KissMeData/299030/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	210800	490439000	27300	27300	27300	27300	266
3	20241024	210700	490439000	27300	27300	27300	27300	0
4	20241024	210600	490439000	27300	27300	27300	27300	0
5	20241024	210500	490439000	27300	27300	27300	27300	0
6	20241024	210400	490439000	27300	27300	27300	27300	0
7	20241024	210300	490439000	27300	27300	27300	27300	0
8	20241024	210200	490439000	27300	27300	27300	27300	0
9	20241024	210100	490439000	27300	27300	27300	27300	0
10	20241024	210000	490439000	27300	27300	27300	27300	0
11	20241024	205900	490439000	27300	27300	27300	27300	0
12	20241024	205800	490439000	27300	27300	27300	27300	0
13	20241024	205700	490439000	27300	27300	27300	27300	0
14	20241024	205600	490439000	27300	27300	27300	27300	0
15	20241024	205500	490439000	27300	27300	27300	27300	0
16	20241024	205400	490439000	27300	27300	27300	27300	0
17	20241024	205300	490439000	27300	27300	27300	27300	0
18	20241024	205200	490439000	27300	27300	27300	27300	0
19	20241024	205100	490439000	27300	27300	27300	27300	0
20	20241024	205000	490439000	27300	27300	27300	27300	0
21	20241024	204900	490439000	27300	27300	27300	27300	0
22	20241024	204800	490439000	27300	27300	27300	27300	0
23	20241024	204700	490439000	27300	27300	27300	27300	0
24	20241024	204600	490439000	27300	27300	27300	27300	0
25	20241024	204500	490439000	27300	27300	27300	27300	0
26	20241024	204400	490439000	27300	27300	27300	27300	0
27	20241024	204300	490439000	27300	27300	27300	27300	0
28	20241024	204200	490439000	27300	27300	27300	27300	0
29	20241024	204100	490439000	27300	27300	27300	27300	0
30	20241024	204000	490439000	27300	27300	27300	27300	0
31	20241024	203900	490439000	27300	27300	27300	27300	0
32	20241024	203800	490439000	27300	27300	27300	27300	266
33	20241024	203700	490439000	27300	27300	27300	27300	0
34	20241024	203600	490439000	27300	27300	27300	27300	0
35	20241024	203500	490439000	27300	27300	27300	27300	0
36	20241024	203400	490439000	27300	27300	27300	27300	0
37	20241024	203300	490439000	27300	27300	27300	27300	0
38	20241024	203200	490439000	27300	27300	27300	27300	0
39	20241024	203100	490439000	27300	27300	27300	27300	0
40	20241024	203000	490439000	27300	27300	27300	27300	0
41	20241024	202900	490439000	27300	27300	27300	27300	0
42	20241024	202800	490439000	27300	27300	27300	27300	0
43	20241024	202700	490439000	27300	27300	27300	27300	0
44	20241024	202600	490439000	27300	27300	27300	27300	0
45	20241024	202500	490439000	27300	27300	27300	27300	0
46	20241024	202400	490439000	27300	27300	27300	27300	0
47	20241024	202300	490439000	27300	27300	27300	27300	0
48	20241024	202200	490439000	27300	27300	27300	27300	0
49	20241024	202100	490439000	27300	27300	27300	27300	0
50	20241024	202000	490439000	27300	27300	27300	27300	0
51	20241024	201900	490439000	27300	27300	27300	27300	0
52	20241024	201800	490439000	27300	27300	27300	27300	0
53	20241024	201700	490439000	27300	27300	27300	27300	0
54	20241024	201600	490439000	27300	27300	27300	27300	0
55	20241024	201500	490439000	27300	27300	27300	27300	0
56	20241024	201400	490439000	27300	27300	27300	27300	0
57	20241024	201300	490439000	27300	27300	27300	27300	0
58	20241024	201200	490439000	27300	27300	27300	27300	0
59	20241024	201100	490439000	27300	27300	27300	27300	0
60	20241024	201000	490439000	27300	27300	27300	27300	0
61	20241024	200900	490439000	27300	27300	27300	27300	0
62	20241024	200800	490439000	27300	27300	27300	27300	266
63	20241024	200700	490439000	27300	27300	27300	27300	0
64	20241024	200600	490439000	27300	27300	27300	27300	0
65	20241024	200500	490439000	27300	27300	27300	27300	0
66	20241024	200400	490439000	27300	27300	27300	27300	0
67	20241024	200300	490439000	27300	27300	27300	27300	0
68	20241024	200200	490439000	27300	27300	27300	27300	0
69	20241024	200100	490439000	27300	27300	27300	27300	0
70	20241024	200000	490439000	27300	27300	27300	27300	0
71	20241024	195900	490439000	27300	27300	27300	27300	0
72	20241024	195800	490439000	27300	27300	27300	27300	0
73	20241024	195700	490439000	27300	27300	27300	27300	0
74	20241024	195600	490439000	27300	27300	27300	27300	0
75	20241024	195500	490439000	27300	27300	27300	27300	0
76	20241024	195400	490439000	27300	27300	27300	27300	0
77	20241024	195300	490439000	27300	27300	27300	27300	0
78	20241024	195200	490439000	27300	27300	27300	27300	0
79	20241024	195100	490439000	27300	27300	27300	27300	0
80	20241024	195000	490439000	27300	27300	27300	27300	0
81	20241024	194900	490439000	27300	27300	27300	27300	0
82	20241024	194800	490439000	27300	27300	27300	27300	0
83	20241024	194700	490439000	27300	27300	27300	27300	0
84	20241024	194600	490439000	27300	27300	27300	27300	0
85	20241024	194500	490439000	27300	27300	27300	27300	0
86	20241024	194400	490439000	27300	27300	27300	27300	0
87	20241024	194300	490439000	27300	27300	27300	27300	0
88	20241024	194200	490439000	27300	27300	27300	27300	0
89	20241024	194100	490439000	27300	27300	27300	27300	0
90	20241024	194000	490439000	27300	27300	27300	27300	0
91	20241024	193900	490439000	27300	27300	27300	27300	0
92	20241024	193800	490439000	27300	27300	27300	27300	266
93	20241024	193700	490439000	27300	27300	27300	27300	0
