199	20241002	174600	459108950	22950	22950	22950	22950	0
200	20241002	174500	459108950	22950	22950	22950	22950	0
201	20241002	174400	459108950	22950	22950	22950	22950	0
202	20241002	174300	459108950	22950	22950	22950	22950	0
203	20241002	174200	459108950	22950	22950	22950	22950	0
204	20241002	174100	459108950	22950	22950	22950	22950	0
205	20241002	174000	459108950	22950	22950	22950	22950	0
206	20241002	173900	459108950	22950	22950	22950	22950	0
207	20241002	173800	459108950	22950	22950	22950	22950	0
208	20241002	173700	459108950	22950	22950	22950	22950	0
209	20241002	173600	459108950	22950	22950	22950	22950	0
210	20241002	173500	459108950	22950	22950	22950	22950	0
211	20241002	173400	459108950	22950	22950	22950	22950	0
212	20241002	173300	459108950	22950	22950	22950	22950	717
213	20241002	173200	459108950	22950	22950	22950	22950	0
214	20241002	173100	459108950	22950	22950	22950	22950	0
215	20241002	173000	459108950	22950	22950	22950	22950	0
216	20241002	172900	459108950	22950	22950	22950	22950	0
217	20241002	172800	459108950	22950	22950	22950	22950	0
218	20241002	172700	459108950	22950	22950	22950	22950	0
219	20241002	172600	459108950	22950	22950	22950	22950	0
220	20241002	172500	459108950	22950	22950	22950	22950	0
221	20241002	172400	459108950	22950	22950	22950	22950	0
222	20241002	172300	459108950	22950	22950	22950	22950	0
223	20241002	172200	459108950	22950	22950	22950	22950	0
224	20241002	172100	459108950	22950	22950	22950	22950	0
225	20241002	172000	459108950	22950	22950	22950	22950	0
226	20241002	171900	459108950	22950	22950	22950	22950	0
227	20241002	171800	459108950	22950	22950	22950	22950	0
228	20241002	171700	459108950	22950	22950	22950	22950	0
229	20241002	171600	459108950	22950	22950	22950	22950	0
230	20241002	171500	459108950	22950	22950	22950	22950	0
231	20241002	171400	459108950	22950	22950	22950	22950	0
232	20241002	171300	459108950	22950	22950	22950	22950	0
233	20241002	171200	459108950	22950	22950	22950	22950	0
234	20241002	171100	459108950	22950	22950	22950	22950	0
235	20241002	171000	459108950	22950	22950	22950	22950	0
236	20241002	170900	459108950	22950	22950	22950	22950	0
237	20241002	170800	459108950	22950	22950	22950	22950	0
238	20241002	170700	459108950	22950	22950	22950	22950	0
239	20241002	170600	459108950	22950	22950	22950	22950	0
240	20241002	170500	459108950	22950	22950	22950	22950	0
241	20241002	170400	459108950	22950	22950	22950	22950	0
242	20241002	170300	459108950	22950	22950	22950	22950	717
243	20241002	170200	459108950	22950	22950	22950	22950	0
244	20241002	170100	459108950	22950	22950	22950	22950	0
245	20241002	170000	459108950	22950	22950	22950	22950	0
246	20241002	165900	459108950	22950	22950	22950	22950	0
247	20241002	165800	459108950	22950	22950	22950	22950	0
248	20241002	165700	459108950	22950	22950	22950	22950	0
249	20241002	165600	459108950	22950	22950	22950	22950	0
250	20241002	165500	459108950	22950	22950	22950	22950	0
251	20241002	165400	459108950	22950	22950	22950	22950	0
252	20241002	165300	459108950	22950	22950	22950	22950	0
253	20241002	165200	459108950	22950	22950	22950	22950	0
254	20241002	165100	459108950	22950	22950	22950	22950	0
255	20241002	165000	459108950	22950	22950	22950	22950	0
256	20241002	164900	459108950	22950	22950	22950	22950	0
257	20241002	164800	459108950	22950	22950	22950	22950	0
258	20241002	164700	459108950	22950	22950	22950	22950	0
259	20241002	164600	459108950	22950	22950	22950	22950	0
260	20241002	164500	459108950	22950	22950	22950	22950	0
261	20241002	164400	459108950	22950	22950	22950	22950	0
262	20241002	164300	459108950	22950	22950	22950	22950	0
263	20241002	164200	459108950	22950	22950	22950	22950	0
264	20241002	164100	459108950	22950	22950	22950	22950	0
