KissMeData/107600/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	201300	322203450	25300	25300	25300	25300	143
3	20241002	201200	322203450	25300	25300	25300	25300	0
4	20241002	201100	322203450	25300	25300	25300	25300	0
5	20241002	201000	322203450	25300	25300	25300	25300	0
6	20241002	200900	322203450	25300	25300	25300	25300	0
7	20241002	200800	322203450	25300	25300	25300	25300	0
8	20241002	200700	322203450	25300	25300	25300	25300	0
9	20241002	200600	322203450	25300	25300	25300	25300	0
10	20241002	200500	322203450	25300	25300	25300	25300	0
11	20241002	200400	322203450	25300	25300	25300	25300	0
12	20241002	200300	322203450	25300	25300	25300	25300	0
13	20241002	200200	322203450	25300	25300	25300	25300	0
14	20241002	200100	322203450	25300	25300	25300	25300	0
15	20241002	200000	322203450	25300	25300	25300	25300	0
16	20241002	195900	322203450	25300	25300	25300	25300	0
17	20241002	195800	322203450	25300	25300	25300	25300	0
18	20241002	195700	322203450	25300	25300	25300	25300	0
19	20241002	195600	322203450	25300	25300	25300	25300	0
20	20241002	195500	322203450	25300	25300	25300	25300	0
21	20241002	195400	322203450	25300	25300	25300	25300	0
22	20241002	195300	322203450	25300	25300	25300	25300	0
23	20241002	195200	322203450	25300	25300	25300	25300	0
24	20241002	195100	322203450	25300	25300	25300	25300	0
25	20241002	195000	322203450	25300	25300	25300	25300	0
26	20241002	194900	322203450	25300	25300	25300	25300	0
27	20241002	194800	322203450	25300	25300	25300	25300	0
28	20241002	194700	322203450	25300	25300	25300	25300	0
29	20241002	194600	322203450	25300	25300	25300	25300	0
30	20241002	194500	322203450	25300	25300	25300	25300	0
31	20241002	194400	322203450	25300	25300	25300	25300	0
32	20241002	194300	322203450	25300	25300	25300	25300	143
33	20241002	194200	322203450	25300	25300	25300	25300	0
34	20241002	194100	322203450	25300	25300	25300	25300	0
35	20241002	194000	322203450	25300	25300	25300	25300	0
36	20241002	193900	322203450	25300	25300	25300	25300	0
37	20241002	193800	322203450	25300	25300	25300	25300	0
38	20241002	193700	322203450	25300	25300	25300	25300	0
39	20241002	193600	322203450	25300	25300	25300	25300	0
40	20241002	193500	322203450	25300	25300	25300	25300	0
41	20241002	193400	322203450	25300	25300	25300	25300	0
42	20241002	193300	322203450	25300	25300	25300	25300	0
43	20241002	193200	322203450	25300	25300	25300	25300	0
44	20241002	193100	322203450	25300	25300	25300	25300	0
45	20241002	193000	322203450	25300	25300	25300	25300	0
46	20241002	192900	322203450	25300	25300	25300	25300	0
47	20241002	192800	322203450	25300	25300	25300	25300	0
48	20241002	192700	322203450	25300	25300	25300	25300	0
49	20241002	192600	322203450	25300	25300	25300	25300	0
50	20241002	192500	322203450	25300	25300	25300	25300	0
51	20241002	192400	322203450	25300	25300	25300	25300	0
52	20241002	192300	322203450	25300	25300	25300	25300	0
53	20241002	192200	322203450	25300	25300	25300	25300	0
54	20241002	192100	322203450	25300	25300	25300	25300	0
55	20241002	192000	322203450	25300	25300	25300	25300	0
56	20241002	191900	322203450	25300	25300	25300	25300	0
57	20241002	191800	322203450	25300	25300	25300	25300	0
58	20241002	191700	322203450	25300	25300	25300	25300	0
59	20241002	191600	322203450	25300	25300	25300	25300	0
60	20241002	191500	322203450	25300	25300	25300	25300	0
61	20241002	191400	322203450	25300	25300	25300	25300	0
62	20241002	191300	322203450	25300	25300	25300	25300	143
63	20241002	191200	322203450	25300	25300	25300	25300	0
64	20241002	191100	322203450	25300	25300	25300	25300	0
65	20241002	191000	322203450	25300	25300	25300	25300	0
66	20241002	190900	322203450	25300	25300	25300	25300	0
67	20241002	190800	322203450	25300	25300	25300	25300	0
68	20241002	190700	322203450	25300	25300	25300	25300	0
69	20241002	190600	322203450	25300	25300	25300	25300	0
70	20241002	190500	322203450	25300	25300	25300	25300	0
71	20241002	190400	322203450	25300	25300	25300	25300	0
72	20241002	190300	322203450	25300	25300	25300	25300	0
73	20241002	190200	322203450	25300	25300	25300	25300	0
74	20241002	190100	322203450	25300	25300	25300	25300	0
75	20241002	190000	322203450	25300	25300	25300	25300	0
76	20241002	185900	322203450	25300	25300	25300	25300	0
77	20241002	185800	322203450	25300	25300	25300	25300	0
78	20241002	185700	322203450	25300	25300	25300	25300	0
79	20241002	185600	322203450	25300	25300	25300	25300	0
80	20241002	185500	322203450	25300	25300	25300	25300	0
81	20241002	185400	322203450	25300	25300	25300	25300	0
82	20241002	185300	322203450	25300	25300	25300	25300	0
83	20241002	185200	322203450	25300	25300	25300	25300	0
84	20241002	185100	322203450	25300	25300	25300	25300	0
85	20241002	185000	322203450	25300	25300	25300	25300	0
86	20241002	184900	322203450	25300	25300	25300	25300	0
