KissMeData/357550/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	212300	259549150	47300	47300	47300	47300	159
3	20241002	212200	259549150	47300	47300	47300	47300	0
4	20241002	212100	259549150	47300	47300	47300	47300	0
5	20241002	212000	259549150	47300	47300	47300	47300	0
6	20241002	211900	259549150	47300	47300	47300	47300	0
7	20241002	211800	259549150	47300	47300	47300	47300	0
8	20241002	211700	259549150	47300	47300	47300	47300	0
9	20241002	211600	259549150	47300	47300	47300	47300	0
10	20241002	211500	259549150	47300	47300	47300	47300	0
11	20241002	211400	259549150	47300	47300	47300	47300	0
12	20241002	211300	259549150	47300	47300	47300	47300	0
13	20241002	211200	259549150	47300	47300	47300	47300	0
14	20241002	211100	259549150	47300	47300	47300	47300	0
15	20241002	211000	259549150	47300	47300	47300	47300	0
16	20241002	210900	259549150	47300	47300	47300	47300	0
17	20241002	210800	259549150	47300	47300	47300	47300	0
18	20241002	210700	259549150	47300	47300	47300	47300	0
19	20241002	210600	259549150	47300	47300	47300	47300	0
20	20241002	210500	259549150	47300	47300	47300	47300	0
21	20241002	210400	259549150	47300	47300	47300	47300	0
22	20241002	210300	259549150	47300	47300	47300	47300	0
23	20241002	210200	259549150	47300	47300	47300	47300	0
24	20241002	210100	259549150	47300	47300	47300	47300	0
25	20241002	210000	259549150	47300	47300	47300	47300	0
26	20241002	205900	259549150	47300	47300	47300	47300	0
27	20241002	205800	259549150	47300	47300	47300	47300	0
28	20241002	205700	259549150	47300	47300	47300	47300	0
29	20241002	205600	259549150	47300	47300	47300	47300	0
30	20241002	205500	259549150	47300	47300	47300	47300	0
31	20241002	205400	259549150	47300	47300	47300	47300	0
32	20241002	205300	259549150	47300	47300	47300	47300	159
33	20241002	205200	259549150	47300	47300	47300	47300	0
34	20241002	205100	259549150	47300	47300	47300	47300	0
35	20241002	205000	259549150	47300	47300	47300	47300	0
36	20241002	204900	259549150	47300	47300	47300	47300	0
37	20241002	204800	259549150	47300	47300	47300	47300	0
38	20241002	204700	259549150	47300	47300	47300	47300	0
39	20241002	204600	259549150	47300	47300	47300	47300	0
40	20241002	204500	259549150	47300	47300	47300	47300	0
41	20241002	204400	259549150	47300	47300	47300	47300	0
42	20241002	204300	259549150	47300	47300	47300	47300	0
43	20241002	204200	259549150	47300	47300	47300	47300	0
44	20241002	204100	259549150	47300	47300	47300	47300	0
45	20241002	204000	259549150	47300	47300	47300	47300	0
46	20241002	203900	259549150	47300	47300	47300	47300	0
47	20241002	203800	259549150	47300	47300	47300	47300	0
48	20241002	203700	259549150	47300	47300	47300	47300	0
49	20241002	203600	259549150	47300	47300	47300	47300	0
50	20241002	203500	259549150	47300	47300	47300	47300	0
51	20241002	203400	259549150	47300	47300	47300	47300	0
52	20241002	203300	259549150	47300	47300	47300	47300	0
53	20241002	203200	259549150	47300	47300	47300	47300	0
54	20241002	203100	259549150	47300	47300	47300	47300	0
55	20241002	203000	259549150	47300	47300	47300	47300	0
56	20241002	202900	259549150	47300	47300	47300	47300	0
57	20241002	202800	259549150	47300	47300	47300	47300	0
58	20241002	202700	259549150	47300	47300	47300	47300	0
59	20241002	202600	259549150	47300	47300	47300	47300	0
60	20241002	202500	259549150	47300	47300	47300	47300	0
61	20241002	202400	259549150	47300	47300	47300	47300	0
62	20241002	202300	259549150	47300	47300	47300	47300	159
63	20241002	202200	259549150	47300	47300	47300	47300	0
64	20241002	202100	259549150	47300	47300	47300	47300	0
65	20241002	202000	259549150	47300	47300	47300	47300	0
66	20241002	201900	259549150	47300	47300	47300	47300	0
67	20241002	201800	259549150	47300	47300	47300	47300	0
68	20241002	201700	259549150	47300	47300	47300	47300	0
69	20241002	201600	259549150	47300	47300	47300	47300	0
70	20241002	201500	259549150	47300	47300	47300	47300	0
71	20241002	201400	259549150	47300	47300	47300	47300	0
72	20241002	201300	259549150	47300	47300	47300	47300	0
73	20241002	201200	259549150	47300	47300	47300	47300	0
74	20241002	201100	259549150	47300	47300	47300	47300	0
75	20241002	201000	259549150	47300	47300	47300	47300	0
76	20241002	200900	259549150	47300	47300	47300	47300	0
77	20241002	200800	259549150	47300	47300	47300	47300	0
78	20241002	200700	259549150	47300	47300	47300	47300	0
79	20241002	200600	259549150	47300	47300	47300	47300	0
80	20241002	200500	259549150	47300	47300	47300	47300	0
81	20241002	200400	259549150	47300	47300	47300	47300	0
82	20241002	200300	259549150	47300	47300	47300	47300	0
83	20241002	200200	259549150	47300	47300	47300	47300	0
84	20241002	200100	259549150	47300	47300	47300	47300	0
85	20241002	200000	259549150	47300	47300	47300	47300	0
86	20241002	195900	259549150	47300	47300	47300	47300	0
87	20241002	195800	259549150	47300	47300	47300	47300	0
88	20241002	195700	259549150	47300	47300	47300	47300	0
89	20241002	195600	259549150	47300	47300	47300	47300	0
90	20241002	195500	259549150	47300	47300	47300	47300	0
91	20241002	195400	259549150	47300	47300	47300	47300	0
92	20241002	195300	259549150	47300	47300	47300	47300	159
93	20241002	195200	259549150	47300	47300	47300	47300	0
94	20241002	195100	259549150	47300	47300	47300	47300	0
95	20241002	195000	259549150	47300	47300	47300	47300	0