265	20241002	164000	459108950	22950	22950	22950	22950	0
266	20241002	163900	459108950	22950	22950	22950	22950	0
267	20241002	163800	459108950	22950	22950	22950	22950	0
268	20241002	163700	459108950	22950	22950	22950	22950	0
269	20241002	163600	459108950	22950	22950	22950	22950	0
270	20241002	163500	459108950	22950	22950	22950	22950	0
271	20241002	163400	459108950	22950	22950	22950	22950	0
272	20241002	163300	459108950	22950	22950	22950	22950	717
273	20241002	163200	459108950	22950	22950	22950	22950	0
274	20241002	163100	459108950	22950	22950	22950	22950	0
275	20241002	163000	459108950	22950	22950	22950	22950	0
276	20241002	162900	459108950	22950	22950	22950	22950	0
277	20241002	162800	459108950	22950	22950	22950	22950	0
278	20241002	162700	459108950	22950	22950	22950	22950	0
279	20241002	162600	459108950	22950	22950	22950	22950	0
280	20241002	162500	459108950	22950	22950	22950	22950	0
281	20241002	162400	459108950	22950	22950	22950	22950	0
282	20241002	162300	459108950	22950	22950	22950	22950	0
283	20241002	162200	459108950	22950	22950	22950	22950	0
284	20241002	162100	459108950	22950	22950	22950	22950	0
285	20241002	162000	459108950	22950	22950	22950	22950	0
286	20241002	161900	459108950	22950	22950	22950	22950	0
287	20241002	161800	459108950	22950	22950	22950	22950	0
288	20241002	161700	459108950	22950	22950	22950	22950	0
289	20241002	161600	459108950	22950	22950	22950	22950	0
290	20241002	161500	459108950	22950	22950	22950	22950	0
291	20241002	161400	459108950	22950	22950	22950	22950	0
292	20241002	161300	459108950	22950	22950	22950	22950	0
293	20241002	161200	459108950	22950	22950	22950	22950	0
294	20241002	161100	459108950	22950	22950	22950	22950	0
295	20241002	161000	459108950	22950	22950	22950	22950	0
296	20241002	160900	459108950	22950	22950	22950	22950	0
297	20241002	160800	459108950	22950	22950	22950	22950	0
298	20241002	160700	459108950	22950	22950	22950	22950	0
299	20241002	160600	459108950	22950	22950	22950	22950	0
300	20241002	160500	459108950	22950	22950	22950	22950	0
301	20241002	160400	459108950	22950	22950	22950	22950	0
302	20241002	160300	459108950	22950	22950	22950	22950	717
303	20241002	160200	459108950	22950	22950	22950	22950	0
304	20241002	160100	459108950	22950	22950	22950	22950	0
305	20241002	160000	459108950	22950	22950	22950	22950	0
306	20241002	155900	459108950	22950	22950	22950	22950	0
307	20241002	155800	459108950	22950	22950	22950	22950	0
308	20241002	155700	459108950	22950	22950	22950	22950	0
309	20241002	155600	459108950	22950	22950	22950	22950	0
310	20241002	155500	459108950	22950	22950	22950	22950	0
311	20241002	155400	459108950	22950	22950	22950	22950	0
312	20241002	155300	459108950	22950	22950	22950	22950	0
313	20241002	155200	459108950	22950	22950	22950	22950	0
314	20241002	155100	459108950	22950	22950	22950	22950	0
315	20241002	155000	459108950	22950	22950	22950	22950	0
316	20241002	154900	459108950	22950	22950	22950	22950	0
317	20241002	154800	459108950	22950	22950	22950	22950	0
318	20241002	154700	459108950	22950	22950	22950	22950	0
319	20241002	154600	459108950	22950	22950	22950	22950	0
320	20241002	154500	459108950	22950	22950	22950	22950	0
321	20241002	154400	459108950	22950	22950	22950	22950	0
322	20241002	154300	459108950	22950	22950	22950	22950	0
323	20241002	154200	459108950	22950	22950	22950	22950	0
324	20241002	154100	459108950	22950	22950	22950	22950	0
325	20241002	154000	459108950	22950	22950	22950	22950	0
326	20241002	153900	459108950	22950	22950	22950	22950	0
327	20241002	153800	459108950	22950	22950	22950	22950	0
328	20241002	153700	459108950	22950	22950	22950	22950	0
329	20241002	153600	459108950	22950	22950	22950	22950	0
330	20241002	153500	459108950	22950	22950	22950	22950	0
331	20241002	153400	459108950	22950	22950	22950	22950	0
