KissMeData/267980/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	210200	1192894350	37550	37550	37550	37550	482
3	20241018	210100	1192894350	37550	37550	37550	37550	0
4	20241018	210000	1192894350	37550	37550	37550	37550	0
5	20241018	205900	1192894350	37550	37550	37550	37550	0
6	20241018	205800	1192894350	37550	37550	37550	37550	0
7	20241018	205700	1192894350	37550	37550	37550	37550	0
8	20241018	205600	1192894350	37550	37550	37550	37550	0
9	20241018	205500	1192894350	37550	37550	37550	37550	0
10	20241018	205400	1192894350	37550	37550	37550	37550	0
11	20241018	205300	1192894350	37550	37550	37550	37550	0
12	20241018	205200	1192894350	37550	37550	37550	37550	0
13	20241018	205100	1192894350	37550	37550	37550	37550	0
14	20241018	205000	1192894350	37550	37550	37550	37550	0
15	20241018	204900	1192894350	37550	37550	37550	37550	0
16	20241018	204800	1192894350	37550	37550	37550	37550	0
17	20241018	204700	1192894350	37550	37550	37550	37550	0
18	20241018	204600	1192894350	37550	37550	37550	37550	0
19	20241018	204500	1192894350	37550	37550	37550	37550	0
20	20241018	204400	1192894350	37550	37550	37550	37550	0
21	20241018	204300	1192894350	37550	37550	37550	37550	0
22	20241018	204200	1192894350	37550	37550	37550	37550	0
23	20241018	204100	1192894350	37550	37550	37550	37550	0
24	20241018	204000	1192894350	37550	37550	37550	37550	0
25	20241018	203900	1192894350	37550	37550	37550	37550	0
26	20241018	203800	1192894350	37550	37550	37550	37550	0
27	20241018	203700	1192894350	37550	37550	37550	37550	0
28	20241018	203600	1192894350	37550	37550	37550	37550	0
29	20241018	203500	1192894350	37550	37550	37550	37550	0
30	20241018	203400	1192894350	37550	37550	37550	37550	0
31	20241018	203300	1192894350	37550	37550	37550	37550	0
32	20241018	203200	1192894350	37550	37550	37550	37550	482
33	20241018	203100	1192894350	37550	37550	37550	37550	0
34	20241018	203000	1192894350	37550	37550	37550	37550	0
35	20241018	202900	1192894350	37550	37550	37550	37550	0
36	20241018	202800	1192894350	37550	37550	37550	37550	0
37	20241018	202700	1192894350	37550	37550	37550	37550	0
38	20241018	202600	1192894350	37550	37550	37550	37550	0
39	20241018	202500	1192894350	37550	37550	37550	37550	0
40	20241018	202400	1192894350	37550	37550	37550	37550	0
41	20241018	202300	1192894350	37550	37550	37550	37550	0
42	20241018	202200	1192894350	37550	37550	37550	37550	0
43	20241018	202100	1192894350	37550	37550	37550	37550	0
44	20241018	202000	1192894350	37550	37550	37550	37550	0
45	20241018	201900	1192894350	37550	37550	37550	37550	0
46	20241018	201800	1192894350	37550	37550	37550	37550	0
47	20241018	201700	1192894350	37550	37550	37550	37550	0
48	20241018	201600	1192894350	37550	37550	37550	37550	0
49	20241018	201500	1192894350	37550	37550	37550	37550	0
50	20241018	201400	1192894350	37550	37550	37550	37550	0
51	20241018	201300	1192894350	37550	37550	37550	37550	0
52	20241018	201200	1192894350	37550	37550	37550	37550	0
53	20241018	201100	1192894350	37550	37550	37550	37550	0
54	20241018	201000	1192894350	37550	37550	37550	37550	0
55	20241018	200900	1192894350	37550	37550	37550	37550	0
56	20241018	200800	1192894350	37550	37550	37550	37550	0
57	20241018	200700	1192894350	37550	37550	37550	37550	0
58	20241018	200600	1192894350	37550	37550	37550	37550	0
59	20241018	200500	1192894350	37550	37550	37550	37550	0
60	20241018	200400	1192894350	37550	37550	37550	37550	0
61	20241018	200300	1192894350	37550	37550	37550	37550	0
62	20241018	200200	1192894350	37550	37550	37550	37550	482
63	20241018	200100	1192894350	37550	37550	37550	37550	0
64	20241018	200000	1192894350	37550	37550	37550	37550	0
65	20241018	195900	1192894350	37550	37550	37550	37550	0
66	20241018	195800	1192894350	37550	37550	37550	37550	0
67	20241018	195700	1192894350	37550	37550	37550	37550	0
68	20241018	195600	1192894350	37550	37550	37550	37550	0
69	20241018	195500	1192894350	37550	37550	37550	37550	0
70	20241018	195400	1192894350	37550	37550	37550	37550	0
71	20241018	195300	1192894350	37550	37550	37550	37550	0
72	20241018	195200	1192894350	37550	37550	37550	37550	0
73	20241018	195100	1192894350	37550	37550	37550	37550	0
74	20241018	195000	1192894350	37550	37550	37550	37550	0
75	20241018	194900	1192894350	37550	37550	37550	37550	0
76	20241018	194800	1192894350	37550	37550	37550	37550	0
77	20241018	194700	1192894350	37550	37550	37550	37550	0
78	20241018	194600	1192894350	37550	37550	37550	37550	0
79	20241018	194500	1192894350	37550	37550	37550	37550	0
80	20241018	194400	1192894350	37550	37550	37550	37550	0
81	20241018	194300	1192894350	37550	37550	37550	37550	0
82	20241018	194200	1192894350	37550	37550	37550	37550	0
83	20241018	194100	1192894350	37550	37550	37550	37550	0
84	20241018	194000	1192894350	37550	37550	37550	37550	0
85	20241018	193900	1192894350	37550	37550	37550	37550	0
86	20241018	193800	1192894350	37550	37550	37550	37550	0
87	20241018	193700	1192894350	37550	37550	37550	37550	0
88	20241018	193600	1192894350	37550	37550	37550	37550	0
89	20241018	193500	1192894350	37550	37550	37550	37550	0
90	20241018	193400	1192894350	37550	37550	37550	37550	0
91	20241018	193300	1192894350	37550	37550	37550	37550	0
92	20241018	193200	1192894350	37550	37550	37550	37550	482