96	20241002	194900	259549150	47300	47300	47300	47300	0
97	20241002	194800	259549150	47300	47300	47300	47300	0
98	20241002	194700	259549150	47300	47300	47300	47300	0
99	20241002	194600	259549150	47300	47300	47300	47300	0
100	20241002	194500	259549150	47300	47300	47300	47300	0
101	20241002	194400	259549150	47300	47300	47300	47300	0
102	20241002	194300	259549150	47300	47300	47300	47300	0
103	20241002	194200	259549150	47300	47300	47300	47300	0
104	20241002	194100	259549150	47300	47300	47300	47300	0
105	20241002	194000	259549150	47300	47300	47300	47300	0
106	20241002	193900	259549150	47300	47300	47300	47300	0
107	20241002	193800	259549150	47300	47300	47300	47300	0
108	20241002	193700	259549150	47300	47300	47300	47300	0
109	20241002	193600	259549150	47300	47300	47300	47300	0
110	20241002	193500	259549150	47300	47300	47300	47300	0
111	20241002	193400	259549150	47300	47300	47300	47300	0
112	20241002	193300	259549150	47300	47300	47300	47300	0
113	20241002	193200	259549150	47300	47300	47300	47300	0
114	20241002	193100	259549150	47300	47300	47300	47300	0
115	20241002	193000	259549150	47300	47300	47300	47300	0
116	20241002	192900	259549150	47300	47300	47300	47300	0
117	20241002	192800	259549150	47300	47300	47300	47300	0
118	20241002	192700	259549150	47300	47300	47300	47300	0
119	20241002	192600	259549150	47300	47300	47300	47300	0
120	20241002	192500	259549150	47300	47300	47300	47300	0
121	20241002	192400	259549150	47300	47300	47300	47300	0
122	20241002	192300	259549150	47300	47300	47300	47300	159
123	20241002	192200	259549150	47300	47300	47300	47300	0
124	20241002	192100	259549150	47300	47300	47300	47300	0
125	20241002	192000	259549150	47300	47300	47300	47300	0
126	20241002	191900	259549150	47300	47300	47300	47300	0
127	20241002	191800	259549150	47300	47300	47300	47300	0
128	20241002	191700	259549150	47300	47300	47300	47300	0
129	20241002	191600	259549150	47300	47300	47300	47300	0
130	20241002	191500	259549150	47300	47300	47300	47300	0
131	20241002	191400	259549150	47300	47300	47300	47300	0
132	20241002	191300	259549150	47300	47300	47300	47300	0
133	20241002	191200	259549150	47300	47300	47300	47300	0
134	20241002	191100	259549150	47300	47300	47300	47300	0
135	20241002	191000	259549150	47300	47300	47300	47300	0
136	20241002	190900	259549150	47300	47300	47300	47300	0
137	20241002	190800	259549150	47300	47300	47300	47300	0
138	20241002	190700	259549150	47300	47300	47300	47300	0
139	20241002	190600	259549150	47300	47300	47300	47300	0
140	20241002	190500	259549150	47300	47300	47300	47300	0
141	20241002	190400	259549150	47300	47300	47300	47300	0
142	20241002	190300	259549150	47300	47300	47300	47300	0
143	20241002	190200	259549150	47300	47300	47300	47300	0
144	20241002	190100	259549150	47300	47300	47300	47300	0
145	20241002	190000	259549150	47300	47300	47300	47300	0
146	20241002	185900	259549150	47300	47300	47300	47300	0
147	20241002	185800	259549150	47300	47300	47300	47300	0
148	20241002	185700	259549150	47300	47300	47300	47300	0
149	20241002	185600	259549150	47300	47300	47300	47300	0
150	20241002	185500	259549150	47300	47300	47300	47300	0
151	20241002	185400	259549150	47300	47300	47300	47300	0
152	20241002	185300	259549150	47300	47300	47300	47300	159
153	20241002	185200	259549150	47300	47300	47300	47300	0
154	20241002	185100	259549150	47300	47300	47300	47300	0
155	20241002	185000	259549150	47300	47300	47300	47300	0
156	20241002	184900	259549150	47300	47300	47300	47300	0
157	20241002	184800	259549150	47300	47300	47300	47300	0
158	20241002	184700	259549150	47300	47300	47300	47300	0
159	20241002	184600	259549150	47300	47300	47300	47300	0
160	20241002	184500	259549150	47300	47300	47300	47300	0
161	20241002	184400	259549150	47300	47300	47300	47300	0
162	20241002	184300	259549150	47300	47300	47300	47300	0
163	20241002	184200	259549150	47300	47300	47300	47300	0
164	20241002	184100	259549150	47300	47300	47300	47300	0
165	20241002	184000	259549150	47300	47300	47300	47300	0
166	20241002	183900	259549150	47300	47300	47300	47300	0
167	20241002	183800	259549150	47300	47300	47300	47300	0
168	20241002	183700	259549150	47300	47300	47300	47300	0
169	20241002	183600	259549150	47300	47300	47300	47300	0
170	20241002	183500	259549150	47300	47300	47300	47300	0
171	20241002	183400	259549150	47300	47300	47300	47300	0
172	20241002	183300	259549150	47300	47300	47300	47300	0
173	20241002	183200	259549150	47300	47300	47300	47300	0
174	20241002	183100	259549150	47300	47300	47300	47300	0
175	20241002	183000	259549150	47300	47300	47300	47300	0
176	20241002	182900	259549150	47300	47300	47300	47300	0
177	20241002	182800	259549150	47300	47300	47300	47300	0
178	20241002	182700	259549150	47300	47300	47300	47300	0
179	20241002	182600	259549150	47300	47300	47300	47300	0
180	20241002	182500	259549150	47300	47300	47300	47300	0
181	20241002	182400	259549150	47300	47300	47300	47300	0
182	20241002	182300	259549150	47300	47300	47300	47300	159
183	20241002	182200	259549150	47300	47300	47300	47300	0
184	20241002	182100	259549150	47300	47300	47300	47300	0
185	20241002	182000	259549150	47300	47300	47300	47300	0
186	20241002	181900	259549150	47300	47300	47300	47300	0
187	20241002	181800	259549150	47300	47300	47300	47300	0
188	20241002	181700	259549150	47300	47300	47300	47300	0