94	20241024	193600	490439000	27300	27300	27300	27300	0
95	20241024	193500	490439000	27300	27300	27300	27300	0
96	20241024	193400	490439000	27300	27300	27300	27300	0
97	20241024	193300	490439000	27300	27300	27300	27300	0
98	20241024	193200	490439000	27300	27300	27300	27300	0
99	20241024	193100	490439000	27300	27300	27300	27300	0
100	20241024	193000	490439000	27300	27300	27300	27300	0
101	20241024	192900	490439000	27300	27300	27300	27300	0
102	20241024	192800	490439000	27300	27300	27300	27300	0
103	20241024	192700	490439000	27300	27300	27300	27300	0
104	20241024	192600	490439000	27300	27300	27300	27300	0
105	20241024	192500	490439000	27300	27300	27300	27300	0
106	20241024	192400	490439000	27300	27300	27300	27300	0
107	20241024	192300	490439000	27300	27300	27300	27300	0
108	20241024	192200	490439000	27300	27300	27300	27300	0
109	20241024	192100	490439000	27300	27300	27300	27300	0
110	20241024	192000	490439000	27300	27300	27300	27300	0
111	20241024	191900	490439000	27300	27300	27300	27300	0
112	20241024	191800	490439000	27300	27300	27300	27300	0
113	20241024	191700	490439000	27300	27300	27300	27300	0
114	20241024	191600	490439000	27300	27300	27300	27300	0
115	20241024	191500	490439000	27300	27300	27300	27300	0
116	20241024	191400	490439000	27300	27300	27300	27300	0
117	20241024	191300	490439000	27300	27300	27300	27300	0
118	20241024	191200	490439000	27300	27300	27300	27300	0
119	20241024	191100	490439000	27300	27300	27300	27300	0
120	20241024	191000	490439000	27300	27300	27300	27300	0
121	20241024	190900	490439000	27300	27300	27300	27300	0
122	20241024	190800	490439000	27300	27300	27300	27300	266
123	20241024	190700	490439000	27300	27300	27300	27300	0
124	20241024	190600	490439000	27300	27300	27300	27300	0
125	20241024	190500	490439000	27300	27300	27300	27300	0
126	20241024	190400	490439000	27300	27300	27300	27300	0
127	20241024	190300	490439000	27300	27300	27300	27300	0
128	20241024	190200	490439000	27300	27300	27300	27300	0
129	20241024	190100	490439000	27300	27300	27300	27300	0
130	20241024	190000	490439000	27300	27300	27300	27300	0
131	20241024	185900	490439000	27300	27300	27300	27300	0
132	20241024	185800	490439000	27300	27300	27300	27300	0
133	20241024	185700	490439000	27300	27300	27300	27300	0
134	20241024	185600	490439000	27300	27300	27300	27300	0
135	20241024	185500	490439000	27300	27300	27300	27300	0
136	20241024	185400	490439000	27300	27300	27300	27300	0
137	20241024	185300	490439000	27300	27300	27300	27300	0
138	20241024	185200	490439000	27300	27300	27300	27300	0
139	20241024	185100	490439000	27300	27300	27300	27300	0
140	20241024	185000	490439000	27300	27300	27300	27300	0
141	20241024	184900	490439000	27300	27300	27300	27300	0
142	20241024	184800	490439000	27300	27300	27300	27300	0
143	20241024	184700	490439000	27300	27300	27300	27300	0
144	20241024	184600	490439000	27300	27300	27300	27300	0
145	20241024	184500	490439000	27300	27300	27300	27300	0
146	20241024	184400	490439000	27300	27300	27300	27300	0
147	20241024	184300	490439000	27300	27300	27300	27300	0
148	20241024	184200	490439000	27300	27300	27300	27300	0
149	20241024	184100	490439000	27300	27300	27300	27300	0
150	20241024	184000	490439000	27300	27300	27300	27300	0
151	20241024	183900	490439000	27300	27300	27300	27300	0
152	20241024	183800	490439000	27300	27300	27300	27300	266
153	20241024	183700	490439000	27300	27300	27300	27300	0
154	20241024	183600	490439000	27300	27300	27300	27300	0
155	20241024	183500	490439000	27300	27300	27300	27300	0
156	20241024	183400	490439000	27300	27300	27300	27300	0
157	20241024	183300	490439000	27300	27300	27300	27300	0
158	20241024	183200	490439000	27300	27300	27300	27300	0
159	20241024	183100	490439000	27300	27300	27300	27300	0
160	20241024	183000	490439000	27300	27300	27300	27300	0
161	20241024	182900	490439000	27300	27300	27300	27300	0
162	20241024	182800	490439000	27300	27300	27300	27300	0
163	20241024	182700	490439000	27300	27300	27300	27300	0
164	20241024	182600	490439000	27300	27300	27300	27300	0
165	20241024	182500	490439000	27300	27300	27300	27300	0
166	20241024	182400	490439000	27300	27300	27300	27300	0
167	20241024	182300	490439000	27300	27300	27300	27300	0
168	20241024	182200	490439000	27300	27300	27300	27300	0
169	20241024	182100	490439000	27300	27300	27300	27300	0
170	20241024	182000	490439000	27300	27300	27300	27300	0
171	20241024	181900	490439000	27300	27300	27300	27300	0
172	20241024	181800	490439000	27300	27300	27300	27300	0
173	20241024	181700	490439000	27300	27300	27300	27300	0
174	20241024	181600	490439000	27300	27300	27300	27300	0
175	20241024	181500	490439000	27300	27300	27300	27300	0
176	20241024	181400	490439000	27300	27300	27300	27300	0
177	20241024	181300	490439000	27300	27300	27300	27300	0
178	20241024	181200	490439000	27300	27300	27300	27300	0
179	20241024	181100	490439000	27300	27300	27300	27300	0
180	20241024	181000	490439000	27300	27300	27300	27300	0
181	20241024	180900	490439000	27300	27300	27300	27300	0
182	20241024	180800	490439000	27300	27300	27300	27300	266
183	20241024	180700	490439000	27300	27300	27300	27300	0
184	20241024	180600	490439000	27300	27300	27300	27300	0
185	20241024	180500	490439000	27300	27300	27300	27300	0