93	20241018	193100	1192894350	37550	37550	37550	37550	0
94	20241018	193000	1192894350	37550	37550	37550	37550	0
95	20241018	192900	1192894350	37550	37550	37550	37550	0
96	20241018	192800	1192894350	37550	37550	37550	37550	0
97	20241018	192700	1192894350	37550	37550	37550	37550	0
98	20241018	192600	1192894350	37550	37550	37550	37550	0
99	20241018	192500	1192894350	37550	37550	37550	37550	0
100	20241018	192400	1192894350	37550	37550	37550	37550	0
101	20241018	192300	1192894350	37550	37550	37550	37550	0
102	20241018	192200	1192894350	37550	37550	37550	37550	0
103	20241018	192100	1192894350	37550	37550	37550	37550	0
104	20241018	192000	1192894350	37550	37550	37550	37550	0
105	20241018	191900	1192894350	37550	37550	37550	37550	0
106	20241018	191800	1192894350	37550	37550	37550	37550	0
107	20241018	191700	1192894350	37550	37550	37550	37550	0
108	20241018	191600	1192894350	37550	37550	37550	37550	0
109	20241018	191500	1192894350	37550	37550	37550	37550	0
110	20241018	191400	1192894350	37550	37550	37550	37550	0
111	20241018	191300	1192894350	37550	37550	37550	37550	0
112	20241018	191200	1192894350	37550	37550	37550	37550	0
113	20241018	191100	1192894350	37550	37550	37550	37550	0
114	20241018	191000	1192894350	37550	37550	37550	37550	0
115	20241018	190900	1192894350	37550	37550	37550	37550	0
116	20241018	190800	1192894350	37550	37550	37550	37550	0
117	20241018	190700	1192894350	37550	37550	37550	37550	0
118	20241018	190600	1192894350	37550	37550	37550	37550	0
119	20241018	190500	1192894350	37550	37550	37550	37550	0
120	20241018	190400	1192894350	37550	37550	37550	37550	0
121	20241018	190300	1192894350	37550	37550	37550	37550	0
122	20241018	190200	1192894350	37550	37550	37550	37550	482
123	20241018	190100	1192894350	37550	37550	37550	37550	0
124	20241018	190000	1192894350	37550	37550	37550	37550	0
125	20241018	185900	1192894350	37550	37550	37550	37550	0
126	20241018	185800	1192894350	37550	37550	37550	37550	0
127	20241018	185700	1192894350	37550	37550	37550	37550	0
128	20241018	185600	1192894350	37550	37550	37550	37550	0
129	20241018	185500	1192894350	37550	37550	37550	37550	0
130	20241018	185400	1192894350	37550	37550	37550	37550	0
131	20241018	185300	1192894350	37550	37550	37550	37550	0
132	20241018	185200	1192894350	37550	37550	37550	37550	0
133	20241018	185100	1192894350	37550	37550	37550	37550	0
134	20241018	185000	1192894350	37550	37550	37550	37550	0
135	20241018	184900	1192894350	37550	37550	37550	37550	0
136	20241018	184800	1192894350	37550	37550	37550	37550	0
137	20241018	184700	1192894350	37550	37550	37550	37550	0
138	20241018	184600	1192894350	37550	37550	37550	37550	0
139	20241018	184500	1192894350	37550	37550	37550	37550	0
140	20241018	184400	1192894350	37550	37550	37550	37550	0
141	20241018	184300	1192894350	37550	37550	37550	37550	0
142	20241018	184200	1192894350	37550	37550	37550	37550	0
143	20241018	184100	1192894350	37550	37550	37550	37550	0
144	20241018	184000	1192894350	37550	37550	37550	37550	0
145	20241018	183900	1192894350	37550	37550	37550	37550	0
146	20241018	183800	1192894350	37550	37550	37550	37550	0
147	20241018	183700	1192894350	37550	37550	37550	37550	0
148	20241018	183600	1192894350	37550	37550	37550	37550	0
149	20241018	183500	1192894350	37550	37550	37550	37550	0
150	20241018	183400	1192894350	37550	37550	37550	37550	0
151	20241018	183300	1192894350	37550	37550	37550	37550	0
152	20241018	183200	1192894350	37550	37550	37550	37550	482
153	20241018	183100	1192894350	37550	37550	37550	37550	0
154	20241018	183000	1192894350	37550	37550	37550	37550	0
155	20241018	182900	1192894350	37550	37550	37550	37550	0
156	20241018	182800	1192894350	37550	37550	37550	37550	0
157	20241018	182700	1192894350	37550	37550	37550	37550	0
158	20241018	182600	1192894350	37550	37550	37550	37550	0
159	20241018	182500	1192894350	37550	37550	37550	37550	0
160	20241018	182400	1192894350	37550	37550	37550	37550	0
161	20241018	182300	1192894350	37550	37550	37550	37550	0
162	20241018	182200	1192894350	37550	37550	37550	37550	0
163	20241018	182100	1192894350	37550	37550	37550	37550	0
164	20241018	182000	1192894350	37550	37550	37550	37550	0
165	20241018	181900	1192894350	37550	37550	37550	37550	0
166	20241018	181800	1192894350	37550	37550	37550	37550	0
167	20241018	181700	1192894350	37550	37550	37550	37550	0
168	20241018	181600	1192894350	37550	37550	37550	37550	0
169	20241018	181500	1192894350	37550	37550	37550	37550	0
170	20241018	181400	1192894350	37550	37550	37550	37550	0
171	20241018	181300	1192894350	37550	37550	37550	37550	0
172	20241018	181200	1192894350	37550	37550	37550	37550	0
173	20241018	181100	1192894350	37550	37550	37550	37550	0
174	20241018	181000	1192894350	37550	37550	37550	37550	0
175	20241018	180900	1192894350	37550	37550	37550	37550	0
176	20241018	180800	1192894350	37550	37550	37550	37550	0
177	20241018	180700	1192894350	37550	37550	37550	37550	0
178	20241018	180600	1192894350	37550	37550	37550	37550	0
179	20241018	180500	1192894350	37550	37550	37550	37550	0
180	20241018	180400	1192894350	37550	37550	37550	37550	0
181	20241018	180300	1192894350	37550	37550	37550	37550	0
182	20241018	180200	1192894350	37550	37550	37550	37550	482