87	20241002	184800	322203450	25300	25300	25300	25300	0
88	20241002	184700	322203450	25300	25300	25300	25300	0
89	20241002	184600	322203450	25300	25300	25300	25300	0
90	20241002	184500	322203450	25300	25300	25300	25300	0
91	20241002	184400	322203450	25300	25300	25300	25300	0
92	20241002	184300	322203450	25300	25300	25300	25300	143
93	20241002	184200	322203450	25300	25300	25300	25300	0
94	20241002	184100	322203450	25300	25300	25300	25300	0
95	20241002	184000	322203450	25300	25300	25300	25300	0
96	20241002	183900	322203450	25300	25300	25300	25300	0
97	20241002	183800	322203450	25300	25300	25300	25300	0
98	20241002	183700	322203450	25300	25300	25300	25300	0
99	20241002	183600	322203450	25300	25300	25300	25300	0
100	20241002	183500	322203450	25300	25300	25300	25300	0
101	20241002	183400	322203450	25300	25300	25300	25300	0
102	20241002	183300	322203450	25300	25300	25300	25300	0
103	20241002	183200	322203450	25300	25300	25300	25300	0
104	20241002	183100	322203450	25300	25300	25300	25300	0
105	20241002	183000	322203450	25300	25300	25300	25300	0
106	20241002	182900	322203450	25300	25300	25300	25300	0
107	20241002	182800	322203450	25300	25300	25300	25300	0
108	20241002	182700	322203450	25300	25300	25300	25300	0
109	20241002	182600	322203450	25300	25300	25300	25300	0
110	20241002	182500	322203450	25300	25300	25300	25300	0
111	20241002	182400	322203450	25300	25300	25300	25300	0
112	20241002	182300	322203450	25300	25300	25300	25300	0
113	20241002	182200	322203450	25300	25300	25300	25300	0
114	20241002	182100	322203450	25300	25300	25300	25300	0
115	20241002	182000	322203450	25300	25300	25300	25300	0
116	20241002	181900	322203450	25300	25300	25300	25300	0
117	20241002	181800	322203450	25300	25300	25300	25300	0
118	20241002	181700	322203450	25300	25300	25300	25300	0
119	20241002	181600	322203450	25300	25300	25300	25300	0
120	20241002	181500	322203450	25300	25300	25300	25300	0
121	20241002	181400	322203450	25300	25300	25300	25300	0
122	20241002	181300	322203450	25300	25300	25300	25300	143
123	20241002	181200	322203450	25300	25300	25300	25300	0
124	20241002	181100	322203450	25300	25300	25300	25300	0
125	20241002	181000	322203450	25300	25300	25300	25300	0
126	20241002	180900	322203450	25300	25300	25300	25300	0
127	20241002	180800	322203450	25300	25300	25300	25300	0
128	20241002	180700	322203450	25300	25300	25300	25300	0
129	20241002	180600	322203450	25300	25300	25300	25300	0
130	20241002	180500	322203450	25300	25300	25300	25300	0
131	20241002	180400	322203450	25300	25300	25300	25300	0
132	20241002	180300	322203450	25300	25300	25300	25300	0
133	20241002	180200	322203450	25300	25300	25300	25300	0
134	20241002	180100	322203450	25300	25300	25300	25300	0
135	20241002	180000	322203450	25300	25300	25300	25300	0
136	20241002	175900	322203450	25300	25300	25300	25300	0
137	20241002	175800	322203450	25300	25300	25300	25300	0
138	20241002	175700	322203450	25300	25300	25300	25300	0
139	20241002	175600	322203450	25300	25300	25300	25300	0
140	20241002	175500	322203450	25300	25300	25300	25300	0
141	20241002	175400	322203450	25300	25300	25300	25300	0
142	20241002	175300	322203450	25300	25300	25300	25300	0
143	20241002	175200	322203450	25300	25300	25300	25300	0
144	20241002	175100	322203450	25300	25300	25300	25300	0
145	20241002	175000	322203450	25300	25300	25300	25300	0
146	20241002	174900	322203450	25300	25300	25300	25300	0
147	20241002	174800	322203450	25300	25300	25300	25300	0
148	20241002	174700	322203450	25300	25300	25300	25300	0
149	20241002	174600	322203450	25300	25300	25300	25300	0
150	20241002	174500	322203450	25300	25300	25300	25300	0
151	20241002	174400	322203450	25300	25300	25300	25300	0
152	20241002	174300	322203450	25300	25300	25300	25300	143
153	20241002	174200	322203450	25300	25300	25300	25300	0
154	20241002	174100	322203450	25300	25300	25300	25300	0
155	20241002	174000	322203450	25300	25300	25300	25300	0
156	20241002	173900	322203450	25300	25300	25300	25300	0
157	20241002	173800	322203450	25300	25300	25300	25300	0
158	20241002	173700	322203450	25300	25300	25300	25300	0
159	20241002	173600	322203450	25300	25300	25300	25300	0
160	20241002	173500	322203450	25300	25300	25300	25300	0
161	20241002	173400	322203450	25300	25300	25300	25300	0
162	20241002	173300	322203450	25300	25300	25300	25300	0
163	20241002	173200	322203450	25300	25300	25300	25300	0
164	20241002	173100	322203450	25300	25300	25300	25300	0
165	20241002	173000	322203450	25300	25300	25300	25300	0
166	20241002	172900	322203450	25300	25300	25300	25300	0
167	20241002	172800	322203450	25300	25300	25300	25300	0
168	20241002	172700	322203450	25300	25300	25300	25300	0
169	20241002	172600	322203450	25300	25300	25300	25300	0
170	20241002	172500	322203450	25300	25300	25300	25300	0