332	20241002	153300	459108950	22950	22950	22950	22950	717
333	20241002	153200	459108950	22950	22950	22950	22950	0
334	20241002	153100	459108950	22950	22950	22950	22950	0
335	20241002	153000	459108950	22950	22950	22950	22950	717
336	20241002	152900	442653800	22750	22750	22750	22750	0
337	20241002	152800	442653800	22750	22750	22750	22750	0
338	20241002	152700	442653800	22750	22750	22750	22750	0
339	20241002	152600	442653800	22750	22750	22750	22750	0
340	20241002	152500	442653800	22750	22750	22750	22750	0
341	20241002	152400	442653800	22750	22750	22750	22750	0
342	20241002	152300	442653800	22750	22750	22750	22750	0
343	20241002	152200	442653800	22750	22750	22750	22750	0
344	20241002	152100	442653800	22750	22750	22750	22750	0
345	20241002	152000	442653800	22750	22750	22750	22750	0
346	20241002	151900	442653800	22750	22750	22850	22750	168
347	20241002	151800	438825850	22750	22750	22750	22750	32
348	20241002	151700	438097850	22850	22850	22950	22850	59
349	20241002	151600	436749400	22800	22850	22850	22800	29
350	20241002	151500	436088050	22800	22850	22850	22800	29
351	20241002	151400	435425600	22800	22800	22850	22800	25
352	20241002	151300	434855400	22850	22800	22850	22800	25
353	20241002	151200	434285250	22800	22850	22850	22800	19
354	20241002	151100	433851900	22800	22800	22800	22750	37
355	20241002	151000	433008500	22800	22800	22850	22750	121
356	20241002	150900	430250350	22850	22850	22850	22800	24
357	20241002	150800	429702150	22850	22800	22850	22800	25
358	20241002	150700	429132100	22800	22850	22850	22800	93
359	20241002	150600	427010550	22850	22850	22900	22850	88
360	20241002	150500	424998650	22850	22800	22850	22800	37
361	20241002	150400	424153400	22850	22850	22850	22850	11
362	20241002	150300	423902050	22850	22850	22850	22850	31
363	20241002	150200	423193700	22800	22750	22800	22750	64
364	20241002	150100	421735000	22800	22800	22800	22750	334
365	20241002	150000	414129800	22750	22800	22800	22750	37
366	20241002	145900	413286700	22800	22800	22800	22800	6
367	20241002	145800	413149900	22800	22800	22800	22750	39
368	20241002	145700	412260900	22800	22800	22800	22800	49
369	20241002	145600	411143700	22800	22800	22800	22800	33
370	20241002	145500	410391300	22800	22800	22850	22800	35
371	20241002	145400	409593100	22800	22800	22800	22800	41
372	20241002	145300	408658300	22850	22850	22850	22850	30
373	20241002	145200	407972800	22850	22800	22850	22800	17
374	20241002	145100	407584500	22850	22850	22850	22850	24
375	20241002	145000	407036100	22850	22850	22850	22850	25
376	20241002	144900	406464850	22800	22850	22850	22800	7
377	20241002	144800	406305100	22850	22850	22850	22850	48
378	20241002	144700	405208300	22850	22900	22900	22850	4
379	20241002	144600	405116850	22850	22850	22850	22850	47
380	20241002	144500	404042900	22850	22900	22900	22800	50
381	20241002	144400	402899250	22900	22850	22900	22800	111
382	20241002	144300	400358300	22850	22850	22900	22850	28
383	20241002	144200	399718350	22850	22850	22850	22850	20
384	20241002	144100	399261350	22900	22800	22900	22800	28
385	20241002	144000	398621650	22850	22850	22850	22800	12
386	20241002	143900	398347750	22850	22800	22850	22800	66
387	20241002	143800	396841100	22800	22800	22850	22800	120
388	20241002	143700	394103650	22850	22800	22850	22800	36
389	20241002	143600	393282550	22800	22750	22850	22750	58
390	20241002	143500	391960600	22750	22750	22800	22750	52
391	20241002	143400	390777450	22800	22700	22850	22700	73
392	20241002	143300	389115400	22750	22850	22850	22750	79
393	20241002	143200	387313650	22800	22850	22850	22800	70
394	20241002	143100	385717350	22850	22900	22900	22850	82
395	20241002	143000	383840800	22900	22850	22900	22850	7
396	20241002	142900	383680700	22900	22900	22900	22900	25
397	20241002	142800	383108200	22900	22900	22900	22850	38