186	20241024	180400	490439000	27300	27300	27300	27300	0
187	20241024	180300	490439000	27300	27300	27300	27300	0
188	20241024	180200	490439000	27300	27300	27300	27300	0
189	20241024	180100	490439000	27300	27300	27300	27300	0
190	20241024	180000	490439000	27300	27300	27300	27300	0
191	20241024	175900	490439000	27300	27300	27300	27300	0
192	20241024	175800	490439000	27300	27300	27300	27300	0
193	20241024	175700	490439000	27300	27300	27300	27300	0
194	20241024	175600	490439000	27300	27300	27300	27300	0
195	20241024	175500	490439000	27300	27300	27300	27300	0
196	20241024	175400	490439000	27300	27300	27300	27300	0
197	20241024	175300	490439000	27300	27300	27300	27300	0
198	20241024	175200	490439000	27300	27300	27300	27300	0
199	20241024	175100	490439000	27300	27300	27300	27300	0
200	20241024	175000	490439000	27300	27300	27300	27300	0
201	20241024	174900	490439000	27300	27300	27300	27300	0
202	20241024	174800	490439000	27300	27300	27300	27300	0
203	20241024	174700	490439000	27300	27300	27300	27300	0
204	20241024	174600	490439000	27300	27300	27300	27300	0
205	20241024	174500	490439000	27300	27300	27300	27300	0
206	20241024	174400	490439000	27300	27300	27300	27300	0
207	20241024	174300	490439000	27300	27300	27300	27300	0
208	20241024	174200	490439000	27300	27300	27300	27300	0
209	20241024	174100	490439000	27300	27300	27300	27300	0
210	20241024	174000	490439000	27300	27300	27300	27300	0
211	20241024	173900	490439000	27300	27300	27300	27300	0
212	20241024	173800	490439000	27300	27300	27300	27300	266
213	20241024	173700	490439000	27300	27300	27300	27300	0
214	20241024	173600	490439000	27300	27300	27300	27300	0
215	20241024	173500	490439000	27300	27300	27300	27300	0
216	20241024	173400	490439000	27300	27300	27300	27300	0
217	20241024	173300	490439000	27300	27300	27300	27300	0
218	20241024	173200	490439000	27300	27300	27300	27300	0
219	20241024	173100	490439000	27300	27300	27300	27300	0
220	20241024	173000	490439000	27300	27300	27300	27300	0
221	20241024	172900	490439000	27300	27300	27300	27300	0
222	20241024	172800	490439000	27300	27300	27300	27300	0
223	20241024	172700	490439000	27300	27300	27300	27300	0
224	20241024	172600	490439000	27300	27300	27300	27300	0
225	20241024	172500	490439000	27300	27300	27300	27300	0
226	20241024	172400	490439000	27300	27300	27300	27300	0
227	20241024	172300	490439000	27300	27300	27300	27300	0
228	20241024	172200	490439000	27300	27300	27300	27300	0
229	20241024	172100	490439000	27300	27300	27300	27300	0
230	20241024	172000	490439000	27300	27300	27300	27300	0
231	20241024	171900	490439000	27300	27300	27300	27300	0
232	20241024	171800	490439000	27300	27300	27300	27300	0
233	20241024	171700	490439000	27300	27300	27300	27300	0
234	20241024	171600	490439000	27300	27300	27300	27300	0
235	20241024	171500	490439000	27300	27300	27300	27300	0
236	20241024	171400	490439000	27300	27300	27300	27300	0
237	20241024	171300	490439000	27300	27300	27300	27300	0
238	20241024	171200	490439000	27300	27300	27300	27300	0
239	20241024	171100	490439000	27300	27300	27300	27300	0
240	20241024	171000	490439000	27300	27300	27300	27300	0
241	20241024	170900	490439000	27300	27300	27300	27300	0
242	20241024	170800	490439000	27300	27300	27300	27300	266
243	20241024	170700	490439000	27300	27300	27300	27300	0
244	20241024	170600	490439000	27300	27300	27300	27300	0
245	20241024	170500	490439000	27300	27300	27300	27300	0
246	20241024	170400	490439000	27300	27300	27300	27300	0
247	20241024	170300	490439000	27300	27300	27300	27300	0
248	20241024	170200	490439000	27300	27300	27300	27300	0
249	20241024	170100	490439000	27300	27300	27300	27300	0
250	20241024	170000	490439000	27300	27300	27300	27300	0
251	20241024	165900	490439000	27300	27300	27300	27300	0
252	20241024	165800	490439000	27300	27300	27300	27300	0
253	20241024	165700	490439000	27300	27300	27300	27300	0
254	20241024	165600	490439000	27300	27300	27300	27300	0
255	20241024	165500	490439000	27300	27300	27300	27300	0
256	20241024	165400	490439000	27300	27300	27300	27300	0
257	20241024	165300	490439000	27300	27300	27300	27300	0
258	20241024	165200	490439000	27300	27300	27300	27300	0
259	20241024	165100	490439000	27300	27300	27300	27300	0
260	20241024	165000	490439000	27300	27300	27300	27300	0
261	20241024	164900	490439000	27300	27300	27300	27300	0
262	20241024	164800	490439000	27300	27300	27300	27300	0
263	20241024	164700	490439000	27300	27300	27300	27300	0
264	20241024	164600	490439000	27300	27300	27300	27300	0
265	20241024	164500	490439000	27300	27300	27300	27300	0
266	20241024	164400	490439000	27300	27300	27300	27300	0
267	20241024	164300	490439000	27300	27300	27300	27300	0
268	20241024	164200	490439000	27300	27300	27300	27300	0
269	20241024	164100	490439000	27300	27300	27300	27300	0
270	20241024	164000	490439000	27300	27300	27300	27300	0
271	20241024	163900	490439000	27300	27300	27300	27300	0
272	20241024	163800	490439000	27300	27300	27300	27300	266
273	20241024	163700	490439000	27300	27300	27300	27300	0
274	20241024	163600	490439000	27300	27300	27300	27300	0
275	20241024	163500	490439000	27300	27300	27300	27300	0
276	20241024	163400	490439000	27300	27300	27300	27300	0