183	20241018	180100	1192894350	37550	37550	37550	37550	0
184	20241018	180000	1192894350	37550	37550	37550	37550	0
185	20241018	175900	1192894350	37550	37550	37550	37550	0
186	20241018	175800	1192894350	37550	37550	37550	37550	0
187	20241018	175700	1192894350	37550	37550	37550	37550	0
188	20241018	175600	1192894350	37550	37550	37550	37550	0
189	20241018	175500	1192894350	37550	37550	37550	37550	0
190	20241018	175400	1192894350	37550	37550	37550	37550	0
191	20241018	175300	1192894350	37550	37550	37550	37550	0
192	20241018	175200	1192894350	37550	37550	37550	37550	0
193	20241018	175100	1192894350	37550	37550	37550	37550	0
194	20241018	175000	1192894350	37550	37550	37550	37550	0
195	20241018	174900	1192894350	37550	37550	37550	37550	0
196	20241018	174800	1192894350	37550	37550	37550	37550	0
197	20241018	174700	1192894350	37550	37550	37550	37550	0
198	20241018	174600	1192894350	37550	37550	37550	37550	0
199	20241018	174500	1192894350	37550	37550	37550	37550	0
200	20241018	174400	1192894350	37550	37550	37550	37550	0
201	20241018	174300	1192894350	37550	37550	37550	37550	0
202	20241018	174200	1192894350	37550	37550	37550	37550	0
203	20241018	174100	1192894350	37550	37550	37550	37550	0
204	20241018	174000	1192894350	37550	37550	37550	37550	0
205	20241018	173900	1192894350	37550	37550	37550	37550	0
206	20241018	173800	1192894350	37550	37550	37550	37550	0
207	20241018	173700	1192894350	37550	37550	37550	37550	0
208	20241018	173600	1192894350	37550	37550	37550	37550	0
209	20241018	173500	1192894350	37550	37550	37550	37550	0
210	20241018	173400	1192894350	37550	37550	37550	37550	0
211	20241018	173300	1192894350	37550	37550	37550	37550	0
212	20241018	173200	1192894350	37550	37550	37550	37550	482
213	20241018	173100	1192894350	37550	37550	37550	37550	0
214	20241018	173000	1192894350	37550	37550	37550	37550	0
215	20241018	172900	1192894350	37550	37550	37550	37550	0
216	20241018	172800	1192894350	37550	37550	37550	37550	0
217	20241018	172700	1192894350	37550	37550	37550	37550	0
218	20241018	172600	1192894350	37550	37550	37550	37550	0
219	20241018	172500	1192894350	37550	37550	37550	37550	0
220	20241018	172400	1192894350	37550	37550	37550	37550	0
221	20241018	172300	1192894350	37550	37550	37550	37550	0
222	20241018	172200	1192894350	37550	37550	37550	37550	0
223	20241018	172100	1192894350	37550	37550	37550	37550	0
224	20241018	172000	1192894350	37550	37550	37550	37550	0
225	20241018	171900	1192894350	37550	37550	37550	37550	0
226	20241018	171800	1192894350	37550	37550	37550	37550	0
227	20241018	171700	1192894350	37550	37550	37550	37550	0
228	20241018	171600	1192894350	37550	37550	37550	37550	0
229	20241018	171500	1192894350	37550	37550	37550	37550	0
230	20241018	171400	1192894350	37550	37550	37550	37550	0
231	20241018	171300	1192894350	37550	37550	37550	37550	0
232	20241018	171200	1192894350	37550	37550	37550	37550	0
233	20241018	171100	1192894350	37550	37550	37550	37550	0
234	20241018	171000	1192894350	37550	37550	37550	37550	0
235	20241018	170900	1192894350	37550	37550	37550	37550	0
236	20241018	170800	1192894350	37550	37550	37550	37550	0
237	20241018	170700	1192894350	37550	37550	37550	37550	0
238	20241018	170600	1192894350	37550	37550	37550	37550	0
239	20241018	170500	1192894350	37550	37550	37550	37550	0
240	20241018	170400	1192894350	37550	37550	37550	37550	0
241	20241018	170300	1192894350	37550	37550	37550	37550	0
242	20241018	170200	1192894350	37550	37550	37550	37550	482
243	20241018	170100	1192894350	37550	37550	37550	37550	0
244	20241018	170000	1192894350	37550	37550	37550	37550	0
245	20241018	165900	1192894350	37550	37550	37550	37550	0
246	20241018	165800	1192894350	37550	37550	37550	37550	0
247	20241018	165700	1192894350	37550	37550	37550	37550	0
248	20241018	165600	1192894350	37550	37550	37550	37550	0
249	20241018	165500	1192894350	37550	37550	37550	37550	0
250	20241018	165400	1192894350	37550	37550	37550	37550	0
251	20241018	165300	1192894350	37550	37550	37550	37550	0
252	20241018	165200	1192894350	37550	37550	37550	37550	0
253	20241018	165100	1192894350	37550	37550	37550	37550	0
254	20241018	165000	1192894350	37550	37550	37550	37550	0
255	20241018	164900	1192894350	37550	37550	37550	37550	0
256	20241018	164800	1192894350	37550	37550	37550	37550	0
257	20241018	164700	1192894350	37550	37550	37550	37550	0
258	20241018	164600	1192894350	37550	37550	37550	37550	0
259	20241018	164500	1192894350	37550	37550	37550	37550	0
260	20241018	164400	1192894350	37550	37550	37550	37550	0
261	20241018	164300	1192894350	37550	37550	37550	37550	0
262	20241018	164200	1192894350	37550	37550	37550	37550	0
263	20241018	164100	1192894350	37550	37550	37550	37550	0
264	20241018	164000	1192894350	37550	37550	37550	37550	0
265	20241018	163900	1192894350	37550	37550	37550	37550	0
266	20241018	163800	1192894350	37550	37550	37550	37550	0
267	20241018	163700	1192894350	37550	37550	37550	37550	0
268	20241018	163600	1192894350	37550	37550	37550	37550	0
269	20241018	163500	1192894350	37550	37550	37550	37550	0
270	20241018	163400	1192894350	37550	37550	37550	37550	0
271	20241018	163300	1192894350	37550	37550	37550	37550	0
272	20241018	163200	1192894350	37550	37550	37550	37550	482