171	20241002	172400	322203450	25300	25300	25300	25300	0
172	20241002	172300	322203450	25300	25300	25300	25300	0
173	20241002	172200	322203450	25300	25300	25300	25300	0
174	20241002	172100	322203450	25300	25300	25300	25300	0
175	20241002	172000	322203450	25300	25300	25300	25300	0
176	20241002	171900	322203450	25300	25300	25300	25300	0
177	20241002	171800	322203450	25300	25300	25300	25300	0
178	20241002	171700	322203450	25300	25300	25300	25300	0
179	20241002	171600	322203450	25300	25300	25300	25300	0
180	20241002	171500	322203450	25300	25300	25300	25300	0
181	20241002	171400	322203450	25300	25300	25300	25300	0
182	20241002	171300	322203450	25300	25300	25300	25300	143
183	20241002	171200	322203450	25300	25300	25300	25300	0
184	20241002	171100	322203450	25300	25300	25300	25300	0
185	20241002	171000	322203450	25300	25300	25300	25300	0
186	20241002	170900	322203450	25300	25300	25300	25300	0
187	20241002	170800	322203450	25300	25300	25300	25300	0
188	20241002	170700	322203450	25300	25300	25300	25300	0
189	20241002	170600	322203450	25300	25300	25300	25300	0
190	20241002	170500	322203450	25300	25300	25300	25300	0
191	20241002	170400	322203450	25300	25300	25300	25300	0
192	20241002	170300	322203450	25300	25300	25300	25300	0
193	20241002	170200	322203450	25300	25300	25300	25300	0
194	20241002	170100	322203450	25300	25300	25300	25300	0
195	20241002	170000	322203450	25300	25300	25300	25300	0
196	20241002	165900	322203450	25300	25300	25300	25300	0
197	20241002	165800	322203450	25300	25300	25300	25300	0
198	20241002	165700	322203450	25300	25300	25300	25300	0
199	20241002	165600	322203450	25300	25300	25300	25300	0
200	20241002	165500	322203450	25300	25300	25300	25300	0
201	20241002	165400	322203450	25300	25300	25300	25300	0
202	20241002	165300	322203450	25300	25300	25300	25300	0
203	20241002	165200	322203450	25300	25300	25300	25300	0
204	20241002	165100	322203450	25300	25300	25300	25300	0
205	20241002	165000	322203450	25300	25300	25300	25300	0
206	20241002	164900	322203450	25300	25300	25300	25300	0
207	20241002	164800	322203450	25300	25300	25300	25300	0
208	20241002	164700	322203450	25300	25300	25300	25300	0
209	20241002	164600	322203450	25300	25300	25300	25300	0
210	20241002	164500	322203450	25300	25300	25300	25300	0
211	20241002	164400	322203450	25300	25300	25300	25300	0
212	20241002	164300	322203450	25300	25300	25300	25300	143
213	20241002	164200	322203450	25300	25300	25300	25300	0
214	20241002	164100	322203450	25300	25300	25300	25300	0
215	20241002	164000	322203450	25300	25300	25300	25300	0
216	20241002	163900	322203450	25300	25300	25300	25300	0
217	20241002	163800	322203450	25300	25300	25300	25300	0
218	20241002	163700	322203450	25300	25300	25300	25300	0
219	20241002	163600	322203450	25300	25300	25300	25300	0
220	20241002	163500	322203450	25300	25300	25300	25300	0
221	20241002	163400	322203450	25300	25300	25300	25300	0
222	20241002	163300	322203450	25300	25300	25300	25300	0
223	20241002	163200	322203450	25300	25300	25300	25300	0
224	20241002	163100	322203450	25300	25300	25300	25300	0
225	20241002	163000	322203450	25300	25300	25300	25300	0
226	20241002	162900	322203450	25300	25300	25300	25300	0
227	20241002	162800	322203450	25300	25300	25300	25300	0
228	20241002	162700	322203450	25300	25300	25300	25300	0
229	20241002	162600	322203450	25300	25300	25300	25300	0
230	20241002	162500	322203450	25300	25300	25300	25300	0
231	20241002	162400	322203450	25300	25300	25300	25300	0
232	20241002	162300	322203450	25300	25300	25300	25300	0
233	20241002	162200	322203450	25300	25300	25300	25300	0
234	20241002	162100	322203450	25300	25300	25300	25300	0
235	20241002	162000	322203450	25300	25300	25300	25300	0
236	20241002	161900	322203450	25300	25300	25300	25300	0
237	20241002	161800	322203450	25300	25300	25300	25300	0
238	20241002	161700	322203450	25300	25300	25300	25300	0
239	20241002	161600	322203450	25300	25300	25300	25300	0
240	20241002	161500	322203450	25300	25300	25300	25300	0
241	20241002	161400	322203450	25300	25300	25300	25300	0
242	20241002	161300	322203450	25300	25300	25300	25300	143
243	20241002	161200	322203450	25300	25300	25300	25300	0
244	20241002	161100	322203450	25300	25300	25300	25300	0
245	20241002	161000	322203450	25300	25300	25300	25300	0
246	20241002	160900	322203450	25300	25300	25300	25300	0
247	20241002	160800	322203450	25300	25300	25300	25300	0
248	20241002	160700	322203450	25300	25300	25300	25300	0
249	20241002	160600	322203450	25300	25300	25300	25300	0
250	20241002	160500	322203450	25300	25300	25300	25300	0
251	20241002	160400	322203450	25300	25300	25300	25300	0
252	20241002	160300	322203450	25300	25300	25300	25300	0
253	20241002	160200	322203450	25300	25300	25300	25300	0
254	20241002	160100	322203450	25300	25300	25300	25300	0
255	20241002	160000	322203450	25300	25300	25300	25300	0