277	20241024	163300	490439000	27300	27300	27300	27300	0
278	20241024	163200	490439000	27300	27300	27300	27300	0
279	20241024	163100	490439000	27300	27300	27300	27300	0
280	20241024	163000	490439000	27300	27300	27300	27300	0
281	20241024	162900	490439000	27300	27300	27300	27300	0
282	20241024	162800	490439000	27300	27300	27300	27300	0
283	20241024	162700	490439000	27300	27300	27300	27300	0
284	20241024	162600	490439000	27300	27300	27300	27300	0
285	20241024	162500	490439000	27300	27300	27300	27300	0
286	20241024	162400	490439000	27300	27300	27300	27300	0
287	20241024	162300	490439000	27300	27300	27300	27300	0
288	20241024	162200	490439000	27300	27300	27300	27300	0
289	20241024	162100	490439000	27300	27300	27300	27300	0
290	20241024	162000	490439000	27300	27300	27300	27300	0
291	20241024	161900	490439000	27300	27300	27300	27300	0
292	20241024	161800	490439000	27300	27300	27300	27300	0
293	20241024	161700	490439000	27300	27300	27300	27300	0
294	20241024	161600	490439000	27300	27300	27300	27300	0
295	20241024	161500	490439000	27300	27300	27300	27300	0
296	20241024	161400	490439000	27300	27300	27300	27300	0
297	20241024	161300	490439000	27300	27300	27300	27300	0
298	20241024	161200	490439000	27300	27300	27300	27300	0
299	20241024	161100	490439000	27300	27300	27300	27300	0
300	20241024	161000	490439000	27300	27300	27300	27300	0
301	20241024	160900	490439000	27300	27300	27300	27300	0
302	20241024	160800	490439000	27300	27300	27300	27300	266
303	20241024	160700	490439000	27300	27300	27300	27300	0
304	20241024	160600	490439000	27300	27300	27300	27300	0
305	20241024	160500	490439000	27300	27300	27300	27300	0
306	20241024	160400	490439000	27300	27300	27300	27300	0
307	20241024	160300	490439000	27300	27300	27300	27300	0
308	20241024	160200	490439000	27300	27300	27300	27300	0
309	20241024	160100	490439000	27300	27300	27300	27300	0
310	20241024	160000	490439000	27300	27300	27300	27300	0
311	20241024	155900	490439000	27300	27300	27300	27300	0
312	20241024	155800	490439000	27300	27300	27300	27300	0
313	20241024	155700	490439000	27300	27300	27300	27300	0
314	20241024	155600	490439000	27300	27300	27300	27300	0
315	20241024	155500	490439000	27300	27300	27300	27300	0
316	20241024	155400	490439000	27300	27300	27300	27300	0
317	20241024	155300	490439000	27300	27300	27300	27300	0
318	20241024	155200	490439000	27300	27300	27300	27300	0
319	20241024	155100	490439000	27300	27300	27300	27300	0
320	20241024	155000	490439000	27300	27300	27300	27300	0
321	20241024	154900	490439000	27300	27300	27300	27300	0
322	20241024	154800	490439000	27300	27300	27300	27300	0
323	20241024	154700	490439000	27300	27300	27300	27300	0
324	20241024	154600	490439000	27300	27300	27300	27300	0
325	20241024	154500	490439000	27300	27300	27300	27300	0
326	20241024	154400	490439000	27300	27300	27300	27300	0
327	20241024	154300	490439000	27300	27300	27300	27300	0
328	20241024	154200	490439000	27300	27300	27300	27300	0
329	20241024	154100	490439000	27300	27300	27300	27300	0
330	20241024	154000	490439000	27300	27300	27300	27300	0
331	20241024	153900	490439000	27300	27300	27300	27300	0
332	20241024	153800	490439000	27300	27300	27300	27300	266
333	20241024	153700	490439000	27300	27300	27300	27300	0
334	20241024	153600	490439000	27300	27300	27300	27300	0
335	20241024	153500	490439000	27300	27300	27300	27300	0
336	20241024	153400	490439000	27300	27300	27300	27300	0
337	20241024	153300	490439000	27300	27300	27300	27300	0
338	20241024	153200	490439000	27300	27300	27300	27300	0
339	20241024	153100	490439000	27300	27300	27300	27300	0
340	20241024	153000	490439000	27300	27300	27300	27300	266
341	20241024	152900	483177200	27250	27250	27250	27250	0
342	20241024	152800	483177200	27250	27250	27250	27250	0
343	20241024	152700	483177200	27250	27250	27250	27250	0
344	20241024	152600	483177200	27250	27250	27250	27250	0
345	20241024	152500	483177200	27250	27250	27250	27250	0
346	20241024	152400	483177200	27250	27250	27250	27250	0
347	20241024	152300	483177200	27250	27250	27250	27250	0
348	20241024	152200	483177200	27250	27250	27250	27250	0
349	20241024	152100	483177200	27250	27250	27250	27250	0
350	20241024	152000	483177200	27250	27250	27250	27250	0
351	20241024	151900	483177200	27250	27250	27400	27250	60
352	20241024	151800	481539800	27250	27250	27400	27250	131
353	20241024	151700	477953700	27250	27250	27300	27250	87
354	20241024	151600	475582900	27250	27250	27250	27250	74
355	20241024	151500	473566400	27250	27250	27250	27250	59
356	20241024	151400	471958650	27250	27250	27300	27250	53
357	20241024	151300	470514300	27250	27250	27250	27250	44
358	20241024	151200	469315300	27250	27250	27250	27250	38
359	20241024	151100	468279800	27250	27300	27400	27250	249
360	20241024	151000	461481750	27300	27300	27400	27300	131
361	20241024	150900	457905250	27350	27350	27350	27350	0
362	20241024	150800	457905250	27350	27350	27350	27350	32
363	20241024	150700	457030050	27350	27350	27350	27350	74
364	20241024	150600	455006150	27350	27350	27350	27350	10
365	20241024	150500	454732650	27350	27350	27350	27350	1
366	20241024	150400	454705300	27350	27400	27400	27350	10
367	20241024	150300	454431650	27350	27350	27350	27350	0