398	20241002	142700	382238400	22900	22900	22900	22900	3
399	20241002	142600	382169700	22900	22800	22900	22800	173
400	20241002	142500	378214400	22850	22850	22850	22800	202
401	20241002	142400	373599950	22900	22900	22900	22900	70
402	20241002	142300	371996950	22900	22900	22900	22900	30
403	20241002	142200	371309950	22900	22900	22900	22900	2
404	20241002	142100	371264150	22850	22900	22900	22850	51
405	20241002	142000	370096450	22900	22900	22900	22900	3
406	20241002	141900	370027750	22900	22900	22900	22850	46
407	20241002	141800	368974550	22900	22900	22900	22900	28
408	20241002	141700	368333350	22900	22950	22950	22900	235
409	20241002	141600	362951700	22950	22950	22950	22950	29
410	20241002	141500	362286150	22900	22950	22950	22900	51
411	20241002	141400	361116900	22950	22950	22950	22950	26
412	20241002	141300	360520200	22900	22950	22950	22900	32
413	20241002	141200	359786000	22950	22950	22950	22950	26
414	20241002	141100	359189300	22950	22900	22950	22900	27
415	20241002	141000	358569850	22900	22900	22900	22900	0
416	20241002	140900	358569850	22900	22900	22900	22850	67
417	20241002	140800	357036350	22950	22900	23000	22900	179
418	20241002	140700	352934350	22900	22900	22900	22850	147
419	20241002	140600	349568650	22850	22900	22900	22850	31
420	20241002	140500	348858900	22900	22900	22900	22900	3
421	20241002	140400	348790200	22900	22900	22900	22850	32
422	20241002	140300	348057600	22850	22850	22850	22850	13
423	20241002	140200	347760550	22900	22850	22900	22850	35
424	20241002	140100	346959250	22900	22900	22900	22900	33
425	20241002	140000	346203550	22850	22850	22850	22850	4
426	20241002	135900	346112150	22900	22900	22900	22900	32
427	20241002	135800	345379350	22900	22850	22900	22850	9
428	20241002	135700	345173400	22900	22900	22900	22900	50
429	20241002	135600	344028400	22900	22900	22900	22900	26
430	20241002	135500	343433000	22950	22900	22950	22900	50
431	20241002	135400	342287750	22950	22950	22950	22950	24
432	20241002	135300	341736950	22950	22900	22950	22900	7
433	20241002	135200	341576500	22950	22950	22950	22950	25
434	20241002	135100	341002750	22900	22950	22950	22900	26
435	20241002	135000	340406250	22950	22950	22950	22950	11
436	20241002	134900	340153800	22950	22950	22950	22950	37
437	20241002	134800	339304650	22950	22950	22950	22950	0
438	20241002	134700	339304650	22950	22900	22950	22900	31
439	20241002	134600	338593400	22950	22950	22950	22950	29
440	20241002	134500	337927850	22900	22900	22900	22900	36
441	20241002	134400	337103450	22950	22950	22950	22950	66
442	20241002	134300	335588750	22950	22850	22950	22850	47
443	20241002	134200	334512150	22800	22800	22850	22800	130
444	20241002	134100	331542750	22850	22850	22850	22850	36
445	20241002	134000	330720150	22800	22800	22800	22800	24
446	20241002	133900	330172950	22800	22800	22800	22800	12
447	20241002	133800	329899350	22800	22750	22800	22750	8
448	20241002	133700	329717150	22800	22800	22800	22750	114
449	20241002	133600	327122650	22850	22800	22850	22800	25
450	20241002	133500	326552600	22850	22850	22850	22850	37
451	20241002	133400	325707150	22850	22800	22850	22800	19
452	20241002	133300	325273450	22850	22850	22850	22800	241
453	20241002	133200	319778450	22900	22900	22950	22900	86
454	20241002	133100	317807950	22950	22950	22950	22950	15
455	20241002	133000	317463700	22900	22850	22900	22850	43
456	20241002	132900	316481000	22850	22950	22950	22850	62
457	20241002	132800	315059550	22950	22900	22950	22900	24
458	20241002	132700	314509900	22850	22800	22900	22800	440
459	20241002	132600	304456500	22850	22800	22850	22800	251
460	20241002	132500	298733650	22850	22900	22900	22800	245
461	20241002	132400	293135550	22900	22950	22950	22800	568
462	20241002	132300	280144950	22950	22950	22950	22950	10