256	20241002	155900	322203450	25300	25300	25300	25300	0
257	20241002	155800	322203450	25300	25300	25300	25300	0
258	20241002	155700	322203450	25300	25300	25300	25300	0
259	20241002	155600	322203450	25300	25300	25300	25300	0
260	20241002	155500	322203450	25300	25300	25300	25300	0
261	20241002	155400	322203450	25300	25300	25300	25300	0
262	20241002	155300	322203450	25300	25300	25300	25300	0
263	20241002	155200	322203450	25300	25300	25300	25300	0
264	20241002	155100	322203450	25300	25300	25300	25300	0
265	20241002	155000	322203450	25300	25300	25300	25300	0
266	20241002	154900	322203450	25300	25300	25300	25300	0
267	20241002	154800	322203450	25300	25300	25300	25300	0
268	20241002	154700	322203450	25300	25300	25300	25300	0
269	20241002	154600	322203450	25300	25300	25300	25300	0
270	20241002	154500	322203450	25300	25300	25300	25300	0
271	20241002	154400	322203450	25300	25300	25300	25300	0
272	20241002	154300	322203450	25300	25300	25300	25300	143
273	20241002	154200	322203450	25300	25300	25300	25300	0
274	20241002	154100	322203450	25300	25300	25300	25300	0
275	20241002	154000	322203450	25300	25300	25300	25300	0
276	20241002	153900	322203450	25300	25300	25300	25300	0
277	20241002	153800	322203450	25300	25300	25300	25300	0
278	20241002	153700	322203450	25300	25300	25300	25300	0
279	20241002	153600	322203450	25300	25300	25300	25300	0
280	20241002	153500	322203450	25300	25300	25300	25300	0
281	20241002	153400	322203450	25300	25300	25300	25300	0
282	20241002	153300	322203450	25300	25300	25300	25300	0
283	20241002	153200	322203450	25300	25300	25300	25300	0
284	20241002	153100	322203450	25300	25300	25300	25300	0
285	20241002	153000	322203450	25300	25300	25300	25300	143
286	20241002	152900	318585550	25300	25300	25300	25300	0
287	20241002	152800	318585550	25300	25300	25300	25300	0
288	20241002	152700	318585550	25300	25300	25300	25300	0
289	20241002	152600	318585550	25300	25300	25300	25300	0
290	20241002	152500	318585550	25300	25300	25300	25300	0
291	20241002	152400	318585550	25300	25300	25300	25300	0
292	20241002	152300	318585550	25300	25300	25300	25300	0
293	20241002	152200	318585550	25300	25300	25300	25300	0
294	20241002	152100	318585550	25300	25300	25300	25300	0
295	20241002	152000	318585550	25300	25300	25300	25300	0
296	20241002	151900	318585550	25300	25300	25300	25300	0
297	20241002	151800	318585550	25300	25300	25300	25300	0
298	20241002	151700	318585550	25300	25300	25300	25300	10
299	20241002	151600	318332550	25300	25300	25300	25300	0
300	20241002	151500	318332550	25300	25300	25300	25300	0
301	20241002	151400	318332550	25300	25300	25300	25300	47
302	20241002	151300	317143450	25300	25300	25300	25300	2
303	20241002	151200	317092850	25200	25350	25350	25200	80
304	20241002	151100	315074700	25350	25350	25350	25350	0
305	20241002	151000	315074700	25350	25350	25350	25350	8
306	20241002	150900	314871900	25350	25350	25350	25350	0
307	20241002	150800	314871900	25350	25350	25350	25350	0
308	20241002	150700	314871900	25350	25350	25350	25350	0
309	20241002	150600	314871900	25350	25350	25350	25350	0
310	20241002	150500	314871900	25350	25350	25350	25350	0
311	20241002	150400	314871900	25350	25350	25350	25350	1
312	20241002	150300	314846550	25350	25350	25350	25350	0
313	20241002	150200	314846550	25350	25400	25400	25350	10
314	20241002	150100	314593000	25400	25400	25400	25400	0
315	20241002	150000	314593000	25400	25400	25400	25400	2
316	20241002	145900	314542200	25400	25400	25400	25400	0
317	20241002	145800	314542200	25400	25400	25400	25400	0
318	20241002	145700	314542200	25400	25400	25400	25400	0
319	20241002	145600	314542200	25400	25400	25400	25400	1
320	20241002	145500	314516800	25400	25400	25400	25400	0
321	20241002	145400	314516800	25400	25400	25400	25400	1
322	20241002	145300	314491400	25400	25400	25400	25400	0
323	20241002	145200	314491400	25400	25400	25400	25400	0
324	20241002	145100	314491400	25400	25400	25400	25400	68
325	20241002	145000	312764200	25350	25350	25350	25350	34
326	20241002	144900	311902300	25500	25500	25500	25500	0
327	20241002	144800	311902300	25500	25500	25500	25500	34
328	20241002	144700	311035300	25500	25500	25500	25500	0
329	20241002	144600	311035300	25500	25500	25500	25500	0
330	20241002	144500	311035300	25500	25400	25500	25300	1187
331	20241002	144400	280881500	25300	25400	25400	25300	137
332	20241002	144300	277402900	25450	25450	25450	25450	6
333	20241002	144200	277250200	25450	25450	25450	25450	0
334	20241002	144100	277250200	25450	25450	25450	25450	0
335	20241002	144000	277250200	25450	25450	25450	25450	25
336	20241002	143900	276613950	25500	25500	25500	25500	150
337	20241002	143800	272788950	25550	25550	25550	25550	0
338	20241002	143700	272788950	25550	25550	25550	25550	21
339	20241002	143600	272252400	25600	25600	25600	25600	0