189	20241002	181600	259549150	47300	47300	47300	47300	0
190	20241002	181500	259549150	47300	47300	47300	47300	0
191	20241002	181400	259549150	47300	47300	47300	47300	0
192	20241002	181300	259549150	47300	47300	47300	47300	0
193	20241002	181200	259549150	47300	47300	47300	47300	0
194	20241002	181100	259549150	47300	47300	47300	47300	0
195	20241002	181000	259549150	47300	47300	47300	47300	0
196	20241002	180900	259549150	47300	47300	47300	47300	0
197	20241002	180800	259549150	47300	47300	47300	47300	0
198	20241002	180700	259549150	47300	47300	47300	47300	0
199	20241002	180600	259549150	47300	47300	47300	47300	0
200	20241002	180500	259549150	47300	47300	47300	47300	0
201	20241002	180400	259549150	47300	47300	47300	47300	0
202	20241002	180300	259549150	47300	47300	47300	47300	0
203	20241002	180200	259549150	47300	47300	47300	47300	0
204	20241002	180100	259549150	47300	47300	47300	47300	0
205	20241002	180000	259549150	47300	47300	47300	47300	0
206	20241002	175900	259549150	47300	47300	47300	47300	0
207	20241002	175800	259549150	47300	47300	47300	47300	0
208	20241002	175700	259549150	47300	47300	47300	47300	0
209	20241002	175600	259549150	47300	47300	47300	47300	0
210	20241002	175500	259549150	47300	47300	47300	47300	0
211	20241002	175400	259549150	47300	47300	47300	47300	0
212	20241002	175300	259549150	47300	47300	47300	47300	159
213	20241002	175200	259549150	47300	47300	47300	47300	0
214	20241002	175100	259549150	47300	47300	47300	47300	0
215	20241002	175000	259549150	47300	47300	47300	47300	0
216	20241002	174900	259549150	47300	47300	47300	47300	0
217	20241002	174800	259549150	47300	47300	47300	47300	0
218	20241002	174700	259549150	47300	47300	47300	47300	0
219	20241002	174600	259549150	47300	47300	47300	47300	0
220	20241002	174500	259549150	47300	47300	47300	47300	0
221	20241002	174400	259549150	47300	47300	47300	47300	0
222	20241002	174300	259549150	47300	47300	47300	47300	0
223	20241002	174200	259549150	47300	47300	47300	47300	0
224	20241002	174100	259549150	47300	47300	47300	47300	0
225	20241002	174000	259549150	47300	47300	47300	47300	0
226	20241002	173900	259549150	47300	47300	47300	47300	0
227	20241002	173800	259549150	47300	47300	47300	47300	0
228	20241002	173700	259549150	47300	47300	47300	47300	0
229	20241002	173600	259549150	47300	47300	47300	47300	0
230	20241002	173500	259549150	47300	47300	47300	47300	0
231	20241002	173400	259549150	47300	47300	47300	47300	0
232	20241002	173300	259549150	47300	47300	47300	47300	0
233	20241002	173200	259549150	47300	47300	47300	47300	0
234	20241002	173100	259549150	47300	47300	47300	47300	0
235	20241002	173000	259549150	47300	47300	47300	47300	0
236	20241002	172900	259549150	47300	47300	47300	47300	0
237	20241002	172800	259549150	47300	47300	47300	47300	0
238	20241002	172700	259549150	47300	47300	47300	47300	0
239	20241002	172600	259549150	47300	47300	47300	47300	0
240	20241002	172500	259549150	47300	47300	47300	47300	0
241	20241002	172400	259549150	47300	47300	47300	47300	0
242	20241002	172300	259549150	47300	47300	47300	47300	159
243	20241002	172200	259549150	47300	47300	47300	47300	0
244	20241002	172100	259549150	47300	47300	47300	47300	0
245	20241002	172000	259549150	47300	47300	47300	47300	0
246	20241002	171900	259549150	47300	47300	47300	47300	0
247	20241002	171800	259549150	47300	47300	47300	47300	0
248	20241002	171700	259549150	47300	47300	47300	47300	0
249	20241002	171600	259549150	47300	47300	47300	47300	0
250	20241002	171500	259549150	47300	47300	47300	47300	0
251	20241002	171400	259549150	47300	47300	47300	47300	0
252	20241002	171300	259549150	47300	47300	47300	47300	0
253	20241002	171200	259549150	47300	47300	47300	47300	0
254	20241002	171100	259549150	47300	47300	47300	47300	0
255	20241002	171000	259549150	47300	47300	47300	47300	0
256	20241002	170900	259549150	47300	47300	47300	47300	0
257	20241002	170800	259549150	47300	47300	47300	47300	0
258	20241002	170700	259549150	47300	47300	47300	47300	0
259	20241002	170600	259549150	47300	47300	47300	47300	0
260	20241002	170500	259549150	47300	47300	47300	47300	0
261	20241002	170400	259549150	47300	47300	47300	47300	0
262	20241002	170300	259549150	47300	47300	47300	47300	0
263	20241002	170200	259549150	47300	47300	47300	47300	0
264	20241002	170100	259549150	47300	47300	47300	47300	0
265	20241002	170000	259549150	47300	47300	47300	47300	0
266	20241002	165900	259549150	47300	47300	47300	47300	0
267	20241002	165800	259549150	47300	47300	47300	47300	0
268	20241002	165700	259549150	47300	47300	47300	47300	0
269	20241002	165600	259549150	47300	47300	47300	47300	0
270	20241002	165500	259549150	47300	47300	47300	47300	0
271	20241002	165400	259549150	47300	47300	47300	47300	0
272	20241002	165300	259549150	47300	47300	47300	47300	159
273	20241002	165200	259549150	47300	47300	47300	47300	0
274	20241002	165100	259549150	47300	47300	47300	47300	0
275	20241002	165000	259549150	47300	47300	47300	47300	0
276	20241002	164900	259549150	47300	47300	47300	47300	0
277	20241002	164800	259549150	47300	47300	47300	47300	0
278	20241002	164700	259549150	47300	47300	47300	47300	0
279	20241002	164600	259549150	47300	47300	47300	47300	0
280	20241002	164500	259549150	47300	47300	47300	47300	0