463	20241002	132200	279915450	23000	23000	23000	23000	48
464	20241002	132100	278811450	23000	23000	23000	23000	8
465	20241002	132000	278627450	23000	23050	23100	22950	144
466	20241002	131900	275315200	23050	23000	23050	23000	37
467	20241002	131800	274462450	23050	23050	23050	23050	18
468	20241002	131700	274047550	23050	23000	23050	23000	67
469	20241002	131600	272504200	23000	23000	23000	23000	4
470	20241002	131500	272412200	23050	23050	23050	23050	25
471	20241002	131400	271835950	23000	23050	23050	23000	30
472	20241002	131300	271144650	23050	23050	23050	23050	46
473	20241002	131200	270084350	23050	23050	23050	23050	5
474	20241002	131100	269969100	23100	23100	23100	23100	0
475	20241002	131000	269969100	23100	23000	23100	23000	74
476	20241002	130900	268262200	23050	23050	23050	23050	32
477	20241002	130800	267524600	23050	23000	23050	23000	25
478	20241002	130700	266948550	23050	23050	23050	23050	28
479	20241002	130600	266303150	23050	23050	23050	23050	18
480	20241002	130500	265888250	23050	23050	23050	23050	53
481	20241002	130400	264666600	23000	23000	23000	23000	23
482	20241002	130300	264137600	23050	23050	23050	23050	23
483	20241002	130200	263607450	23050	23050	23050	23050	24
484	20241002	130100	263054250	23000	23000	23000	23000	4
485	20241002	130000	262962250	23050	23050	23050	23050	24
486	20241002	125900	262409050	23000	23000	23000	23000	4
487	20241002	125800	262317050	23050	23050	23050	23050	114
488	20241002	125700	259689350	23000	23000	23050	23000	68
489	20241002	125600	258124250	23000	23000	23000	23000	74
490	20241002	125500	256422250	22950	22950	23000	22950	120
491	20241002	125400	253664000	23000	23000	23000	23000	1
492	20241002	125300	253641000	23000	23000	23000	23000	25
493	20241002	125200	253066000	23050	23000	23050	23000	28
494	20241002	125100	252421950	22950	23000	23000	22950	22
495	20241002	125000	251916000	23050	23050	23050	23050	22
496	20241002	124900	251408900	23000	23000	23000	23000	1
497	20241002	124800	251385900	23000	23050	23050	23000	29
498	20241002	124700	250717650	23050	23050	23050	23050	43
499	20241002	124600	249726500	23000	23000	23000	23000	3
500	20241002	124500	249657500	23000	23000	23000	23000	27
501	20241002	124400	249036500	23000	23000	23000	23000	26
502	20241002	124300	248438500	23050	23050	23050	23050	27
503	20241002	124200	247816150	23000	23050	23050	23000	32
504	20241002	124100	247078750	23050	23050	23050	23050	0
505	20241002	124000	247078750	23050	23000	23050	23000	26
506	20241002	123900	246479650	23050	23050	23050	23050	0
507	20241002	123800	246479650	23050	23000	23050	23000	70
508	20241002	123700	244868300	23000	23000	23000	23000	4
509	20241002	123600	244776300	23000	23000	23000	23000	0
510	20241002	123500	244776300	23000	23000	23000	23000	34
511	20241002	123400	243994300	23000	23000	23000	23000	11
512	20241002	123300	243741300	23000	23000	23050	23000	37
513	20241002	123200	242888900	23000	23000	23000	23000	1
514	20241002	123100	242865900	23050	23000	23050	23000	55
515	20241002	123000	241599800	23050	23050	23050	23050	27
516	20241002	122900	240977450	23000	23000	23000	23000	4
517	20241002	122800	240885450	23050	23000	23050	23000	25
518	20241002	122700	240309350	23000	23000	23000	23000	3
519	20241002	122600	240240350	23050	23050	23050	23050	28
520	20241002	122500	239594950	23000	23050	23050	23000	68
521	20241002	122400	238028800	23000	23000	23000	23000	1
522	20241002	122300	238005800	23000	23000	23000	23000	23
523	20241002	122200	237476800	23050	22950	23050	22950	112
524	20241002	122100	234904800	23000	23000	23000	23000	28
525	20241002	122000	234260800	23000	23000	23000	23000	70
526	20241002	121900	232650800	23000	23000	23000	23000	0
527	20241002	121800	232650800	23000	23000	23000	23000	22
528	20241002	121700	232144800	23000	23000	23000	23000	0