368	20241024	150200	454431650	27350	27350	27350	27350	0
369	20241024	150100	454431650	27350	27350	27350	27350	4
370	20241024	150000	454322250	27300	27350	27350	27300	163
371	20241024	145900	449868650	27350	27350	27350	27350	0
372	20241024	145800	449868650	27350	27350	27350	27350	0
373	20241024	145700	449868650	27350	27350	27350	27350	0
374	20241024	145600	449868650	27350	27350	27350	27350	3
375	20241024	145500	449786600	27450	27500	27500	27450	3
376	20241024	145400	449704200	27300	27300	27300	27300	0
377	20241024	145300	449704200	27300	27300	27300	27300	1
378	20241024	145200	449676900	27300	27300	27300	27300	50
379	20241024	145100	448311900	27300	27300	27300	27300	0
380	20241024	145000	448311900	27300	27300	27300	27300	20
381	20241024	144900	447765900	27300	27300	27300	27300	0
382	20241024	144800	447765900	27300	27300	27300	27300	0
383	20241024	144700	447765900	27300	27300	27300	27300	0
384	20241024	144600	447765900	27300	27350	27350	27300	200
385	20241024	144500	442305700	27300	27300	27300	27300	0
386	20241024	144400	442305700	27300	27300	27300	27300	0
387	20241024	144300	442305700	27300	27300	27300	27300	12
388	20241024	144200	441978100	27300	27300	27300	27300	1
389	20241024	144100	441950800	27500	27300	27500	27250	13
390	20241024	144000	441595700	27300	27300	27300	27300	7
391	20241024	143900	441404600	27300	27300	27300	27300	104
392	20241024	143800	438565400	27300	27300	27300	27300	3
393	20241024	143700	438483500	27350	27300	27350	27300	8
394	20241024	143600	438265050	27300	27300	27300	27300	116
395	20241024	143500	435098250	27350	27350	27500	27300	89
396	20241024	143400	432660750	27350	27350	27350	27350	3
397	20241024	143300	432578700	27350	27350	27400	27350	43
398	20241024	143200	431401350	27350	27350	27350	27350	142
399	20241024	143100	427517650	27350	27350	27350	27350	97
400	20241024	143000	424864700	27350	27350	27350	27350	178
401	20241024	142900	419996400	27400	27400	27400	27400	1
402	20241024	142800	419969000	27400	27400	27400	27400	31
403	20241024	142700	419119600	27400	27400	27400	27400	114
404	20241024	142600	415996000	27400	27400	27400	27400	0
405	20241024	142500	415996000	27400	27400	27400	27400	18
406	20241024	142400	415502800	27350	27350	27350	27350	0
407	20241024	142300	415502800	27350	27350	27350	27350	15
408	20241024	142200	415092550	27350	27350	27350	27350	0
409	20241024	142100	415092550	27350	27350	27350	27350	20
410	20241024	142000	414545550	27350	27350	27350	27350	224
411	20241024	141900	408419150	27400	27400	27400	27400	16
412	20241024	141800	407980750	27400	27400	27400	27400	0
413	20241024	141700	407980750	27400	27400	27400	27400	23
414	20241024	141600	407350550	27350	27350	27350	27350	0
415	20241024	141500	407350550	27350	27350	27350	27350	2
416	20241024	141400	407295850	27400	27400	27400	27400	4
417	20241024	141300	407186250	27400	27400	27400	27400	3
418	20241024	141200	407104050	27400	27400	27400	27400	25
419	20241024	141100	406419050	27350	27350	27350	27350	2
420	20241024	141000	406364350	27350	27350	27350	27350	0
421	20241024	140900	406364350	27350	27350	27350	27350	0
422	20241024	140800	406364350	27350	27350	27350	27350	0
423	20241024	140700	406364350	27350	27350	27350	27350	0
424	20241024	140600	406364350	27350	27350	27350	27350	36
425	20241024	140500	405379750	27350	27350	27350	27350	0
426	20241024	140400	405379750	27350	27350	27350	27350	51
427	20241024	140300	403984900	27400	27400	27400	27400	6
428	20241024	140200	403820500	27400	27400	27400	27400	4
429	20241024	140100	403710900	27400	27400	27400	27400	11
430	20241024	140000	403409500	27350	27350	27350	27350	0
431	20241024	135900	403409500	27350	27350	27350	27350	0
432	20241024	135800	403409500	27350	27350	27350	27350	1
433	20241024	135700	403382150	27400	27400	27400	27400	29
434	20241024	135600	402587550	27350	27350	27350	27350	0
435	20241024	135500	402587550	27350	27350	27350	27350	1
436	20241024	135400	402560200	27400	27350	27400	27350	7
437	20241024	135300	402368500	27400	27400	27400	27400	2
438	20241024	135200	402313700	27400	27400	27400	27400	188
439	20241024	135100	397162500	27400	27450	27450	27400	157
440	20241024	135000	392853500	27500	27450	27500	27450	49
441	20241024	134900	391508250	27450	27450	27450	27450	15
442	20241024	134800	391096500	27450	27450	27450	27450	34
443	20241024	134700	390163200	27450	27450	27450	27450	36
444	20241024	134600	389175000	27450	27450	27450	27450	0
445	20241024	134500	389175000	27450	27450	27450	27450	31
446	20241024	134400	388324050	27450	27450	27450	27450	100
447	20241024	134300	385579050	27450	27450	27450	27450	7
448	20241024	134200	385386900	27450	27450	27450	27450	5
449	20241024	134100	385249650	27450	27450	27450	27450	10
450	20241024	134000	384975150	27400	27400	27400	27400	285
451	20241024	133900	377166150	27450	27450	27450	27450	3
452	20241024	133800	377083800	27450	27450	27450	27450	0
453	20241024	133700	377083800	27450	27450	27450	27450	1
454	20241024	133600	377056350	27400	27400	27400	27400	0
455	20241024	133500	377056350	27400	27400	27400	27400	0
456	20241024	133400	377056350	27400	27450	27450	27400	22
457	20241024	133300	376453500	27400	27400	27400	27400	0
458	20241024	133200	376453500	27400	27400	27400	27400	20