281	20241002	164400	259549150	47300	47300	47300	47300	0
282	20241002	164300	259549150	47300	47300	47300	47300	0
283	20241002	164200	259549150	47300	47300	47300	47300	0
284	20241002	164100	259549150	47300	47300	47300	47300	0
285	20241002	164000	259549150	47300	47300	47300	47300	0
286	20241002	163900	259549150	47300	47300	47300	47300	0
287	20241002	163800	259549150	47300	47300	47300	47300	0
288	20241002	163700	259549150	47300	47300	47300	47300	0
289	20241002	163600	259549150	47300	47300	47300	47300	0
290	20241002	163500	259549150	47300	47300	47300	47300	0
291	20241002	163400	259549150	47300	47300	47300	47300	0
292	20241002	163300	259549150	47300	47300	47300	47300	0
293	20241002	163200	259549150	47300	47300	47300	47300	0
294	20241002	163100	259549150	47300	47300	47300	47300	0
295	20241002	163000	259549150	47300	47300	47300	47300	0
296	20241002	162900	259549150	47300	47300	47300	47300	0
297	20241002	162800	259549150	47300	47300	47300	47300	0
298	20241002	162700	259549150	47300	47300	47300	47300	0
299	20241002	162600	259549150	47300	47300	47300	47300	0
300	20241002	162500	259549150	47300	47300	47300	47300	0
301	20241002	162400	259549150	47300	47300	47300	47300	0
302	20241002	162300	259549150	47300	47300	47300	47300	159
303	20241002	162200	259549150	47300	47300	47300	47300	0
304	20241002	162100	259549150	47300	47300	47300	47300	0
305	20241002	162000	259549150	47300	47300	47300	47300	0
306	20241002	161900	259549150	47300	47300	47300	47300	0
307	20241002	161800	259549150	47300	47300	47300	47300	0
308	20241002	161700	259549150	47300	47300	47300	47300	0
309	20241002	161600	259549150	47300	47300	47300	47300	0
310	20241002	161500	259549150	47300	47300	47300	47300	0
311	20241002	161400	259549150	47300	47300	47300	47300	0
312	20241002	161300	259549150	47300	47300	47300	47300	0
313	20241002	161200	259549150	47300	47300	47300	47300	0
314	20241002	161100	259549150	47300	47300	47300	47300	0
315	20241002	161000	259549150	47300	47300	47300	47300	0
316	20241002	160900	259549150	47300	47300	47300	47300	0
317	20241002	160800	259549150	47300	47300	47300	47300	0
318	20241002	160700	259549150	47300	47300	47300	47300	0
319	20241002	160600	259549150	47300	47300	47300	47300	0
320	20241002	160500	259549150	47300	47300	47300	47300	0
321	20241002	160400	259549150	47300	47300	47300	47300	0
322	20241002	160300	259549150	47300	47300	47300	47300	0
323	20241002	160200	259549150	47300	47300	47300	47300	0
324	20241002	160100	259549150	47300	47300	47300	47300	0
325	20241002	160000	259549150	47300	47300	47300	47300	0
326	20241002	155900	259549150	47300	47300	47300	47300	0
327	20241002	155800	259549150	47300	47300	47300	47300	0
328	20241002	155700	259549150	47300	47300	47300	47300	0
329	20241002	155600	259549150	47300	47300	47300	47300	0
330	20241002	155500	259549150	47300	47300	47300	47300	0
331	20241002	155400	259549150	47300	47300	47300	47300	0
332	20241002	155300	259549150	47300	47300	47300	47300	159
333	20241002	155200	259549150	47300	47300	47300	47300	0
334	20241002	155100	259549150	47300	47300	47300	47300	0
335	20241002	155000	259549150	47300	47300	47300	47300	0
336	20241002	154900	259549150	47300	47300	47300	47300	0
337	20241002	154800	259549150	47300	47300	47300	47300	0
338	20241002	154700	259549150	47300	47300	47300	47300	0
339	20241002	154600	259549150	47300	47300	47300	47300	0
340	20241002	154500	259549150	47300	47300	47300	47300	0
341	20241002	154400	259549150	47300	47300	47300	47300	0
342	20241002	154300	259549150	47300	47300	47300	47300	0
343	20241002	154200	259549150	47300	47300	47300	47300	0
344	20241002	154100	259549150	47300	47300	47300	47300	0
345	20241002	154000	259549150	47300	47300	47300	47300	0
346	20241002	153900	259549150	47300	47300	47300	47300	0
347	20241002	153800	259549150	47300	47300	47300	47300	0
348	20241002	153700	259549150	47300	47300	47300	47300	0
349	20241002	153600	259549150	47300	47300	47300	47300	0
350	20241002	153500	259549150	47300	47300	47300	47300	0
351	20241002	153400	259549150	47300	47300	47300	47300	0
352	20241002	153300	259549150	47300	47300	47300	47300	0
353	20241002	153200	259549150	47300	47300	47300	47300	0
354	20241002	153100	259549150	47300	47300	47300	47300	0
355	20241002	153000	259549150	47300	47300	47300	47300	159
356	20241002	152900	252028450	47300	47300	47300	47300	0
357	20241002	152800	252028450	47300	47300	47300	47300	0
358	20241002	152700	252028450	47300	47300	47300	47300	0
359	20241002	152600	252028450	47300	47300	47300	47300	0
360	20241002	152500	252028450	47300	47300	47300	47300	0
361	20241002	152400	252028450	47300	47300	47300	47300	0
362	20241002	152300	252028450	47300	47300	47300	47300	0
363	20241002	152200	252028450	47300	47300	47300	47300	0
364	20241002	152100	252028450	47300	47300	47300	47300	0
365	20241002	152000	252028450	47300	47300	47300	47300	0
366	20241002	151900	252028450	47300	47300	47300	46500	56
367	20241002	151800	249383850	47300	46450	47300	46450	343
368	20241002	151700	233276850	46350	46350	46350	46350	0
369	20241002	151600	233276850	46350	46350	46350	46350	0
370	20241002	151500	233276850	46350	46350	46350	46350	0
371	20241002	151400	233276850	46350	46350	46350	46350	0
372	20241002	151300	233276850	46350	46350	46350	46350	0
373	20241002	151200	233276850	46350	46350	46350	46350	0