529	20241002	121600	232144800	23000	22950	23000	22950	30
530	20241002	121500	231455000	23000	23000	23000	23000	25
531	20241002	121400	230880000	22950	22950	22950	22950	4
532	20241002	121300	230788200	23000	23000	23000	23000	26
533	20241002	121200	230190200	22950	22950	22950	22950	45
534	20241002	121100	229157450	23000	23000	23000	23000	28
535	20241002	121000	228513450	22950	23000	23000	22950	121
536	20241002	120900	225731050	22950	22950	22950	22950	31
537	20241002	120800	225019600	23000	23000	23000	23000	28
538	20241002	120700	224375600	23000	23000	23000	23000	29
539	20241002	120600	223708600	23000	23000	23000	23000	3
540	20241002	120500	223639600	23000	23000	23000	23000	23
541	20241002	120400	223110600	23000	23000	23000	23000	0
542	20241002	120300	223110600	23000	23050	23050	23000	86
543	20241002	120200	221130200	23050	23050	23050	23050	3
544	20241002	120100	221061050	23050	23000	23050	23000	26
545	20241002	120000	220461900	23050	23050	23050	23050	2
546	20241002	115900	220415800	23050	23000	23050	23000	60
547	20241002	115800	219033000	23000	23000	23000	23000	0
548	20241002	115700	219033000	23000	22950	23000	22950	8
549	20241002	115600	218849200	23000	23000	23000	23000	28
550	20241002	115500	218205200	23000	23000	23000	23000	0
551	20241002	115400	218205200	23000	22950	23000	22950	25
552	20241002	115300	217630400	23000	23000	23000	22950	44
553	20241002	115200	216618800	23000	23000	23000	23000	51
554	20241002	115100	215445800	23050	23000	23050	23000	3
555	20241002	115000	215376750	23000	23000	23000	23000	2
556	20241002	114900	215330750	23000	23000	23000	23000	42
557	20241002	114800	214364750	23000	23000	23000	23000	22
558	20241002	114700	213858750	23000	23000	23000	23000	17
559	20241002	114600	213467750	23000	23000	23000	23000	27
560	20241002	114500	212846750	23050	23050	23050	23050	6
561	20241002	114400	212708450	23050	23000	23050	23000	50
562	20241002	114300	211556100	23050	23050	23050	23050	9
563	20241002	114200	211348650	23000	23000	23000	23000	113
564	20241002	114100	208749650	23000	23000	23050	23000	46
565	20241002	114000	207691000	23000	23000	23000	23000	11
566	20241002	113900	207438000	23000	23000	23000	22950	55
567	20241002	113800	206173200	23000	23000	23000	23000	32
568	20241002	113700	205437200	22950	22950	22950	22950	56
569	20241002	113600	204152000	23000	23000	23000	23000	23
570	20241002	113500	203623000	22950	23000	23000	22950	5
571	20241002	113400	203508200	23000	23000	23000	23000	40
572	20241002	113300	202588200	22950	23000	23000	22950	50
573	20241002	113200	201439400	23000	23000	23000	23000	0
574	20241002	113100	201439400	23000	22950	23000	22950	34
575	20241002	113000	200657600	23000	23000	23000	23000	24
576	20241002	112900	200105600	23000	23000	23000	23000	30
577	20241002	112800	199415600	22950	23000	23000	22950	7
578	20241002	112700	199254800	23000	23000	23000	23000	24
579	20241002	112600	198702800	23000	23050	23050	23000	32
580	20241002	112500	197966750	23050	23050	23050	23050	0
581	20241002	112400	197966750	23050	23000	23050	22950	34
582	20241002	112300	197184650	23000	23050	23050	23000	45
583	20241002	112200	196149550	23000	23050	23050	23000	26
584	20241002	112100	195550850	23000	23000	23000	23000	28
585	20241002	112000	194906850	23000	23000	23000	22950	61
586	20241002	111900	193505900	23000	23000	23000	23000	56
587	20241002	111800	192217900	22950	22950	22950	22950	4
588	20241002	111700	192126100	23000	23000	23000	23000	31
589	20241002	111600	191413100	23000	23000	23000	23000	38
590	20241002	111500	190539100	22950	23000	23000	22950	28
591	20241002	111400	189895250	23000	23000	23000	23000	30
592	20241002	111300	189205250	22950	23000	23000	22950	26
593	20241002	111200	188608450	23000	23000	23000	23000	28