459	20241024	133100	375905500	27450	27400	27450	27400	157
460	20241024	133000	371603500	27450	27450	27450	27450	1
461	20241024	132900	371576050	27450	27450	27450	27400	12
462	20241024	132800	371247150	27400	27450	27450	27400	15
463	20241024	132700	370835850	27450	27450	27450	27450	2
464	20241024	132600	370780950	27450	27450	27450	27450	0
465	20241024	132500	370780950	27450	27450	27450	27450	5
466	20241024	132400	370643700	27450	27450	27450	27450	199
467	20241024	132300	365181150	27450	27450	27450	27450	0
468	20241024	132200	365181150	27450	27450	27450	27450	132
469	20241024	132100	361557750	27450	27450	27450	27450	0
470	20241024	132000	361557750	27450	27450	27450	27450	12
471	20241024	131900	361228350	27500	27500	27500	27500	1
472	20241024	131800	361200850	27450	27450	27450	27450	8
473	20241024	131700	360981250	27500	27500	27500	27500	7
474	20241024	131600	360788750	27500	27500	27500	27500	0
475	20241024	131500	360788750	27500	27500	27500	27500	0
476	20241024	131400	360788750	27500	27500	27500	27500	2
477	20241024	131300	360733750	27500	27500	27500	27500	0
478	20241024	131200	360733750	27500	27500	27500	27500	0
479	20241024	131100	360733750	27500	27500	27500	27500	3
480	20241024	131000	360651250	27500	27500	27500	27500	269
481	20241024	130900	353253750	27500	27500	27500	27500	0
482	20241024	130800	353253750	27500	27500	27500	27500	20
483	20241024	130700	352703750	27500	27500	27500	27500	0
484	20241024	130600	352703750	27500	27500	27500	27500	3
485	20241024	130500	352621250	27500	27500	27500	27500	1
486	20241024	130400	352593750	27500	27500	27500	27500	21
487	20241024	130300	352016250	27500	27500	27500	27500	0
488	20241024	130200	352016250	27500	27500	27500	27500	0
489	20241024	130100	352016250	27500	27500	27500	27500	0
490	20241024	130000	352016250	27500	27500	27500	27500	14
491	20241024	125900	351631250	27500	27500	27500	27500	10
492	20241024	125800	351356250	27500	27500	27500	27500	25
493	20241024	125700	350668750	27500	27500	27500	27500	30
494	20241024	125600	349843750	27500	27550	27550	27500	728
495	20241024	125500	329823700	27600	27600	27600	27600	1
496	20241024	125400	329796100	27550	27550	27550	27550	299
497	20241024	125300	321558650	27600	27600	27600	27600	123
498	20241024	125200	318163850	27550	27550	27550	27550	28
499	20241024	125100	317392450	27600	27600	27600	27600	0
500	20241024	125000	317392450	27600	27550	27600	27550	209
501	20241024	124900	311634450	27600	27600	27600	27600	1
502	20241024	124800	311606850	27600	27600	27600	27600	4
503	20241024	124700	311496450	27550	27600	27600	27550	15
504	20241024	124600	311083050	27550	27550	27550	27550	0
505	20241024	124500	311083050	27550	27600	27600	27550	12
506	20241024	124400	310752400	27600	27600	27600	27600	3
507	20241024	124300	310669600	27600	27550	27600	27550	196
508	20241024	124200	305269650	27600	27600	27600	27600	5
509	20241024	124100	305131650	27600	27600	27600	27600	81
510	20241024	124000	302896050	27600	27600	27600	27600	48
511	20241024	123900	301571250	27600	27600	27600	27600	12
512	20241024	123800	301240050	27600	27600	27600	27600	12
513	20241024	123700	300908850	27600	27650	27650	27600	7
514	20241024	123600	300715400	27650	27650	27650	27650	1
515	20241024	123500	300687750	27600	27700	27700	27600	97
516	20241024	123400	298006000	27650	27650	27650	27650	4
517	20241024	123300	297895400	27650	27650	27650	27650	3
518	20241024	123200	297812450	27650	27650	27650	27650	13
519	20241024	123100	297453000	27650	27650	27650	27650	5
520	20241024	123000	297314750	27650	27650	27650	27650	16
521	20241024	122900	296872350	27700	27700	27700	27700	65
522	20241024	122800	295071850	27700	27700	27700	27700	3
523	20241024	122700	294988750	27700	27700	27700	27700	3
524	20241024	122600	294905650	27700	27700	27700	27700	0
525	20241024	122500	294905650	27700	27700	27700	27700	10
526	20241024	122400	294628650	27700	27700	27700	27700	0
527	20241024	122300	294628650	27700	27700	27700	27700	64
528	20241024	122200	292855850	27700	27700	27700	27700	0
529	20241024	122100	292855850	27700	27700	27700	27700	0
530	20241024	122000	292855850	27700	27700	27700	27700	0
531	20241024	121900	292855850	27700	27850	27850	27700	210
532	20241024	121800	287038550	27700	27700	27700	27700	0
533	20241024	121700	287038550	27700	27700	27700	27700	0
534	20241024	121600	287038550	27700	27850	27850	27700	1117
535	20241024	121500	256063750	27900	27900	27900	27900	0
536	20241024	121400	256063750	27900	27900	27900	27900	43
537	20241024	121300	254864050	27950	27950	27950	27950	5
538	20241024	121200	254724300	27900	27900	27900	27900	0
539	20241024	121100	254724300	27900	27900	27900	27900	1
540	20241024	121000	254696400	27850	27850	27850	27850	0
541	20241024	120900	254696400	27850	27850	27850	27850	48
542	20241024	120800	253359600	27800	27800	27800	27800	0
543	20241024	120700	253359600	27800	27800	27800	27800	0
544	20241024	120600	253359600	27800	27800	27800	27800	0
545	20241024	120500	253359600	27800	27800	27800	27800	0
546	20241024	120400	253359600	27800	27800	27800	27800	14
547	20241024	120300	252970400	27800	27800	27800	27800	0
548	20241024	120200	252970400	27800	27800	27800	27800	0
549	20241024	120100	252970400	27800	27800	27800	27800	0