374	20241002	151100	233276850	46350	46350	46350	46350	0
375	20241002	151000	233276850	46350	46350	46350	46350	1
376	20241002	150900	233230500	46950	46800	46950	46800	199
377	20241002	150800	223899400	46800	46250	46800	46250	434
378	20241002	150700	203662150	46250	46250	46250	46250	0
379	20241002	150600	203662150	46250	46250	46250	46250	0
380	20241002	150500	203662150	46250	46250	46250	46250	0
381	20241002	150400	203662150	46250	46250	46250	46250	0
382	20241002	150300	203662150	46250	46250	46250	46250	18
383	20241002	150200	202829650	46300	46300	46300	46300	0
384	20241002	150100	202829650	46300	46300	46300	46300	0
385	20241002	150000	202829650	46300	46300	46300	46300	0
386	20241002	145900	202829650	46300	46300	46300	46300	82
387	20241002	145800	199033050	46350	46350	46350	46350	0
388	20241002	145700	199033050	46350	46350	46350	46350	0
389	20241002	145600	199033050	46350	46350	46350	46350	0
390	20241002	145500	199033050	46350	46400	46400	46350	80
391	20241002	145400	195322550	46750	46750	46750	46750	0
392	20241002	145300	195322550	46750	46750	46750	46750	0
393	20241002	145200	195322550	46750	46750	46750	46750	0
394	20241002	145100	195322550	46750	46750	46750	46750	0
395	20241002	145000	195322550	46750	46750	46750	46750	2
396	20241002	144900	195229050	46750	46750	46750	46750	9
397	20241002	144800	194808300	46800	46800	46800	46800	0
398	20241002	144700	194808300	46800	46800	46800	46800	0
399	20241002	144600	194808300	46800	46800	46800	46800	2
400	20241002	144500	194714700	46850	46550	46850	46550	113
401	20241002	144400	189442700	46400	46400	46400	46400	0
402	20241002	144300	189442700	46400	46400	46400	46400	0
403	20241002	144200	189442700	46400	46400	46400	46400	0
404	20241002	144100	189442700	46400	46400	46400	46400	0
405	20241002	144000	189442700	46400	46400	46400	46400	0
406	20241002	143900	189442700	46400	46400	46400	46400	0
407	20241002	143800	189442700	46400	46500	46500	46400	50
408	20241002	143700	187122600	46500	46500	46500	46500	9
409	20241002	143600	186704100	46500	46500	46500	46500	35
410	20241002	143500	185076600	46600	46600	46600	46600	3
411	20241002	143400	184936800	46600	46600	46600	46600	0
412	20241002	143300	184936800	46600	46600	46600	46600	15
413	20241002	143200	184237800	46600	46600	46600	46600	0
414	20241002	143100	184237800	46600	46600	46600	46600	0
415	20241002	143000	184237800	46600	46600	46600	46600	0
416	20241002	142900	184237800	46600	46600	46600	46600	0
417	20241002	142800	184237800	46600	46800	46800	46600	247
418	20241002	142700	172704900	46800	46800	46800	46800	0
419	20241002	142600	172704900	46800	46800	46800	46800	0
420	20241002	142500	172704900	46800	46800	46800	46800	0
421	20241002	142400	172704900	46800	46800	46800	46800	0
422	20241002	142300	172704900	46800	46800	46800	46800	0
423	20241002	142200	172704900	46800	46800	46800	46800	0
424	20241002	142100	172704900	46800	46800	46800	46800	5
425	20241002	142000	172470900	46800	46800	46800	46800	0
426	20241002	141900	172470900	46800	46800	46800	46800	0
427	20241002	141800	172470900	46800	46800	46800	46800	5
428	20241002	141700	172236900	46800	46800	46800	46800	0
429	20241002	141600	172236900	46800	46800	46800	46800	0
430	20241002	141500	172236900	46800	46800	46800	46800	5
431	20241002	141400	172002900	46800	46800	46800	46800	0
432	20241002	141300	172002900	46800	46800	46800	46800	9
433	20241002	141200	171581700	46800	46800	46800	46800	10
434	20241002	141100	171113700	46800	46800	46800	46800	0
435	20241002	141000	171113700	46800	46800	46800	46800	11
436	20241002	140900	170598900	46800	46800	46800	46800	0
437	20241002	140800	170598900	46800	46800	46800	46800	0
438	20241002	140700	170598900	46800	46800	46800	46800	13
439	20241002	140600	169990500	46800	46800	46800	46800	1
440	20241002	140500	169943700	46500	46500	46500	46500	0
441	20241002	140400	169943700	46500	46500	46500	46500	0
442	20241002	140300	169943700	46500	46500	46500	46500	0
443	20241002	140200	169943700	46500	46500	46500	46500	0
444	20241002	140100	169943700	46500	46500	46500	46500	0
445	20241002	140000	169943700	46500	46500	46500	46500	0
446	20241002	135900	169943700	46500	46500	46500	46500	0
447	20241002	135800	169943700	46500	46500	46500	46500	0
448	20241002	135700	169943700	46500	46500	46500	46500	0
449	20241002	135600	169943700	46500	46500	46500	46500	0
450	20241002	135500	169943700	46500	46500	46500	46500	0
451	20241002	135400	169943700	46500	46500	46500	46500	0
452	20241002	135300	169943700	46500	46500	46500	46500	0
453	20241002	135200	169943700	46500	46500	46500	46500	0
454	20241002	135100	169943700	46500	46500	46500	46500	0
455	20241002	135000	169943700	46500	46500	46500	46500	0
456	20241002	134900	169943700	46500	46500	46500	46500	0
457	20241002	134800	169943700	46500	46500	46500	46500	0
458	20241002	134700	169943700	46500	46500	46500	46500	21
459	20241002	134600	168967200	46500	46500	46500	46500	0
460	20241002	134500	168967200	46500	46500	46500	46500	0
461	20241002	134400	168967200	46500	46500	46500	46500	0
462	20241002	134300	168967200	46500	46500	46500	46500	0
463	20241002	134200	168967200	46500	46500	46500	46500	0
464	20241002	134100	168967200	46500	46500	46500	46500	0
465	20241002	134000	168967200	46500	46500	46500	46500	0
466	20241002	133900	168967200	46500	46500	46500	46500	0