273	20241018	163100	1192894350	37550	37550	37550	37550	0
274	20241018	163000	1192894350	37550	37550	37550	37550	0
275	20241018	162900	1192894350	37550	37550	37550	37550	0
276	20241018	162800	1192894350	37550	37550	37550	37550	0
277	20241018	162700	1192894350	37550	37550	37550	37550	0
278	20241018	162600	1192894350	37550	37550	37550	37550	0
279	20241018	162500	1192894350	37550	37550	37550	37550	0
280	20241018	162400	1192894350	37550	37550	37550	37550	0
281	20241018	162300	1192894350	37550	37550	37550	37550	0
282	20241018	162200	1192894350	37550	37550	37550	37550	0
283	20241018	162100	1192894350	37550	37550	37550	37550	0
284	20241018	162000	1192894350	37550	37550	37550	37550	0
285	20241018	161900	1192894350	37550	37550	37550	37550	0
286	20241018	161800	1192894350	37550	37550	37550	37550	0
287	20241018	161700	1192894350	37550	37550	37550	37550	0
288	20241018	161600	1192894350	37550	37550	37550	37550	0
289	20241018	161500	1192894350	37550	37550	37550	37550	0
290	20241018	161400	1192894350	37550	37550	37550	37550	0
291	20241018	161300	1192894350	37550	37550	37550	37550	0
292	20241018	161200	1192894350	37550	37550	37550	37550	0
293	20241018	161100	1192894350	37550	37550	37550	37550	0
294	20241018	161000	1192894350	37550	37550	37550	37550	0
295	20241018	160900	1192894350	37550	37550	37550	37550	0
296	20241018	160800	1192894350	37550	37550	37550	37550	0
297	20241018	160700	1192894350	37550	37550	37550	37550	0
298	20241018	160600	1192894350	37550	37550	37550	37550	0
299	20241018	160500	1192894350	37550	37550	37550	37550	0
300	20241018	160400	1192894350	37550	37550	37550	37550	0
301	20241018	160300	1192894350	37550	37550	37550	37550	0
302	20241018	160200	1192894350	37550	37550	37550	37550	482
303	20241018	160100	1192894350	37550	37550	37550	37550	0
304	20241018	160000	1192894350	37550	37550	37550	37550	0
305	20241018	155900	1192894350	37550	37550	37550	37550	0
306	20241018	155800	1192894350	37550	37550	37550	37550	0
307	20241018	155700	1192894350	37550	37550	37550	37550	0
308	20241018	155600	1192894350	37550	37550	37550	37550	0
309	20241018	155500	1192894350	37550	37550	37550	37550	0
310	20241018	155400	1192894350	37550	37550	37550	37550	0
311	20241018	155300	1192894350	37550	37550	37550	37550	0
312	20241018	155200	1192894350	37550	37550	37550	37550	0
313	20241018	155100	1192894350	37550	37550	37550	37550	0
314	20241018	155000	1192894350	37550	37550	37550	37550	0
315	20241018	154900	1192894350	37550	37550	37550	37550	0
316	20241018	154800	1192894350	37550	37550	37550	37550	0
317	20241018	154700	1192894350	37550	37550	37550	37550	0
318	20241018	154600	1192894350	37550	37550	37550	37550	0
319	20241018	154500	1192894350	37550	37550	37550	37550	0
320	20241018	154400	1192894350	37550	37550	37550	37550	0
321	20241018	154300	1192894350	37550	37550	37550	37550	0
322	20241018	154200	1192894350	37550	37550	37550	37550	0
323	20241018	154100	1192894350	37550	37550	37550	37550	0
324	20241018	154000	1192894350	37550	37550	37550	37550	0
325	20241018	153900	1192894350	37550	37550	37550	37550	0
326	20241018	153800	1192894350	37550	37550	37550	37550	0
327	20241018	153700	1192894350	37550	37550	37550	37550	0
328	20241018	153600	1192894350	37550	37550	37550	37550	0
329	20241018	153500	1192894350	37550	37550	37550	37550	0
330	20241018	153400	1192894350	37550	37550	37550	37550	0
331	20241018	153300	1192894350	37550	37550	37550	37550	0
332	20241018	153200	1192894350	37550	37550	37550	37550	482
333	20241018	153100	1192894350	37550	37550	37550	37550	0
334	20241018	153000	1192894350	37550	37550	37550	37550	482
335	20241018	152900	1174795250	37550	37550	37550	37550	0
336	20241018	152800	1174795250	37550	37550	37550	37550	0
337	20241018	152700	1174795250	37550	37550	37550	37550	0
338	20241018	152600	1174795250	37550	37550	37550	37550	0
339	20241018	152500	1174795250	37550	37550	37550	37550	0
340	20241018	152400	1174795250	37550	37550	37550	37550	0
341	20241018	152300	1174795250	37550	37550	37550	37550	0
342	20241018	152200	1174795250	37550	37550	37550	37550	0
343	20241018	152100	1174795250	37550	37550	37550	37550	0
344	20241018	152000	1174795250	37550	37550	37550	37550	0
345	20241018	151900	1174795250	37550	37550	37550	37550	58
346	20241018	151800	1172617350	37550	37550	37600	37550	36
347	20241018	151700	1171265500	37600	37600	37600	37550	59
348	20241018	151600	1169049800	37600	37600	37600	37600	55
349	20241018	151500	1166981800	37600	37550	37600	37550	3
350	20241018	151400	1166869100	37550	37550	37550	37550	74
351	20241018	151300	1164090400	37550	37550	37550	37550	22
352	20241018	151200	1163264300	37550	37550	37550	37550	20
353	20241018	151100	1162513300	37550	37600	37600	37550	483
354	20241018	151000	1144375850	37600	37600	37650	37600	61
355	20241018	150900	1142082150	37600	37650	37650	37600	19
356	20241018	150800	1141367650	37600	37600	37600	37600	70
357	20241018	150700	1138735650	37650	37650	37650	37650	1
358	20241018	150600	1138698000	37650	37600	37650	37600	103
359	20241018	150500	1134825100	37600	37550	37600	37550	81
360	20241018	150400	1131782200	37600	37600	37600	37600	0
361	20241018	150300	1131782200	37600	37550	37600	37550	55
362	20241018	150200	1129716700	37600	37550	37600	37550	55