550	20241024	120000	252970400	27800	27800	27800	27800	6
551	20241024	115900	252803600	27900	27900	27900	27900	0
552	20241024	115800	252803600	27900	27900	27900	27900	3
553	20241024	115700	252719900	27950	27950	27950	27950	0
554	20241024	115600	252719900	27950	27950	27950	27950	0
555	20241024	115500	252719900	27950	27950	27950	27950	5
556	20241024	115400	252580150	27950	27950	27950	27950	0
557	20241024	115300	252580150	27950	27950	27950	27950	18
558	20241024	115200	252077050	27950	27950	27950	27950	1
559	20241024	115100	252049100	27900	27900	27900	27900	0
560	20241024	115000	252049100	27900	27900	27900	27900	0
561	20241024	114900	252049100	27900	27900	27900	27900	0
562	20241024	114800	252049100	27900	27900	27900	27900	0
563	20241024	114700	252049100	27900	27900	27900	27900	12
564	20241024	114600	251714300	27900	27900	27900	27900	54
565	20241024	114500	250207700	27900	27900	27900	27900	1
566	20241024	114400	250179800	27900	27900	27900	27900	0
567	20241024	114300	250179800	27900	27900	27900	27900	50
568	20241024	114200	248784800	27800	27800	27800	27800	25
569	20241024	114100	248089800	27700	27700	27700	27700	1
570	20241024	114000	248062100	27700	27850	27850	27700	71
571	20241024	113900	246084900	27900	27700	27900	27700	158
572	20241024	113800	241685700	27700	27700	27700	27700	48
573	20241024	113700	240356100	27650	27650	27650	27650	0
574	20241024	113600	240356100	27650	27650	27650	27650	0
575	20241024	113500	240356100	27650	27700	27700	27650	3
576	20241024	113400	240273100	27700	27700	27700	27700	0
577	20241024	113300	240273100	27700	27700	27700	27700	5
578	20241024	113200	240134600	27750	27750	27750	27750	0
579	20241024	113100	240134600	27750	27750	27750	27750	0
580	20241024	113000	240134600	27750	27700	27750	27700	50
581	20241024	112900	238747950	27650	27650	27700	27650	345
582	20241024	112800	229193150	27650	27650	27650	27650	3
583	20241024	112700	229110200	27650	27650	27650	27650	6
584	20241024	112600	228944300	27650	27650	27650	27650	50
585	20241024	112500	227561800	27650	27650	27650	27650	1
586	20241024	112400	227534150	27550	27550	27550	27550	0
587	20241024	112300	227534150	27550	27700	27700	27550	6
588	20241024	112200	227368100	27700	27700	27700	27700	0
589	20241024	112100	227368100	27700	27700	27700	27700	1
590	20241024	112000	227340400	27550	27550	27550	27550	0
591	20241024	111900	227340400	27550	27550	27550	27550	0
592	20241024	111800	227340400	27550	27550	27550	27550	0
593	20241024	111700	227340400	27550	27550	27550	27550	165
594	20241024	111600	222794650	27550	27550	27550	27550	0
595	20241024	111500	222794650	27550	27550	27550	27550	0
596	20241024	111400	222794650	27550	27550	27550	27550	60
597	20241024	111300	221141650	27550	27550	27550	27550	0
598	20241024	111200	221141650	27550	27550	27550	27550	21
599	20241024	111100	220563100	27550	27550	27550	27550	0
600	20241024	111000	220563100	27550	27550	27550	27550	0
601	20241024	110900	220563100	27550	27600	27600	27550	185
602	20241024	110800	215466050	27600	27600	27600	27600	47
603	20241024	110700	214168850	27600	27600	27600	27600	0
604	20241024	110600	214168850	27600	27600	27600	27600	0
605	20241024	110500	214168850	27600	27600	27600	27600	385
606	20241024	110400	203542850	27550	27600	27600	27550	70
607	20241024	110300	201614100	27550	27550	27550	27550	40
608	20241024	110200	200512100	27600	27650	27650	27600	27
609	20241024	110100	199766300	27550	27550	27550	27550	10
610	20241024	110000	199490800	27600	27600	27600	27600	1
611	20241024	105900	199463200	27650	27600	27650	27600	75
612	20241024	105800	197389500	27650	27600	27650	27600	140
613	20241024	105700	193524600	27600	27600	27600	27600	6
614	20241024	105600	193359000	27650	27650	27650	27650	5
615	20241024	105500	193220750	27650	27650	27650	27650	4
616	20241024	105400	193110150	27650	27650	27650	27650	1
617	20241024	105300	193082500	27550	27550	27550	27550	0
618	20241024	105200	193082500	27550	27550	27550	27550	0
619	20241024	105100	193082500	27550	27550	27550	27550	10
620	20241024	105000	192807000	27550	27550	27550	27550	5
621	20241024	104900	192669250	27550	27550	27550	27550	14
622	20241024	104800	192283550	27550	27550	27550	27550	124
623	20241024	104700	188867350	27550	27550	27550	27550	10
624	20241024	104600	188591850	27550	27550	27550	27550	2
625	20241024	104500	188536750	27550	27550	27550	27550	137
626	20241024	104400	184762400	27550	27600	27600	27550	7
627	20241024	104300	184569500	27550	27600	27600	27550	99
628	20241024	104200	181837150	27600	27600	27600	27600	22
629	20241024	104100	181229950	27600	27600	27600	27600	0
630	20241024	104000	181229950	27600	27650	27650	27600	160
631	20241024	103900	176806500	27650	27650	27650	27650	40
632	20241024	103800	175700500	27600	27600	27600	27600	0
633	20241024	103700	175700500	27600	27600	27600	27600	1
634	20241024	103600	175672900	27600	27600	27600	27600	80
635	20241024	103500	173464900	27600	27600	27600	27600	0
636	20241024	103400	173464900	27600	27600	27600	27600	9
637	20241024	103300	173216500	27650	27650	27650	27650	131
638	20241024	103200	169594350	27600	27600	27600	27600	6
639	20241024	103100	169428750	27600	27600	27600	27600	6