467	20241002	133800	168967200	46500	46500	46500	46500	0
468	20241002	133700	168967200	46500	46500	46500	46500	0
469	20241002	133600	168967200	46500	46500	46500	46500	30
470	20241002	133500	167572200	46500	46500	46500	46500	0
471	20241002	133400	167572200	46500	46500	46500	46500	0
472	20241002	133300	167572200	46500	46500	46500	46500	0
473	20241002	133200	167572200	46500	46500	46500	46500	0
474	20241002	133100	167572200	46500	46500	46500	46500	0
475	20241002	133000	167572200	46500	46500	46500	46500	0
476	20241002	132900	167572200	46500	46500	46500	46500	0
477	20241002	132800	167572200	46500	46500	46500	46500	0
478	20241002	132700	167572200	46500	46500	46500	46500	14
479	20241002	132600	166921200	46500	46500	46500	46500	36
480	20241002	132500	165247200	46700	46700	46700	46700	6
481	20241002	132400	164967000	46700	46700	46700	46700	5
482	20241002	132300	164733500	46700	46700	46700	46700	0
483	20241002	132200	164733500	46700	46700	46700	46700	13
484	20241002	132100	164126400	46700	46700	46700	46700	0
485	20241002	132000	164126400	46700	46700	46700	46700	0
486	20241002	131900	164126400	46700	46700	46700	46700	0
487	20241002	131800	164126400	46700	46700	46700	46700	0
488	20241002	131700	164126400	46700	46700	46700	46700	1
489	20241002	131600	164079700	46700	46700	46700	46700	143
490	20241002	131500	157401600	46900	46900	46900	46900	0
491	20241002	131400	157401600	46900	46900	46900	46900	15
492	20241002	131300	156698100	46900	46900	46900	46900	0
493	20241002	131200	156698100	46900	46900	46900	46900	0
494	20241002	131100	156698100	46900	46900	46900	46900	9
495	20241002	131000	156276000	46900	46900	46900	46900	0
496	20241002	130900	156276000	46900	46900	46900	46900	0
497	20241002	130800	156276000	46900	46900	46900	46900	11
498	20241002	130700	155760100	46900	46900	46900	46900	0
499	20241002	130600	155760100	46900	46900	46900	46900	2
500	20241002	130500	155666300	46600	46600	46600	46600	0
501	20241002	130400	155666300	46600	46600	46600	46600	0
502	20241002	130300	155666300	46600	46600	46600	46600	0
503	20241002	130200	155666300	46600	46600	46600	46600	0
504	20241002	130100	155666300	46600	46600	46600	46600	0
505	20241002	130000	155666300	46600	46600	46600	46600	50
506	20241002	125900	153336300	46600	46600	46600	46600	0
507	20241002	125800	153336300	46600	46600	46600	46600	0
508	20241002	125700	153336300	46600	46600	46600	46600	0
509	20241002	125600	153336300	46600	46600	46600	46600	0
510	20241002	125500	153336300	46600	46600	46600	46600	0
511	20241002	125400	153336300	46600	46600	46600	46600	0
512	20241002	125300	153336300	46600	46600	46600	46600	0
513	20241002	125200	153336300	46600	46600	46600	46600	0
514	20241002	125100	153336300	46600	46600	46600	46600	0
515	20241002	125000	153336300	46600	46600	46600	46600	0
516	20241002	124900	153336300	46600	46800	46800	46600	52
517	20241002	124800	150908200	46800	46800	46800	46800	0
518	20241002	124700	150908200	46800	46800	46800	46800	0
519	20241002	124600	150908200	46800	46800	46800	46800	0
520	20241002	124500	150908200	46800	46800	46800	46800	0
521	20241002	124400	150908200	46800	46800	46800	46800	0
522	20241002	124300	150908200	46800	46800	46800	46800	3
523	20241002	124200	150767800	46800	46800	46800	46800	29
524	20241002	124100	149410600	46900	46900	46900	46900	0
525	20241002	124000	149410600	46900	46900	46900	46900	10
526	20241002	123900	148941600	46900	46900	46900	46900	0
527	20241002	123800	148941600	46900	46900	46900	46900	4
528	20241002	123700	148754000	46900	46900	46900	46900	30
529	20241002	123600	147347000	46900	46900	46900	46900	0
530	20241002	123500	147347000	46900	46750	46900	46750	10
531	20241002	123400	146878150	46700	46700	46700	46700	1
532	20241002	123300	146831450	46550	46550	46550	46550	0
533	20241002	123200	146831450	46550	46550	46550	46550	0
534	20241002	123100	146831450	46550	46550	46550	46550	0
535	20241002	123000	146831450	46550	46550	46550	46550	34
536	20241002	122900	145248750	46550	46550	46550	46550	6
537	20241002	122800	144969450	46550	46550	46550	46550	0
538	20241002	122700	144969450	46550	46550	46550	46550	4
539	20241002	122600	144783250	46550	46550	46550	46550	6
540	20241002	122500	144503950	46550	46550	46550	46550	0
541	20241002	122400	144503950	46550	46550	46550	46550	3
542	20241002	122300	144364300	46600	46600	46600	46600	0
543	20241002	122200	144364300	46600	46600	46600	46600	0
544	20241002	122100	144364300	46600	46600	46600	46600	3
545	20241002	122000	144224500	46600	46600	46600	46600	0
546	20241002	121900	144224500	46600	46600	46600	46600	0
547	20241002	121800	144224500	46600	46600	46600	46600	7
548	20241002	121700	143898300	46600	46600	46600	46600	0
549	20241002	121600	143898300	46600	46600	46600	46600	9
550	20241002	121500	143478900	46600	46600	46600	46600	6
551	20241002	121400	143199300	46600	46600	46600	46600	0
552	20241002	121300	143199300	46600	46600	46600	46600	7
553	20241002	121200	142873100	46600	46600	46600	46600	1
554	20241002	121100	142826500	46600	46600	46600	46600	0
555	20241002	121000	142826500	46600	46600	46600	46600	6
556	20241002	120900	142546900	46600	46600	46600	46600	0
557	20241002	120800	142546900	46600	46600	46600	46600	0
558	20241002	120700	142546900	46600	46600	46600	46600	26
559	20241002	120600	141335300	46600	46600	46600	46600	0