340	20241002	143500	272252400	25600	25600	25600	25600	0
341	20241002	143400	272252400	25600	25600	25600	25600	0
342	20241002	143300	272252400	25600	25650	25650	25600	160
343	20241002	143200	268153900	25650	25650	25650	25650	0
344	20241002	143100	268153900	25650	25650	25650	25650	1
345	20241002	143000	268128250	25650	25650	25650	25650	0
346	20241002	142900	268128250	25650	25650	25650	25650	0
347	20241002	142800	268128250	25650	25650	25650	25650	0
348	20241002	142700	268128250	25650	25650	25650	25650	0
349	20241002	142600	268128250	25650	25650	25650	25650	0
350	20241002	142500	268128250	25650	25650	25650	25650	0
351	20241002	142400	268128250	25650	25650	25650	25650	0
352	20241002	142300	268128250	25650	25650	25650	25650	0
353	20241002	142200	268128250	25650	25650	25650	25650	0
354	20241002	142100	268128250	25650	25650	25650	25650	0
355	20241002	142000	268128250	25650	25650	25650	25650	0
356	20241002	141900	268128250	25650	25650	25650	25650	0
357	20241002	141800	268128250	25650	25650	25650	25650	0
358	20241002	141700	268128250	25650	25650	25650	25650	0
359	20241002	141600	268128250	25650	25650	25650	25650	0
360	20241002	141500	268128250	25650	25650	25650	25650	0
361	20241002	141400	268128250	25650	25650	25650	25650	0
362	20241002	141300	268128250	25650	25650	25650	25650	10
363	20241002	141200	267871750	25650	25650	25650	25650	0
364	20241002	141100	267871750	25650	25650	25650	25650	1
365	20241002	141000	267846100	25650	25650	25650	25650	0
366	20241002	140900	267846100	25650	25650	25650	25650	0
367	20241002	140800	267846100	25650	25650	25650	25650	0
368	20241002	140700	267846100	25650	25650	25650	25650	5
369	20241002	140600	267717850	25650	25650	25650	25650	2
370	20241002	140500	267666550	25650	25650	25650	25650	0
371	20241002	140400	267666550	25650	25650	25650	25650	0
372	20241002	140300	267666550	25650	25650	25650	25650	0
373	20241002	140200	267666550	25650	25650	25650	25650	0
374	20241002	140100	267666550	25650	25650	25650	25650	89
375	20241002	140000	265383700	25700	25700	25700	25700	5
376	20241002	135900	265255200	25750	25700	25750	25700	56
377	20241002	135800	263813600	25650	25650	25650	25650	0
378	20241002	135700	263813600	25650	25650	25650	25650	20
379	20241002	135600	263300600	25700	25700	25700	25700	0
380	20241002	135500	263300600	25700	25700	25700	25700	0
381	20241002	135400	263300600	25700	25700	25700	25700	0
382	20241002	135300	263300600	25700	25700	25700	25700	5
383	20241002	135200	263172100	25700	25700	25700	25700	0
384	20241002	135100	263172100	25700	25700	25700	25700	0
385	20241002	135000	263172100	25700	25700	25700	25700	0
386	20241002	134900	263172100	25700	25700	25700	25700	0
387	20241002	134800	263172100	25700	25700	25700	25700	0
388	20241002	134700	263172100	25700	25700	25700	25700	0
389	20241002	134600	263172100	25700	25700	25700	25700	0
390	20241002	134500	263172100	25700	25700	25700	25700	2
391	20241002	134400	263120700	25650	25650	25650	25650	0
392	20241002	134300	263120700	25650	25650	25650	25650	5
393	20241002	134200	262992450	25650	25650	25650	25650	1
394	20241002	134100	262966800	25650	25650	25650	25650	0
395	20241002	134000	262966800	25650	25650	25650	25650	0
396	20241002	133900	262966800	25650	25650	25650	25650	0
397	20241002	133800	262966800	25650	25650	25650	25650	50
398	20241002	133700	261684300	25650	25650	25650	25650	0
399	20241002	133600	261684300	25650	25650	25650	25650	0
400	20241002	133500	261684300	25650	25700	25700	25550	434
401	20241002	133400	250567900	25750	25900	25900	25750	64
402	20241002	133300	248910750	25900	25900	25900	25900	2
403	20241002	133200	248858950	25900	25850	25900	25850	361
404	20241002	133100	239511550	25850	25850	25850	25850	4
405	20241002	133000	239408150	25800	25800	25800	25800	0
406	20241002	132900	239408150	25800	25800	25800	25800	46
407	20241002	132800	238221350	25850	25850	25850	25850	0
408	20241002	132700	238221350	25850	25850	25850	25850	42
409	20241002	132600	237135650	25900	25900	25900	25900	0
410	20241002	132500	237135650	25900	25900	25900	25900	3
411	20241002	132400	237057950	25900	25900	25900	25900	7
412	20241002	132300	236876650	25900	25900	25900	25900	1
413	20241002	132200	236850750	25900	25900	25900	25900	10
414	20241002	132100	236591750	25850	25850	25850	25850	1
415	20241002	132000	236565900	25850	25800	25850	25800	23
416	20241002	131900	235971700	25800	25800	25800	25800	19
417	20241002	131800	235481500	25800	25800	25800	25800	24
418	20241002	131700	234862300	25800	25800	25800	25800	33
419	20241002	131600	234010900	25850	25850	25850	25850	0
420	20241002	131500	234010900	25850	25850	25850	25850	3
421	20241002	131400	233933350	25850	25900	25900	25850	70
422	20241002	131300	232123250	25850	25850	25850	25850	6
423	20241002	131200	231968150	25850	25800	25850	25800	44