363	20241018	150100	1127651400	37550	37550	37550	37550	0
364	20241018	150000	1127651400	37550	37550	37600	37550	9
365	20241018	145900	1127313200	37550	37600	37600	37550	36
366	20241018	145800	1125960750	37550	37550	37550	37550	5
367	20241018	145700	1125773000	37550	37550	37550	37550	17
368	20241018	145600	1125134650	37600	37550	37600	37550	62
369	20241018	145500	1122806150	37600	37600	37600	37600	8
370	20241018	145400	1122505350	37600	37550	37600	37550	55
371	20241018	145300	1120438250	37550	37550	37550	37550	66
372	20241018	145200	1117959950	37550	37550	37550	37550	0
373	20241018	145100	1117959950	37550	37550	37550	37550	0
374	20241018	145000	1117959950	37550	37600	37600	37550	35
375	20241018	144900	1116644250	37650	37650	37650	37650	1
376	20241018	144800	1116606600	37600	37550	37600	37550	59
377	20241018	144700	1114388550	37600	37550	37600	37550	107
378	20241018	144600	1110369200	37600	37550	37600	37550	24
379	20241018	144500	1109467800	37550	37550	37550	37550	7
380	20241018	144400	1109204950	37600	37550	37600	37550	65
381	20241018	144300	1106764050	37550	37550	37550	37550	0
382	20241018	144200	1106764050	37550	37550	37550	37550	7
383	20241018	144100	1106501200	37550	37550	37550	37550	54
384	20241018	144000	1104473500	37550	37550	37550	37550	0
385	20241018	143900	1104473500	37550	37550	37550	37550	6
386	20241018	143800	1104248200	37550	37550	37550	37550	61
387	20241018	143700	1101957650	37600	37600	37600	37600	1
388	20241018	143600	1101920050	37650	37550	37650	37550	29
389	20241018	143500	1100830000	37550	37550	37550	37550	66
390	20241018	143400	1098351700	37550	37550	37550	37550	9
391	20241018	143300	1098013750	37550	37550	37550	37550	26
392	20241018	143200	1097037450	37600	37600	37600	37600	57
393	20241018	143100	1094894250	37650	37650	37650	37650	0
394	20241018	143000	1094894250	37650	37600	37650	37550	5
395	20241018	142900	1094706350	37550	37550	37550	37550	54
396	20241018	142800	1092678650	37550	37600	37650	37550	123
397	20241018	142700	1088057350	37550	37600	37600	37550	24
398	20241018	142600	1087155000	37550	37550	37550	37550	196
399	20241018	142500	1079795200	37600	37600	37600	37550	44
400	20241018	142400	1078142600	37550	37600	37600	37550	33
401	20241018	142300	1076902550	37550	37550	37600	37550	61
402	20241018	142200	1074611700	37600	37550	37600	37550	8
403	20241018	142100	1074311200	37550	37550	37550	37550	19
404	20241018	142000	1073597750	37550	37550	37600	37550	62
405	20241018	141900	1071269600	37600	37550	37600	37550	19
406	20241018	141800	1070556100	37550	37550	37550	37550	0
407	20241018	141700	1070556100	37550	37550	37550	37500	103
408	20241018	141600	1066689200	37550	37550	37550	37550	6
409	20241018	141500	1066463900	37600	37550	37600	37550	8
410	20241018	141400	1066163400	37550	37550	37550	37550	57
411	20241018	141300	1064023050	37550	37550	37550	37550	0
412	20241018	141200	1064023050	37550	37550	37550	37550	0
413	20241018	141100	1064023050	37550	37550	37550	37550	259
414	20241018	141000	1054297600	37550	37550	37550	37550	7
415	20241018	140900	1054034750	37550	37550	37550	37500	13
416	20241018	140800	1053546950	37500	37500	37550	37500	59
417	20241018	140700	1051334350	37500	37550	37550	37500	21
418	20241018	140600	1050545850	37500	37500	37500	37500	23
419	20241018	140500	1049683350	37500	37500	37500	37500	65
420	20241018	140400	1047245850	37500	37500	37500	37500	104
421	20241018	140300	1043345850	37500	37550	37550	37500	46
422	20241018	140200	1041619900	37500	37550	37550	37500	70
423	20241018	140100	1038994100	37550	37550	37550	37500	29
424	20241018	140000	1037905450	37550	37550	37550	37550	12
425	20241018	135900	1037454850	37500	37550	37550	37500	20
426	20241018	135800	1036703900	37600	37600	37600	37600	0
427	20241018	135700	1036703900	37600	37550	37600	37550	26
428	20241018	135600	1035727550	37550	37550	37550	37550	72
429	20241018	135500	1033023950	37550	37550	37550	37550	2
430	20241018	135400	1032948850	37550	37600	37600	37550	20
431	20241018	135300	1032197150	37550	37550	37550	37550	56
432	20241018	135200	1030094350	37600	37550	37600	37550	16
433	20241018	135100	1029493050	37600	37600	37600	37550	20
434	20241018	135000	1028741850	37550	37550	37600	37550	56
435	20241018	134900	1026639000	37550	37550	37550	37550	7
436	20241018	134800	1026376150	37550	37550	37550	37550	0
437	20241018	134700	1026376150	37550	37550	37550	37500	124
438	20241018	134600	1021722850	37500	37500	37500	37500	19
439	20241018	134500	1021010350	37500	37550	37550	37500	207
440	20241018	134400	1013242950	37550	37550	37550	37550	130
441	20241018	134300	1008361450	37550	37550	37550	37550	21
442	20241018	134200	1007572900	37550	37600	37600	37550	112
443	20241018	134100	1003364750	37600	37550	37600	37550	86
444	20241018	134000	1000133850	37550	37600	37600	37550	6
445	20241018	133900	999908350	37600	37600	37600	37600	1
446	20241018	133800	999870750	37550	37550	37550	37550	63
447	20241018	133700	997505100	37600	37600	37600	37600	4
448	20241018	133600	997354700	37600	37600	37600	37600	5
449	20241018	133500	997166700	37550	37550	37600	37550	85
450	20241018	133400	993974900	37550	37550	37550	37550	8
451	20241018	133300	993674500	37600	37600	37600	37600	16
452	20241018	133200	993072900	37550	37550	37600	37550	123