640	20241024	103000	169263150	27600	27600	27600	27600	6
641	20241024	102900	169097550	27600	27650	27650	27600	6
642	20241024	102800	168931900	27600	27600	27600	27600	22
643	20241024	102700	168324700	27600	27600	27600	27600	0
644	20241024	102600	168324700	27600	27600	27600	27600	5
645	20241024	102500	168186700	27600	27600	27600	27600	3
646	20241024	102400	168103900	27600	27600	27650	27600	16
647	20241024	102300	167662250	27650	27650	27650	27650	0
648	20241024	102200	167662250	27650	27650	27650	27650	104
649	20241024	102100	164786650	27650	27650	27650	27650	52
650	20241024	102000	163348850	27650	27650	27650	27650	13
651	20241024	101900	162989400	27600	27600	27600	27600	0
652	20241024	101800	162989400	27600	27600	27600	27600	38
653	20241024	101700	161940600	27600	27600	27600	27600	20
654	20241024	101600	161388600	27650	27650	27650	27650	6
655	20241024	101500	161222700	27650	27600	27650	27600	53
656	20241024	101400	159759650	27550	27550	27550	27550	0
657	20241024	101300	159759650	27550	27550	27550	27550	0
658	20241024	101200	159759650	27550	27600	27600	27550	55
659	20241024	101100	158244150	27600	27600	27600	27600	10
660	20241024	101000	157968150	27600	27600	27600	27600	88
661	20241024	100900	155539350	27600	27600	27600	27600	12
662	20241024	100800	155208150	27600	27600	27600	27600	7
663	20241024	100700	155014950	27650	27600	27650	27600	8
664	20241024	100600	154794100	27650	27650	27650	27600	64
665	20241024	100500	153024850	27650	27650	27650	27650	21
666	20241024	100400	152444200	27650	27650	27650	27650	9
667	20241024	100300	152195350	27700	27700	27700	27700	1
668	20241024	100200	152167650	27750	27650	27750	27650	132
669	20241024	100100	148517650	27650	27700	27700	27650	251
670	20241024	100000	141566200	27700	27750	27750	27700	137
671	20241024	095900	137765350	27750	27750	27750	27750	25
672	20241024	095800	137071600	27750	27750	27750	27750	8
673	20241024	095700	136849600	27750	27750	27750	27750	24
674	20241024	095600	136183600	27750	27750	27750	27750	22
675	20241024	095500	135573100	27750	27750	27750	27750	16
676	20241024	095400	135129100	27800	27750	27800	27750	6
677	20241024	095300	134962550	27800	27800	27800	27800	60
678	20241024	095200	133294550	27750	27800	27800	27750	31
679	20241024	095100	132434200	27800	27800	27800	27800	23
680	20241024	095000	131794800	27800	27800	27800	27800	20
681	20241024	094900	131238800	27750	27750	27750	27750	54
682	20241024	094800	129740300	27700	27700	27700	27700	16
683	20241024	094700	129297100	27700	27700	27700	27700	9
684	20241024	094600	129047800	27750	27700	27750	27700	8
685	20241024	094500	128826100	27700	27700	27700	27700	0
686	20241024	094400	128826100	27700	27750	27750	27700	31
687	20241024	094300	127967250	28050	27800	28050	27750	16
688	20241024	094200	127522850	28050	27800	28050	27800	2
689	20241024	094100	127467000	27800	28100	28100	27700	48
690	20241024	094000	126134400	28100	27750	28100	27650	31
691	20241024	093900	125274150	27650	27650	27650	27650	21
692	20241024	093800	124693500	27600	27600	27600	27600	0
693	20241024	093700	124693500	27600	27600	27600	27600	0
694	20241024	093600	124693500	27600	27600	27600	27600	0
695	20241024	093500	124693500	27600	27450	27600	27450	20
696	20241024	093400	124141650	27450	27500	27500	27450	30
697	20241024	093300	123317650	27500	27500	27500	27500	136
698	20241024	093200	119577650	27500	27500	27500	27500	1
699	20241024	093100	119550150	27500	27500	27500	27500	17
700	20241024	093000	119082650	27500	27500	27500	27450	141
701	20241024	092900	115208400	27550	27550	27550	27550	113
702	20241024	092800	112095250	27550	27500	27550	27500	135
703	20241024	092700	108376200	27500	27500	27500	27500	276
704	20241024	092600	100786200	27550	27550	27550	27550	54
705	20241024	092500	99298500	27500	27500	27500	27500	14
706	20241024	092400	98913500	27500	27550	27550	27450	99
707	20241024	092300	96193650	27550	27600	27650	27550	550
708	20241024	092200	81028700	27600	27650	27650	27600	28
709	20241024	092100	80254950	27700	27650	27700	27650	3
710	20241024	092000	80171950	27650	27650	27650	27650	0
711	20241024	091900	80171950	27650	27650	27650	27650	0
712	20241024	091800	80171950	27650	27650	27650	27650	78
713	20241024	091700	78015250	27650	27750	27750	27650	260
714	20241024	091600	70812750	27800	27900	27900	27800	268
715	20241024	091500	63354300	27900	28000	28000	27900	185
716	20241024	091400	58183700	28050	28050	28050	27950	214
717	20241024	091300	52183400	28000	28000	28000	28000	114
718	20241024	091200	48991400	27950	28100	28100	27950	87
719	20241024	091100	46555950	27950	28000	28050	27950	138
720	20241024	091000	42692550	27950	28100	28150	27950	30
721	20241024	090900	41851850	28150	28000	28150	28000	35
722	20241024	090800	40871700	28000	28050	28050	28000	94
723	20241024	090700	38238300	28050	28250	28250	28050	134
724	20241024	090600	34479200	28250	27950	28250	27950	33
725	20241024	090500	33555350	28100	28000	28100	28000	68
726	20241024	090400	31646350	28000	28200	28200	28000	62
727	20241024	090300	29900350	28200	28200	28200	28200	44
728	20241024	090200	28659550	28250	28250	28250	28250	30
729	20241024	090100	27812050	28200	28450	28550	28200	799
730	20241024	090000	5088050	28450	28450	28450	28450	161