424	20241002	131100	230831000	25700	25700	25700	25700	0
425	20241002	131000	230831000	25700	25700	25700	25700	0
426	20241002	130900	230831000	25700	25700	25700	25700	0
427	20241002	130800	230831000	25700	25700	25700	25700	0
428	20241002	130700	230831000	25700	25700	25700	25700	0
429	20241002	130600	230831000	25700	25700	25700	25700	0
430	20241002	130500	230831000	25700	25700	25700	25700	2
431	20241002	130400	230779600	25700	25700	25700	25700	0
432	20241002	130300	230779600	25700	25700	25700	25700	0
433	20241002	130200	230779600	25700	25700	25700	25700	4
434	20241002	130100	230676800	25800	25800	25800	25800	3
435	20241002	130000	230599400	25800	25800	25800	25800	70
436	20241002	125900	228793400	25800	25800	25800	25800	1
437	20241002	125800	228767600	25700	25700	25700	25700	0
438	20241002	125700	228767600	25700	25700	25700	25700	2
439	20241002	125600	228716200	25700	25750	25750	25700	3
440	20241002	125500	228639050	25700	25700	25700	25700	5
441	20241002	125400	228510550	25650	25650	25650	25650	0
442	20241002	125300	228510550	25650	25650	25650	25650	0
443	20241002	125200	228510550	25650	25700	25800	25650	530
444	20241002	125100	214890550	25650	25650	25650	25650	0
445	20241002	125000	214890550	25650	25650	25650	25650	0
446	20241002	124900	214890550	25650	25650	25650	25650	1
447	20241002	124800	214864900	25650	25650	25650	25650	0
448	20241002	124700	214864900	25650	25650	25650	25650	0
449	20241002	124600	214864900	25650	25650	25650	25650	12
450	20241002	124500	214557100	25700	25700	25700	25700	1
451	20241002	124400	214531400	25700	25700	25700	25700	10
452	20241002	124300	214274400	25700	25700	25700	25700	0
453	20241002	124200	214274400	25700	25700	25700	25700	1
454	20241002	124100	214248700	25650	25650	25650	25650	0
455	20241002	124000	214248700	25650	25650	25650	25650	0
456	20241002	123900	214248700	25650	25650	25650	25650	0
457	20241002	123800	214248700	25650	25650	25650	25650	0
458	20241002	123700	214248700	25650	25650	25650	25650	5
459	20241002	123600	214120450	25650	25650	25650	25650	9
460	20241002	123500	213889600	25650	25650	25650	25650	0
461	20241002	123400	213889600	25650	25650	25700	25650	7
462	20241002	123300	213710000	25700	25700	25700	25700	1
463	20241002	123200	213684300	25700	25700	25700	25700	12
464	20241002	123100	213375900	25700	25700	25700	25700	2
465	20241002	123000	213324500	25650	25650	25650	25650	0
466	20241002	122900	213324500	25650	25650	25650	25650	0
467	20241002	122800	213324500	25650	25650	25650	25650	0
468	20241002	122700	213324500	25650	25650	25650	25650	11
469	20241002	122600	213042350	25700	25700	25700	25700	0
470	20241002	122500	213042350	25700	25700	25700	25700	0
471	20241002	122400	213042350	25700	25650	25700	25650	415
472	20241002	122300	202393550	25650	25600	25650	25500	510
473	20241002	122200	189335400	25550	25550	25550	25550	0
474	20241002	122100	189335400	25550	25600	25600	25550	20
475	20241002	122000	188823900	25600	25600	25600	25600	0
476	20241002	121900	188823900	25600	25600	25600	25600	1
477	20241002	121800	188798300	25500	25550	25550	25500	155
478	20241002	121700	184838100	25550	25550	25550	25550	0
479	20241002	121600	184838100	25550	25550	25550	25550	1
480	20241002	121500	184812550	25550	25550	25550	25550	0
481	20241002	121400	184812550	25550	25550	25550	25550	0
482	20241002	121300	184812550	25550	25550	25550	25550	5
483	20241002	121200	184684800	25600	25600	25600	25600	0
484	20241002	121100	184684800	25600	25600	25600	25600	0
485	20241002	121000	184684800	25600	25600	25600	25600	0
486	20241002	120900	184684800	25600	25550	25600	25550	10
487	20241002	120800	184429100	25600	25600	25600	25600	0
488	20241002	120700	184429100	25600	25600	25600	25600	1
489	20241002	120600	184403500	25600	25600	25600	25600	5
490	20241002	120500	184275500	25550	25550	25550	25550	0
491	20241002	120400	184275500	25550	25550	25550	25550	0
492	20241002	120300	184275500	25550	25550	25550	25550	0
493	20241002	120200	184275500	25550	25550	25550	25550	60
494	20241002	120100	182742500	25700	25700	25700	25700	0
495	20241002	120000	182742500	25700	25700	25700	25700	0
496	20241002	115900	182742500	25700	25700	25700	25700	2
497	20241002	115800	182691100	25700	25700	25700	25700	0
498	20241002	115700	182691100	25700	25700	25700	25700	1
499	20241002	115600	182665400	25600	25600	25600	25600	19
500	20241002	115500	182179000	25450	25450	25450	25450	1
501	20241002	115400	182153550	25500	25500	25500	25500	0
502	20241002	115300	182153550	25500	25500	25500	25500	0
503	20241002	115200	182153550	25500	25500	25500	25500	0
504	20241002	115100	182153550	25500	25500	25500	25500	0
505	20241002	115000	182153550	25500	25500	25500	25500	35
506	20241002	114900	181261050	25500	25500	25500	25500	0
507	20241002	114800	181261050	25500	25500	25500	25500	0