594	20241002	111100	187964450	22950	23000	23000	22950	71
595	20241002	111000	186331650	23000	23000	23000	23000	0
596	20241002	110900	186331650	23000	23000	23000	23000	55
597	20241002	110800	185066650	23000	23000	23000	23000	0
598	20241002	110700	185066650	23000	22950	23000	22950	35
599	20241002	110600	184262850	23000	23000	23000	23000	24
600	20241002	110500	183710850	23000	23000	23000	23000	50
601	20241002	110400	182560850	23000	22950	23000	22950	27
602	20241002	110300	181940900	22950	22950	22950	22950	4
603	20241002	110200	181849100	23000	22950	23000	22950	49
604	20241002	110100	180722500	22950	22950	22950	22950	0
605	20241002	110000	180722500	22950	22950	22950	22950	24
606	20241002	105900	180171700	23000	23000	23000	23000	24
607	20241002	105800	179619700	22950	22950	22950	22950	11
608	20241002	105700	179367250	23000	23000	23000	23000	26
609	20241002	105600	178769250	22950	22950	22950	22950	4
610	20241002	105500	178677450	23000	22950	23000	22950	35
611	20241002	105400	177872500	22950	23000	23000	22950	96
612	20241002	105300	175665750	22950	22950	23000	22950	39
613	20241002	105200	174769200	22950	22950	23000	22900	46
614	20241002	105100	173713850	23000	22950	23000	22950	39
615	20241002	105000	172818650	22950	22950	22950	22950	5
616	20241002	104900	172703900	23000	23000	23000	22950	232
617	20241002	104800	167377800	23000	23000	23000	23000	2
618	20241002	104700	167331800	23000	23050	23050	23000	71
619	20241002	104600	165697450	23050	23050	23050	23050	0
620	20241002	104500	165697450	23050	23050	23050	23000	48
621	20241002	104400	164591250	23050	23050	23050	23050	65
622	20241002	104300	163093000	23000	23000	23000	23000	64
623	20241002	104200	161621000	22950	23000	23000	22950	20
624	20241002	104100	161161400	23050	23050	23050	23050	4
625	20241002	104000	161069200	23050	23050	23050	23050	24
626	20241002	103900	160516000	23050	23100	23100	23050	70
627	20241002	103800	158901150	23100	23100	23100	23100	0
628	20241002	103700	158901150	23100	23050	23100	23050	26
629	20241002	103600	158300750	23050	23050	23050	23050	0
630	20241002	103500	158300750	23050	23000	23050	23000	122
631	20241002	103400	155493750	23050	23100	23100	23050	79
632	20241002	103300	153670400	23050	23050	23050	23050	0
633	20241002	103200	153670400	23050	23050	23050	23050	13
634	20241002	103100	153370750	23050	23050	23050	23050	20
635	20241002	103000	152909750	23050	23050	23100	23050	88
636	20241002	102900	150880000	23050	23100	23100	23050	30
637	20241002	102800	150187400	23050	23050	23050	23050	24
638	20241002	102700	149634200	23050	23050	23050	23050	0
639	20241002	102600	149634200	23050	23050	23050	23050	5
640	20241002	102500	149518950	23100	23050	23100	23050	43
641	20241002	102400	148526650	23050	23050	23050	23050	4
642	20241002	102300	148434450	23100	23100	23100	23100	23
643	20241002	102200	147903150	23100	23100	23100	23100	22
644	20241002	102100	147394950	23050	23050	23050	23050	25
645	20241002	102000	146818700	23050	23000	23050	23000	62
646	20241002	101900	145390100	23000	23050	23050	23000	229
647	20241002	101800	140111850	23100	23100	23100	23100	29
648	20241002	101700	139441950	23050	23150	23150	23050	333
649	20241002	101600	131748450	23200	23200	23200	23200	66
650	20241002	101500	130217250	23200	23150	23200	23150	114
651	20241002	101400	127576800	23150	23150	23150	23150	15
652	20241002	101300	127229550	23150	23100	23150	23100	28
653	20241002	101200	126581600	23150	23100	23150	23100	62
654	20241002	101100	125147300	23100	23100	23100	23100	12
655	20241002	101000	124870100	23150	23100	23150	23100	49
656	20241002	100900	123736250	23100	23100	23100	23100	0
657	20241002	100800	123736250	23100	23100	23150	23100	31
658	20241002	100700	123018850	23150	23150	23150	23150	22
659	20241002	100600	122509550	23100	23100	23100	23100	4