560	20241002	120500	141335300	46600	46600	46600	46600	0
561	20241002	120400	141335300	46600	46600	46600	46600	7
562	20241002	120300	141009100	46600	46600	46600	46600	0
563	20241002	120200	141009100	46600	46600	46600	46600	11
564	20241002	120100	140496500	46600	46600	46600	46600	0
565	20241002	120000	140496500	46600	46600	46600	46600	0
566	20241002	115900	140496500	46600	46600	46600	46600	12
567	20241002	115800	139937300	46600	46600	46600	46600	0
568	20241002	115700	139937300	46600	46600	46600	46600	0
569	20241002	115600	139937300	46600	46600	46600	46600	3
570	20241002	115500	139797500	46600	46600	46600	46600	0
571	20241002	115400	139797500	46600	46600	46600	46600	2
572	20241002	115300	139704300	46550	46550	46550	46550	0
573	20241002	115200	139704300	46550	46550	46550	46550	0
574	20241002	115100	139704300	46550	46550	46550	46550	0
575	20241002	115000	139704300	46550	46550	46550	46550	0
576	20241002	114900	139704300	46550	46550	46550	46550	4
577	20241002	114800	139518100	46600	46650	46650	46600	11
578	20241002	114700	139005150	46650	46650	46650	46650	2
579	20241002	114600	138911850	46650	46650	46650	46650	3
580	20241002	114500	138771900	46650	46650	46650	46650	3
581	20241002	114400	138631950	46650	46650	46650	46650	0
582	20241002	114300	138631950	46650	46700	46700	46650	3
583	20241002	114200	138491950	46700	46700	46700	46700	8
584	20241002	114100	138118350	46700	46700	46700	46700	0
585	20241002	114000	138118350	46700	46700	46700	46700	0
586	20241002	113900	138118350	46700	46700	46700	46700	6
587	20241002	113800	137838150	46700	46700	46700	46700	0
588	20241002	113700	137838150	46700	46700	46700	46700	3
589	20241002	113600	137698050	46700	46700	46700	46700	0
590	20241002	113500	137698050	46700	46700	46700	46700	0
591	20241002	113400	137698050	46700	46700	46700	46700	6
592	20241002	113300	137417850	46700	46700	46700	46700	0
593	20241002	113200	137417850	46700	46700	46700	46700	0
594	20241002	113100	137417850	46700	46700	46700	46700	5
595	20241002	113000	137184350	46700	46700	46700	46700	0
596	20241002	112900	137184350	46700	46700	46700	46700	0
597	20241002	112800	137184350	46700	46700	46700	46700	6
598	20241002	112700	136904150	46750	46750	46750	46750	0
599	20241002	112600	136904150	46750	46750	46750	46750	0
600	20241002	112500	136904150	46750	46750	46750	46750	20
601	20241002	112400	135969150	46900	46600	46900	46600	15
602	20241002	112300	135267750	46600	46600	46600	46600	4
603	20241002	112200	135081350	46600	46600	46600	46600	0
604	20241002	112100	135081350	46600	46600	46600	46600	2
605	20241002	112000	134988150	46550	46550	46550	46550	6
606	20241002	111900	134708850	46500	46500	46500	46500	0
607	20241002	111800	134708850	46500	46500	46500	46500	0
608	20241002	111700	134708850	46500	46500	46500	46500	0
609	20241002	111600	134708850	46500	46500	46500	46500	0
610	20241002	111500	134708850	46500	46500	46500	46500	179
611	20241002	111400	126385350	46500	46500	46500	46500	11
612	20241002	111300	125873850	46500	46500	46500	46500	0
613	20241002	111200	125873850	46500	46500	46500	46500	12
614	20241002	111100	125315850	46500	46500	46500	46500	0
615	20241002	111000	125315850	46500	46500	46500	46500	0
616	20241002	110900	125315850	46500	46500	46500	46500	12
617	20241002	110800	124757850	46400	46400	46400	46400	0
618	20241002	110700	124757850	46400	46400	46400	46400	0
619	20241002	110600	124757850	46400	46400	46400	46400	0
620	20241002	110500	124757850	46400	46400	46400	46400	0
621	20241002	110400	124757850	46400	46400	46400	46400	3
622	20241002	110300	124618650	46400	46400	46400	46400	0
623	20241002	110200	124618650	46400	46400	46400	46400	0
624	20241002	110100	124618650	46400	46400	46400	46400	0
625	20241002	110000	124618650	46400	46400	46400	46400	0
626	20241002	105900	124618650	46400	46400	46400	46400	0
627	20241002	105800	124618650	46400	46400	46400	46400	20
628	20241002	105700	123690650	46400	46400	46400	46400	0
629	20241002	105600	123690650	46400	46400	46400	46400	0
630	20241002	105500	123690650	46400	46400	46400	46400	0
631	20241002	105400	123690650	46400	46400	46400	46400	0
632	20241002	105300	123690650	46400	46400	46400	46400	0
633	20241002	105200	123690650	46400	46400	46400	46400	0
634	20241002	105100	123690650	46400	46400	46400	46400	0
635	20241002	105000	123690650	46400	46400	46400	46400	0
636	20241002	104900	123690650	46400	46500	46500	46400	4
637	20241002	104800	123504950	46500	46500	46500	46500	0
638	20241002	104700	123504950	46500	46500	46500	46500	8
639	20241002	104600	123132950	46500	46400	46500	46400	26
640	20241002	104500	121926450	46400	46400	46400	46400	10
641	20241002	104400	121462450	46500	46500	46500	46500	6
642	20241002	104300	121183450	46500	46500	46500	46500	0
643	20241002	104200	121183450	46500	46500	46500	46500	0
644	20241002	104100	121183450	46500	46500	46500	46500	8
645	20241002	104000	120811450	46500	46500	46500	46500	0
646	20241002	103900	120811450	46500	46500	46500	46500	0
647	20241002	103800	120811450	46500	46500	46500	46500	7
648	20241002	103700	120485950	46500	46500	46500	46500	0
649	20241002	103600	120485950	46500	46500	46500	46500	5
650	20241002	103500	120253450	46500	46500	46500	46500	0
651	20241002	103400	120253450	46500	46500	46500	46500	0