508	20241002	114700	181261050	25500	25500	25500	25500	0
509	20241002	114600	181261050	25500	25500	25500	25500	0
510	20241002	114500	181261050	25500	25500	25500	25500	0
511	20241002	114400	181261050	25500	25500	25500	25500	0
512	20241002	114300	181261050	25500	25500	25500	25500	15
513	20241002	114200	180878550	25500	25500	25500	25500	0
514	20241002	114100	180878550	25500	25600	25600	25500	32
515	20241002	114000	180061350	25600	25600	25600	25600	0
516	20241002	113900	180061350	25600	25600	25600	25600	10
517	20241002	113800	179805350	25600	25600	25600	25600	0
518	20241002	113700	179805350	25600	25600	25600	25600	0
519	20241002	113600	179805350	25600	25600	25600	25600	0
520	20241002	113500	179805350	25600	25600	25600	25600	0
521	20241002	113400	179805350	25600	25600	25600	25600	0
522	20241002	113300	179805350	25600	25600	25600	25600	0
523	20241002	113200	179805350	25600	25600	25600	25600	0
524	20241002	113100	179805350	25600	25600	25600	25600	59
525	20241002	113000	178294950	25600	25600	25600	25600	0
526	20241002	112900	178294950	25600	25600	25600	25600	0
527	20241002	112800	178294950	25600	25600	25600	25600	9
528	20241002	112700	178064550	25600	25600	25600	25600	0
529	20241002	112600	178064550	25600	25700	25700	25600	4
530	20241002	112500	177962000	25700	25700	25700	25700	1
531	20241002	112400	177936300	25700	25700	25700	25700	1
532	20241002	112300	177910600	25700	25700	25700	25700	0
533	20241002	112200	177910600	25700	25700	25700	25700	0
534	20241002	112100	177910600	25700	25750	25750	25700	61
535	20241002	112000	176342850	25700	25700	25700	25700	0
536	20241002	111900	176342850	25700	25750	25750	25700	2
537	20241002	111800	176291400	25700	25700	25700	25700	0
538	20241002	111700	176291400	25700	25700	25700	25700	67
539	20241002	111600	174569500	25700	25700	25700	25700	9
540	20241002	111500	174338200	25700	25700	25700	25700	1
541	20241002	111400	174312500	25600	25600	25600	25600	40
542	20241002	111300	173288500	25600	25600	25600	25600	0
543	20241002	111200	173288500	25600	25600	25600	25600	0
544	20241002	111100	173288500	25600	25750	25750	25600	6
545	20241002	111000	173134150	25600	25600	25600	25600	0
546	20241002	110900	173134150	25600	25750	25750	25600	2
547	20241002	110800	173082800	25700	25700	25700	25700	0
548	20241002	110700	173082800	25700	25700	25700	25700	10
549	20241002	110600	172825800	25700	25700	25700	25700	50
550	20241002	110500	171540800	25600	25450	25650	25450	584
551	20241002	110400	156628000	25450	25450	25450	25450	58
552	20241002	110300	155151900	25300	25300	25300	25300	0
553	20241002	110200	155151900	25300	25300	25300	25300	0
554	20241002	110100	155151900	25300	25400	25400	25300	17
555	20241002	110000	154720800	25400	25400	25400	25400	23
556	20241002	105900	154136600	25400	25400	25400	25400	0
557	20241002	105800	154136600	25400	25400	25400	25400	0
558	20241002	105700	154136600	25400	25400	25400	25400	0
559	20241002	105600	154136600	25400	25400	25400	25400	1
560	20241002	105500	154111200	25400	25400	25400	25400	0
561	20241002	105400	154111200	25400	25400	25400	25400	0
562	20241002	105300	154111200	25400	25400	25400	25400	0
563	20241002	105200	154111200	25400	25400	25400	25400	3
564	20241002	105100	154035000	25450	25450	25450	25450	5
565	20241002	105000	153907750	25450	25350	25450	25250	42
566	20241002	104900	152846850	25200	25200	25200	25200	0
567	20241002	104800	152846850	25200	25200	25200	25200	0
568	20241002	104700	152846850	25200	25200	25200	25200	0
569	20241002	104600	152846850	25200	25200	25200	25200	0
570	20241002	104500	152846850	25200	25200	25200	25200	0
571	20241002	104400	152846850	25200	25200	25200	25200	12
572	20241002	104300	152544450	25300	25300	25300	25300	0
573	20241002	104200	152544450	25300	25300	25300	25300	38
574	20241002	104100	151583050	25350	25350	25350	25350	0
575	20241002	104000	151583050	25350	25350	25350	25350	0
576	20241002	103900	151583050	25350	25200	25350	25200	30
577	20241002	103800	150825400	25200	25250	25250	25200	8
578	20241002	103700	150623650	25250	25300	25300	25250	25
579	20241002	103600	149992350	25300	25300	25300	25300	5
580	20241002	103500	149865850	25400	25400	25400	25400	24
581	20241002	103400	149256250	25400	25400	25400	25400	0
582	20241002	103300	149256250	25400	25400	25400	25400	0
583	20241002	103200	149256250	25400	25400	25400	25400	0
584	20241002	103100	149256250	25400	25150	25400	25150	223
585	20241002	103000	143602300	25100	25100	25100	25100	0
586	20241002	102900	143602300	25100	25100	25100	25100	0
587	20241002	102800	143602300	25100	25100	25100	25100	0
588	20241002	102700	143602300	25100	25100	25100	25100	0
589	20241002	102600	143602300	25100	25300	25300	25100	134
590	20241002	102500	140229700	25300	25300	25300	25300	0
591	20241002	102400	140229700	25300	25300	25300	25300	1