453	20241018	133100	988454000	37600	37600	37600	37600	0
454	20241018	133000	988454000	37600	37600	37600	37600	1
455	20241018	132900	988416400	37550	37550	37550	37550	85
456	20241018	132800	985224650	37600	37550	37600	37550	16
457	20241018	132700	984623200	37550	37550	37550	37550	0
458	20241018	132600	984623200	37550	37550	37600	37550	73
459	20241018	132500	981882000	37600	37600	37600	37600	32
460	20241018	132400	980678800	37600	37550	37600	37550	23
461	20241018	132300	979814850	37550	37550	37550	37550	62
462	20241018	132200	977486750	37550	37550	37550	37550	6
463	20241018	132100	977261450	37550	37550	37550	37550	0
464	20241018	132000	977261450	37550	37600	37600	37550	19
465	20241018	131900	976547100	37650	37650	37650	37650	1
466	20241018	131800	976509450	37600	37600	37600	37600	25
467	20241018	131700	975569450	37600	37600	37650	37600	61
468	20241018	131600	973275800	37600	37650	37650	37600	17
469	20241018	131500	972636500	37600	37600	37600	37600	0
470	20241018	131400	972636500	37600	37600	37650	37600	62
471	20241018	131300	970305250	37600	37600	37600	37600	19
472	20241018	131200	969590850	37650	37600	37650	37600	10
473	20241018	131100	969214650	37600	37550	37600	37550	97
474	20241018	131000	965571900	37600	37600	37600	37600	7
475	20241018	130900	965308700	37550	37550	37550	37550	38
476	20241018	130800	963881800	37500	37550	37550	37500	39
477	20241018	130700	962418250	37500	37500	37500	37500	0
478	20241018	130600	962418250	37500	37550	37600	37500	47
479	20241018	130500	960654450	37550	37600	37600	37550	46
480	20241018	130400	958927050	37600	37550	37600	37500	87
481	20241018	130300	955660500	37500	37500	37550	37500	64
482	20241018	130200	953258400	37550	37500	37550	37500	71
483	20241018	130100	950595100	37550	37550	37550	37500	94
484	20241018	130000	947065550	37550	37600	37600	37500	28
485	20241018	125900	946013700	37500	37550	37600	37500	1209
486	20241018	125800	900618450	37550	37600	37600	37550	143
487	20241018	125700	895244550	37600	37600	37600	37550	10
488	20241018	125600	894868750	37600	37550	37600	37550	162
489	20241018	125500	888784800	37600	37600	37600	37600	663
490	20241018	125400	863856000	37650	37650	37650	37600	93
491	20241018	125300	860357400	37650	37650	37700	37600	64
492	20241018	125200	857950400	37650	37700	37700	37600	994
493	20241018	125100	820498350	37750	37750	37750	37750	1
494	20241018	125000	820460600	37750	37700	37750	37700	85
495	20241018	124900	817255900	37750	37700	37750	37700	9
496	20241018	124800	816916450	37750	37750	37750	37750	3
497	20241018	124700	816803200	37700	37700	37750	37700	289
498	20241018	124600	805907550	37700	37700	37750	37700	326
499	20241018	124500	793617300	37700	37700	37700	37700	1
500	20241018	124400	793579600	37750	37700	37750	37700	70
501	20241018	124300	790940550	37700	37700	37700	37700	1
502	20241018	124200	790902850	37750	37700	37750	37700	4
503	20241018	124100	790751900	37700	37700	37750	37700	58
504	20241018	124000	788565250	37700	37750	37750	37700	2
505	20241018	123900	788489800	37700	37700	37700	37700	8
506	20241018	123800	788188200	37700	37750	37750	37700	77
507	20241018	123700	785284300	37800	37750	37800	37700	36
508	20241018	123600	783925400	37750	37750	37750	37750	14
509	20241018	123500	783396900	37700	37750	37800	37700	75
510	20241018	123400	780568700	37750	37750	37750	37750	102
511	20241018	123300	776718200	37750	37750	37750	37750	4
512	20241018	123200	776567200	37750	37750	37800	37700	153
513	20241018	123100	770791550	37750	37750	37750	37750	25
514	20241018	123000	769847800	37800	37800	37800	37800	0
515	20241018	122900	769847800	37800	37750	37800	37750	61
516	20241018	122800	767544700	37750	37750	37800	37750	69
517	20241018	122700	764937250	37750	37750	37750	37750	0
518	20241018	122600	764937250	37750	37750	37800	37750	62
519	20241018	122500	762596650	37750	37750	37750	37750	38
520	20241018	122400	761162150	37750	37750	37750	37750	25
521	20241018	122300	760218400	37800	37750	37800	37750	55
522	20241018	122200	758142100	37750	37750	37750	37750	1
523	20241018	122100	758104350	37800	37800	37800	37800	10
524	20241018	122000	757726350	37750	37750	37750	37750	80
525	20241018	121900	754706350	37750	37750	37800	37750	13
526	20241018	121800	754215350	37800	37800	37800	37800	2
527	20241018	121700	754139750	37750	37750	37750	37750	57
528	20241018	121600	751988000	37750	37750	37750	37750	62
529	20241018	121500	749647500	37800	37800	37800	37800	10
530	20241018	121400	749269500	37800	37750	37800	37750	373
531	20241018	121300	735173000	37750	37800	37800	37750	6
532	20241018	121200	734946250	37800	37800	37800	37800	168
533	20241018	121100	728595850	37750	37800	37800	37750	110
534	20241018	121000	724440800	37750	37800	37800	37750	26
535	20241018	120900	723458100	37750	37750	37750	37750	15
536	20241018	120800	722891850	37750	37750	37750	37750	58
537	20241018	120700	720702350	37750	37800	37800	37750	2
538	20241018	120600	720626800	37800	37800	37800	37800	4
539	20241018	120500	720475600	37800	37800	37800	37750	233
540	20241018	120400	711670600	37800	37800	37800	37800	1
541	20241018	120300	711632800	37800	37800	37800	37800	6
542	20241018	120200	711406000	37800	37800	37800	37800	169