660	20241002	100500	122417150	23100	23100	23150	23100	50
661	20241002	100400	121261050	23100	23100	23100	23100	3
662	20241002	100300	121191750	23150	23200	23200	23150	29
663	20241002	100200	120519050	23150	23200	23200	23100	137
664	20241002	100100	117344650	23150	23150	23150	23150	9
665	20241002	100000	117136300	23150	23200	23200	23150	76
666	20241002	095900	115376850	23200	23200	23200	23200	0
667	20241002	095800	115376850	23200	23150	23200	23150	32
668	20241002	095700	114634650	23150	23200	23200	23150	63
669	20241002	095600	113174750	23200	23200	23200	23200	48
670	20241002	095500	112061150	23200	23200	23250	23200	75
671	20241002	095400	110320550	23200	23200	23200	23200	22
672	20241002	095300	109810150	23150	23150	23200	23150	11
673	20241002	095200	109555400	23150	23150	23150	23150	21
674	20241002	095100	109069250	23150	23150	23150	23150	138
675	20241002	095000	105874550	23150	23150	23150	23150	48
676	20241002	094900	104763350	23100	23100	23100	23100	0
677	20241002	094800	104763350	23100	23100	23100	23100	15
678	20241002	094700	104416850	23100	23100	23100	23100	2
679	20241002	094600	104370650	23100	23050	23100	23050	127
680	20241002	094500	101441950	23050	23050	23050	23050	0
681	20241002	094400	101441950	23050	23050	23050	23000	530
682	20241002	094300	89226850	23000	23050	23050	23000	27
683	20241002	094200	88604750	23000	23000	23000	23000	41
684	20241002	094100	87661750	23050	23000	23050	23000	151
685	20241002	094000	84186850	23000	23000	23000	23000	9
686	20241002	093900	83979850	23000	23000	23000	23000	102
687	20241002	093800	81633850	23000	23000	23000	23000	2
688	20241002	093700	81587850	22950	22950	22950	22950	9
689	20241002	093600	81381300	22950	22950	22950	22950	91
690	20241002	093500	79292850	22950	22950	22950	22950	1
691	20241002	093400	79269900	22900	22900	22900	22900	58
692	20241002	093300	77941700	22950	22900	22950	22900	44
693	20241002	093200	76933850	22900	22950	22950	22900	94
694	20241002	093100	74781050	22950	22950	22950	22950	1
695	20241002	093000	74758100	22950	22950	22950	22950	0
696	20241002	092900	74758100	22950	22950	22950	22950	0
697	20241002	092800	74758100	22950	22950	22950	22950	22
698	20241002	092700	74253200	23000	23050	23050	23000	450
699	20241002	092600	63902050	23050	23050	23050	23050	0
700	20241002	092500	63902050	23050	23050	23050	23050	38
701	20241002	092400	63026150	23050	23050	23050	23050	179
702	20241002	092300	58900200	23050	23000	23050	23000	16
703	20241002	092200	58531450	23000	23000	23000	23000	147
704	20241002	092100	55150450	22950	22900	22950	22850	39
705	20241002	092000	54257200	23000	23050	23050	22900	279
706	20241002	091900	47854200	23000	23050	23050	23000	118
707	20241002	091800	45135850	23100	23100	23100	23100	228
708	20241002	091700	39869050	23050	23000	23050	23000	88
709	20241002	091600	37841150	23000	23000	23000	23000	0
710	20241002	091500	37841150	23000	23000	23000	23000	11
711	20241002	091400	37588150	23000	23000	23000	23000	0
712	20241002	091300	37588150	23000	23000	23000	23000	33
713	20241002	091200	36829150	23050	23000	23050	22900	12
714	20241002	091100	36553100	23000	23000	23000	23000	0
715	20241002	091000	36553100	23000	23050	23050	22900	53
716	20241002	090900	35337500	23050	23000	23050	23000	113
717	20241002	090800	32738450	23000	23000	23100	23000	386
718	20241002	090700	23848200	23000	23050	23050	23000	150
719	20241002	090600	20393200	23000	23000	23050	23000	8
720	20241002	090500	20209000	23000	23000	23000	23000	0
721	20241002	090400	20209000	23000	23000	23000	23000	126
722	20241002	090300	17311000	23000	23000	23000	23000	13
723	20241002	090200	17012000	23050	23050	23050	22950	40
724	20241002	090100	16091400	22950	22950	23100	22950	218
725	20241002	090000	11084550	22950	23050	23100	22950	461