592	20241002	102300	140204400	25300	25300	25300	25300	0
593	20241002	102200	140204400	25300	25300	25300	25300	59
594	20241002	102100	138711700	25350	25350	25350	25350	0
595	20241002	102000	138711700	25350	25350	25350	25350	9
596	20241002	101900	138483550	25300	25300	25300	25300	0
597	20241002	101800	138483550	25300	25300	25300	25300	66
598	20241002	101700	136813750	25300	25250	25300	25250	26
599	20241002	101600	136156550	25250	25250	25250	25250	10
600	20241002	101500	135904050	25250	25250	25250	25250	2
601	20241002	101400	135853550	25200	25200	25200	25200	0
602	20241002	101300	135853550	25200	25200	25200	25200	0
603	20241002	101200	135853550	25200	25200	25200	25200	55
604	20241002	101100	134467550	25200	25200	25200	25200	28
605	20241002	101000	133761950	25200	25200	25200	25200	0
606	20241002	100900	133761950	25200	25200	25200	25200	0
607	20241002	100800	133761950	25200	25200	25200	25200	50
608	20241002	100700	132501950	25200	25200	25200	25200	100
609	20241002	100600	129981950	25200	25200	25200	25200	0
610	20241002	100500	129981950	25200	25000	25200	25000	41
611	20241002	100400	128956150	25000	25000	25000	25000	0
612	20241002	100300	128956150	25000	25000	25000	25000	0
613	20241002	100200	128956150	25000	25000	25000	25000	140
614	20241002	100100	125456150	25000	25000	25000	25000	0
615	20241002	100000	125456150	25000	25000	25000	25000	0
616	20241002	095900	125456150	25000	25000	25000	25000	0
617	20241002	095800	125456150	25000	25000	25000	25000	0
618	20241002	095700	125456150	25000	25000	25000	25000	0
619	20241002	095600	125456150	25000	25000	25000	25000	0
620	20241002	095500	125456150	25000	25200	25200	25000	106
621	20241002	095400	122794850	25200	25200	25200	25200	10
622	20241002	095300	122542850	25200	25200	25200	25200	0
623	20241002	095200	122542850	25200	25200	25200	25200	20
624	20241002	095100	122038850	25200	25150	25200	25150	30
625	20241002	095000	121284050	25150	25150	25150	25150	0
626	20241002	094900	121284050	25150	25150	25150	25150	0
627	20241002	094800	121284050	25150	25150	25150	25150	31
628	20241002	094700	120504400	25250	25250	25250	25250	0
629	20241002	094600	120504400	25250	25250	25250	25250	5
630	20241002	094500	120378150	25250	25250	25250	25250	4
631	20241002	094400	120277150	25250	25250	25250	25250	1
632	20241002	094300	120251900	25250	25250	25250	25250	111
633	20241002	094200	117449150	25100	24950	25100	24950	327
634	20241002	094100	109271850	24950	24950	24950	24950	96
635	20241002	094000	106876650	24750	24750	24750	24750	0
636	20241002	093900	106876650	24750	24750	24750	24750	1
637	20241002	093800	106851900	24750	24750	24750	24750	0
638	20241002	093700	106851900	24750	24750	24750	24750	2
639	20241002	093600	106802400	24700	24700	24700	24700	0
640	20241002	093500	106802400	24700	24700	24700	24700	0
641	20241002	093400	106802400	24700	24700	24700	24700	1049
642	20241002	093300	80892100	24600	24600	24650	24600	343
643	20241002	093200	72451800	24600	24700	24700	24600	216
644	20241002	093100	67129400	24750	24750	24750	24750	120
645	20241002	093000	64159400	24750	24750	24750	24750	2
646	20241002	092900	64109900	24700	24700	24700	24700	99
647	20241002	092800	61664600	24750	24800	24800	24750	107
648	20241002	092700	59011350	24750	24750	24750	24750	0
649	20241002	092600	59011350	24750	24750	24750	24750	10
650	20241002	092500	58763850	24850	24850	24850	24850	28
651	20241002	092400	58068050	24700	24700	24700	24700	0
652	20241002	092300	58068050	24700	24700	24700	24700	0
653	20241002	092200	58068050	24700	24700	24700	24700	150
654	20241002	092100	54363050	24700	24750	24750	24700	62
655	20241002	092000	52828950	24850	24800	24850	24800	151
656	20241002	091900	49082850	24800	24900	24900	24800	112
657	20241002	091800	46303050	24900	24900	24900	24850	84
658	20241002	091700	44213950	24900	24900	24900	24900	20
659	20241002	091600	43715950	24900	24900	24900	24900	2
660	20241002	091500	43666150	24900	25000	25000	24900	44
661	20241002	091400	42569550	25000	25000	25000	25000	100
662	20241002	091300	40069550	25000	25000	25000	25000	268
663	20241002	091200	33369550	25000	25000	25000	25000	0
664	20241002	091100	33369550	25000	25000	25000	24800	16
665	20241002	091000	32971150	24950	25050	25050	24950	564
666	20241002	090900	18869500	25150	25200	25200	25150	28
667	20241002	090800	18164800	25150	25100	25150	25100	31
668	20241002	090700	17386150	25050	25050	25050	25050	68
669	20241002	090600	15682750	25050	25100	25100	25000	187
670	20241002	090500	11003000	25100	25150	25150	25100	24
671	20241002	090400	10399900	25450	25450	25450	25450	11
672	20241002	090300	10119950	25500	25500	25500	25500	0
673	20241002	090200	10119950	25500	25500	25500	25500	0
674	20241002	090100	10119950	25500	25500	25700	25400	74
675	20241002	090000	8226200	25550	25800	25800	25550	319