543	20241018	120100	705017800	37850	37800	37850	37800	20
544	20241018	120000	704260900	37850	37850	37850	37850	1
545	20241018	115900	704223050	37800	37800	37800	37800	68
546	20241018	115800	701652650	37800	37800	37800	37800	1
547	20241018	115700	701614850	37800	37800	37800	37800	0
548	20241018	115600	701614850	37800	37800	37800	37800	54
549	20241018	115500	699573650	37800	37800	37800	37800	1
550	20241018	115400	699535850	37800	37800	37800	37800	20
551	20241018	115300	698779850	37800	37800	37800	37800	78
552	20241018	115200	695831450	37800	37800	37800	37800	1
553	20241018	115100	695793650	37800	37850	37850	37800	21
554	20241018	115000	694999150	37800	37850	37850	37800	55
555	20241018	114900	692920100	37800	37800	37800	37800	26
556	20241018	114800	691937300	37800	37800	37800	37800	0
557	20241018	114700	691937300	37800	37800	37800	37800	54
558	20241018	114600	689896100	37800	37800	37800	37800	1
559	20241018	114500	689858300	37800	37800	37800	37800	0
560	20241018	114400	689858300	37800	37800	37800	37800	77
561	20241018	114300	686947700	37800	37800	37800	37800	9
562	20241018	114200	686607500	37850	37850	37850	37850	10
563	20241018	114100	686229000	37850	37850	37850	37850	23
564	20241018	114000	685358450	37850	37850	37850	37850	1
565	20241018	113900	685320600	37900	37900	37900	37900	20
566	20241018	113800	684562600	37850	37850	37850	37850	56
567	20241018	113700	682443000	37850	37850	37850	37850	33
568	20241018	113600	681193950	37800	37850	37850	37800	35
569	20241018	113500	679870450	37850	37850	37850	37850	88
570	20241018	113400	676539650	37850	37850	37850	37850	50
571	20241018	113300	674647150	37850	37850	37850	37850	14
572	20241018	113200	674117250	37850	37850	37850	37850	60
573	20241018	113100	671846250	37850	37850	37850	37850	1
574	20241018	113000	671808400	37850	37850	37850	37850	231
575	20241018	112900	663065050	37850	37800	37850	37800	59
576	20241018	112800	660834600	37800	37850	37850	37800	16
577	20241018	112700	660229300	37850	37850	37850	37850	4
578	20241018	112600	660077900	37800	37800	37800	37800	77
579	20241018	112500	657167300	37850	37800	37850	37800	20
580	20241018	112400	656411150	37800	37800	37850	37800	37
581	20241018	112300	655011750	37850	37850	37850	37800	61
582	20241018	112200	652705700	37800	37800	37800	37800	1
583	20241018	112100	652667900	37800	37850	37850	37800	24
584	20241018	112000	651760650	37800	37800	37800	37800	100
585	20241018	111900	647980650	37800	37800	37850	37800	13
586	20241018	111800	647488700	37850	37800	37850	37800	152
587	20241018	111700	641743050	37800	37800	37800	37800	68
588	20241018	111600	639172650	37800	37800	37800	37800	1
589	20241018	111500	639134850	37850	37800	37850	37800	18
590	20241018	111400	638454350	37800	37850	37850	37800	177
591	20241018	111300	631761950	37850	37800	37850	37800	22
592	20241018	111200	630929300	37850	37850	37850	37800	29
593	20241018	111100	629831950	37850	37850	37850	37850	162
594	20241018	111000	623700250	37900	37850	37900	37850	159
595	20241018	110900	617674200	37850	37850	37850	37850	0
596	20241018	110800	617674200	37850	37850	37850	37850	53
597	20241018	110700	615668150	37900	37850	37900	37850	26
598	20241018	110600	614683900	37850	37900	37900	37850	2
599	20241018	110500	614608150	37900	37900	37900	37900	53
600	20241018	110400	612599450	37900	37850	37900	37850	10
601	20241018	110300	612220800	37850	37900	37950	37850	91
602	20241018	110200	608773750	37900	37900	37900	37850	135
603	20241018	110100	603659950	37900	37900	37900	37900	17
604	20241018	110000	603015650	37850	37900	37900	37850	27
605	20241018	105900	601993500	37900	37850	37900	37850	74
606	20241018	105800	599191600	37850	37850	37850	37850	0
607	20241018	105700	599191600	37850	37900	37900	37850	71
608	20241018	105600	596501500	37850	37900	37900	37850	11
609	20241018	105500	596084950	37850	37950	37950	37850	1748
610	20241018	105400	529802750	37950	38000	38000	37950	5
611	20241018	105300	529612850	37950	37950	37950	37950	68
612	20241018	105200	527032250	37950	37950	38000	37950	108
613	20241018	105100	522931250	37950	38000	38000	37950	11
614	20241018	105000	522513300	38000	38000	38000	37950	101
615	20241018	104900	518678000	38000	38000	38000	38000	57
616	20241018	104800	516512000	37950	37950	37950	37950	11
617	20241018	104700	516094550	37950	38050	38050	37950	1738
618	20241018	104600	450071050	38000	38000	38000	38000	22
619	20241018	104500	449235050	38000	38000	38050	38000	104
620	20241018	104400	445281900	38000	38000	38050	38000	338
621	20241018	104300	432424550	38000	38050	38050	38000	6
622	20241018	104200	432196300	38000	38000	38000	38000	48
623	20241018	104100	430372300	38000	38000	38000	38000	54
624	20241018	104000	428320300	38050	38050	38050	38050	4
625	20241018	103900	428168100	38050	38000	38050	38000	43
626	20241018	103800	426533800	38000	38000	38000	38000	54
627	20241018	103700	424481800	38000	38050	38050	38000	29
628	20241018	103600	423379400	38050	38050	38050	38000	21
629	20241018	103500	422581000	38000	38050	38050	38000	89
630	20241018	103400	419198450	38050	38050	38050	38050	11
631	20241018	103300	418779900	38000	38050	38050	38000	131
632	20241018	103200	413801850	38000	38050	38050	38000	150
633	20241018	103100	408101550	38050	38100	38100	38050	801