652	20241002	103300	120253450	46500	46500	46500	46500	11
653	20241002	103200	119741950	46500	46500	46500	46500	31
654	20241002	103100	118300450	46500	46500	46500	46500	11
655	20241002	103000	117788950	46500	46300	46500	46300	125
656	20241002	102900	111979900	46300	46300	46300	46300	0
657	20241002	102800	111979900	46300	46300	46300	46300	0
658	20241002	102700	111979900	46300	46300	46300	46300	16
659	20241002	102600	111239100	46150	46150	46150	46150	0
660	20241002	102500	111239100	46150	46150	46150	46150	0
661	20241002	102400	111239100	46150	46150	46150	46150	0
662	20241002	102300	111239100	46150	46150	46150	46150	0
663	20241002	102200	111239100	46150	46150	46150	46150	0
664	20241002	102100	111239100	46150	46150	46150	46150	0
665	20241002	102000	111239100	46150	46150	46150	46150	0
666	20241002	101900	111239100	46150	46150	46150	46150	0
667	20241002	101800	111239100	46150	46400	46400	46100	216
668	20241002	101700	101270300	46400	46400	46400	46400	0
669	20241002	101600	101270300	46400	46400	46400	46400	12
670	20241002	101500	100713500	46400	46400	46400	46400	0
671	20241002	101400	100713500	46400	46400	46400	46400	20
672	20241002	101300	99785500	46400	46400	46400	46400	0
673	20241002	101200	99785500	46400	46400	46400	46400	0
674	20241002	101100	99785500	46400	46400	46400	46400	0
675	20241002	101000	99785500	46400	46400	46400	46400	0
676	20241002	100900	99785500	46400	46400	46400	46400	0
677	20241002	100800	99785500	46400	46400	46400	46400	0
678	20241002	100700	99785500	46400	46400	46400	46400	0
679	20241002	100600	99785500	46400	46400	46400	46400	0
680	20241002	100500	99785500	46400	46300	46400	46300	67
681	20241002	100400	96677400	46250	46250	46250	46250	43
682	20241002	100300	94688650	46250	46250	46250	46250	0
683	20241002	100200	94688650	46250	46250	46250	46250	0
684	20241002	100100	94688650	46250	46250	46250	46250	20
685	20241002	100000	93763650	46250	46250	46250	46250	1
686	20241002	095900	93717400	46000	46000	46000	46000	2
687	20241002	095800	93625400	46000	46000	46000	46000	0
688	20241002	095700	93625400	46000	46000	46000	46000	0
689	20241002	095600	93625400	46000	46000	46000	46000	0
690	20241002	095500	93625400	46000	46000	46000	46000	0
691	20241002	095400	93625400	46000	46000	46000	46000	15
692	20241002	095300	92935400	46000	46100	46100	46000	225
693	20241002	095200	82583600	46100	46100	46100	46100	38
694	20241002	095100	80831800	46250	46250	46250	46250	0
695	20241002	095000	80831800	46250	46250	46250	46250	15
696	20241002	094900	80138050	46250	46250	46250	46250	0
697	20241002	094800	80138050	46250	46250	46250	46250	71
698	20241002	094700	76854300	46250	46250	46250	46250	0
699	20241002	094600	76854300	46250	46100	46250	46100	6
700	20241002	094500	76577550	46200	46200	46200	46200	0
701	20241002	094400	76577550	46200	46300	46300	46200	51
702	20241002	094300	74220750	46400	46250	46400	46250	32
703	20241002	094200	72739650	46250	46250	46250	46250	2
704	20241002	094100	72647150	46000	46000	46000	46000	0
705	20241002	094000	72647150	46000	46000	46000	46000	0
706	20241002	093900	72647150	46000	46000	46000	46000	12
707	20241002	093800	72095150	46000	46000	46000	46000	12
708	20241002	093700	71543150	46550	46550	46550	46550	0
709	20241002	093600	71543150	46550	46550	46550	46550	0
710	20241002	093500	71543150	46550	46000	46550	46000	118
711	20241002	093400	66107600	46000	45850	46000	45850	2
712	20241002	093300	66015750	45850	45700	45850	45600	306
713	20241002	093200	52051250	45700	45700	45700	45700	0
714	20241002	093100	52051250	45700	45700	45700	45700	0
715	20241002	093000	52051250	45700	45700	45700	45700	0
716	20241002	092900	52051250	45700	46050	46050	45650	256
717	20241002	092800	40293550	46050	46100	46100	46050	27
718	20241002	092700	39048950	46150	46150	46150	46150	14
719	20241002	092600	38402850	46150	46150	46150	46150	6
720	20241002	092500	38125950	46150	46200	46200	46150	83
721	20241002	092400	34291950	46250	46250	46250	46250	0
722	20241002	092300	34291950	46250	46250	46250	46250	10
723	20241002	092200	33829450	46250	46250	46250	46250	0
724	20241002	092100	33829450	46250	46250	46250	46250	0
725	20241002	092000	33829450	46250	46350	46350	46250	166
726	20241002	091900	26142800	46600	46600	46600	46600	0
727	20241002	091800	26142800	46600	46600	46600	46600	0
728	20241002	091700	26142800	46600	46600	46600	46600	0
729	20241002	091600	26142800	46600	46600	46600	46600	0
730	20241002	091500	26142800	46600	46600	46600	46600	0
731	20241002	091400	26142800	46600	46600	46600	46600	50
732	20241002	091300	23812800	46400	46400	46400	46400	0
733	20241002	091200	23812800	46400	46400	46400	46400	0
734	20241002	091100	23812800	46400	46400	46400	46400	0
735	20241002	091000	23812800	46400	46400	46400	46400	0
736	20241002	090900	23812800	46400	46500	46500	46400	141
737	20241002	090800	17264500	46550	46550	46550	46550	0
738	20241002	090700	17264500	46550	46550	46550	46550	0
739	20241002	090600	17264500	46550	46550	46550	46550	0
740	20241002	090500	17264500	46550	46550	46550	46550	1
741	20241002	090400	17217950	46400	46650	46650	46400	100
742	20241002	090300	12566450	46650	46650	46650	46650	0
743	20241002	090200	12566450	46650	46650	46650	46650	0
744	20241002	090100	12566450	46650	46800	46800	46650	120
745	20241002	090000	6959250	46900	47300	47300	46900	148