634	20241018	103000	377623450	38050	38050	38050	38050	21
635	20241018	102900	376824400	38050	38100	38100	38050	55
636	20241018	102800	374731600	38100	38050	38100	38050	42
637	20241018	102700	373133400	38050	38050	38050	38050	1
638	20241018	102600	373095350	38050	38100	38100	38050	76
639	20241018	102500	370203400	38100	38100	38100	38100	133
640	20241018	102400	365136100	38100	38050	38100	38050	2
641	20241018	102300	365059950	38050	38100	38100	38050	70
642	20241018	102200	362395950	38050	38050	38050	38050	29
643	20241018	102100	361292500	38050	38050	38050	38050	1
644	20241018	102000	361254450	38050	38100	38100	38050	106
645	20241018	101900	357218550	38100	38050	38100	38050	6
646	20241018	101800	356990200	38050	38050	38050	38050	1
647	20241018	101700	356952150	38100	38100	38100	38050	24
648	20241018	101600	356038850	38100	38100	38100	38100	32
649	20241018	101500	354819650	38050	38050	38050	38050	1
650	20241018	101400	354781600	38050	38050	38050	38050	0
651	20241018	101300	354781600	38050	38050	38050	38050	21
652	20241018	101200	353982550	38100	38050	38100	38050	73
653	20241018	101100	351201300	38050	38100	38100	38050	67
654	20241018	101000	348649200	38100	38100	38100	38100	2
655	20241018	100900	348573000	38100	38050	38100	38050	11
656	20241018	100800	348154000	38100	38100	38100	38050	51
657	20241018	100700	346212900	38050	38100	38100	38050	26
658	20241018	100600	345223450	38100	38100	38100	38050	3
659	20241018	100500	345109200	38100	38100	38100	38100	6
660	20241018	100400	344880600	38100	38100	38100	38100	45
661	20241018	100300	343166100	38100	38150	38150	38100	408
662	20241018	100200	327621250	38150	38150	38150	38150	1
663	20241018	100100	327583100	38100	38100	38100	38100	0
664	20241018	100000	327583100	38100	38150	38150	38100	12
665	20241018	095900	327125350	38100	38100	38100	38100	7
666	20241018	095800	326858650	38100	38100	38100	38100	0
667	20241018	095700	326858650	38100	38100	38100	38100	24
668	20241018	095600	325944250	38150	38150	38150	38150	1
669	20241018	095500	325906100	38150	38150	38150	38150	3
670	20241018	095400	325791650	38100	38100	38150	38100	17
671	20241018	095300	325143900	38150	38150	38150	38150	10
672	20241018	095200	324762400	38100	38100	38100	38100	0
673	20241018	095100	324762400	38100	38100	38100	38100	1
674	20241018	095000	324724300	38100	38100	38100	38100	146
675	20241018	094900	319161700	38100	38100	38100	38100	1
676	20241018	094800	319123600	38100	38100	38100	38050	16
677	20241018	094700	318514050	38100	38100	38100	38100	6
678	20241018	094600	318285450	38100	38150	38150	38100	69
679	20241018	094500	315656350	38150	38100	38150	38100	201
680	20241018	094400	307988250	38150	38150	38150	38100	11
681	20241018	094300	307568950	38150	38100	38150	38100	20
682	20241018	094200	306806900	38100	38100	38200	38100	853
683	20241018	094100	274268500	38150	38100	38150	38100	19
684	20241018	094000	273544550	38100	38100	38150	38100	29
685	20241018	093900	272439550	38200	38100	38200	38100	91
686	20241018	093800	268967650	38150	38150	38150	38150	7
687	20241018	093700	268700600	38100	38100	38100	38050	21
688	20241018	093600	267901250	38100	38100	38100	38100	12
689	20241018	093500	267444050	38100	38100	38100	38100	0
690	20241018	093400	267444050	38100	38100	38100	38100	0
691	20241018	093300	267444050	38100	38050	38100	38050	238
692	20241018	093200	258376300	38050	38100	38100	38050	5
693	20241018	093100	258185900	38100	38050	38100	38050	6
694	20241018	093000	257957500	38050	38000	38050	38000	301
695	20241018	092900	246505300	38050	38150	38150	38000	3709
696	20241018	092800	105253800	38150	38200	38200	38150	185
697	20241018	092700	98191650	38150	38200	38200	38150	151
698	20241018	092600	92430750	38150	38200	38200	38150	139
699	20241018	092500	87127800	38150	38150	38150	38150	4
700	20241018	092400	86975200	38150	38100	38150	38100	64
701	20241018	092300	84536100	38150	38150	38150	38100	164
702	20241018	092200	78281250	38150	38150	38150	38100	147
703	20241018	092100	72677350	38150	38200	38200	38150	81
704	20241018	092000	69587100	38200	38150	38350	38150	110
705	20241018	091900	65387150	38150	38300	38350	38150	1217
706	20241018	091800	18859650	38300	38350	38350	38300	23
707	20241018	091700	17978600	38300	38350	38350	38300	16
708	20241018	091600	17365300	38350	38300	38350	38300	32
709	20241018	091500	16138550	38300	38300	38300	38300	6
710	20241018	091400	15908750	38300	38350	38350	38300	155
711	20241018	091300	9965150	38350	38400	38400	38350	20
712	20241018	091200	9197900	38350	38350	38350	38350	1
713	20241018	091100	9159550	38350	38350	38350	38350	3
714	20241018	091000	9044500	38400	38450	38450	38400	18
715	20241018	090900	8353250	38350	38400	38400	38350	28
716	20241018	090800	7278250	38400	38450	38450	38400	70
717	20241018	090700	4590100	38450	38450	38450	38450	1
718	20241018	090600	4551650	38450	38450	38450	38450	3
719	20241018	090500	4436300	38400	38450	38450	38400	7
720	20241018	090400	4167250	38400	38400	38400	38400	6
721	20241018	090300	3936850	38500	38500	38550	38400	12
722	20241018	090200	3475250	38500	38500	38500	38500	0
723	20241018	090100	3475250	38500	38500	38500	38500	38
724	20241018	090000	2012250	38550	38700	38700	38550	52