KissMeData/299030/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	210700	664875300	29400	29400	29400	29400	518
3	20241016	210600	664875300	29400	29400	29400	29400	0
4	20241016	210500	664875300	29400	29400	29400	29400	0
5	20241016	210400	664875300	29400	29400	29400	29400	0
6	20241016	210300	664875300	29400	29400	29400	29400	0
7	20241016	210200	664875300	29400	29400	29400	29400	0
8	20241016	210100	664875300	29400	29400	29400	29400	0
9	20241016	210000	664875300	29400	29400	29400	29400	0
10	20241016	205900	664875300	29400	29400	29400	29400	0
11	20241016	205800	664875300	29400	29400	29400	29400	0
12	20241016	205700	664875300	29400	29400	29400	29400	0
13	20241016	205600	664875300	29400	29400	29400	29400	0
14	20241016	205500	664875300	29400	29400	29400	29400	0
15	20241016	205400	664875300	29400	29400	29400	29400	0
16	20241016	205300	664875300	29400	29400	29400	29400	0
17	20241016	205200	664875300	29400	29400	29400	29400	0
18	20241016	205100	664875300	29400	29400	29400	29400	0
19	20241016	205000	664875300	29400	29400	29400	29400	0
20	20241016	204900	664875300	29400	29400	29400	29400	0
21	20241016	204800	664875300	29400	29400	29400	29400	0
22	20241016	204700	664875300	29400	29400	29400	29400	0
23	20241016	204600	664875300	29400	29400	29400	29400	0
24	20241016	204500	664875300	29400	29400	29400	29400	0
25	20241016	204400	664875300	29400	29400	29400	29400	0
26	20241016	204300	664875300	29400	29400	29400	29400	0
27	20241016	204200	664875300	29400	29400	29400	29400	0
28	20241016	204100	664875300	29400	29400	29400	29400	0
29	20241016	204000	664875300	29400	29400	29400	29400	0
30	20241016	203900	664875300	29400	29400	29400	29400	0
31	20241016	203800	664875300	29400	29400	29400	29400	0
32	20241016	203700	664875300	29400	29400	29400	29400	518
33	20241016	203600	664875300	29400	29400	29400	29400	0
34	20241016	203500	664875300	29400	29400	29400	29400	0
35	20241016	203400	664875300	29400	29400	29400	29400	0
36	20241016	203300	664875300	29400	29400	29400	29400	0
37	20241016	203200	664875300	29400	29400	29400	29400	0
38	20241016	203100	664875300	29400	29400	29400	29400	0
39	20241016	203000	664875300	29400	29400	29400	29400	0
40	20241016	202900	664875300	29400	29400	29400	29400	0
41	20241016	202800	664875300	29400	29400	29400	29400	0
42	20241016	202700	664875300	29400	29400	29400	29400	0
43	20241016	202600	664875300	29400	29400	29400	29400	0
44	20241016	202500	664875300	29400	29400	29400	29400	0
45	20241016	202400	664875300	29400	29400	29400	29400	0
46	20241016	202300	664875300	29400	29400	29400	29400	0
47	20241016	202200	664875300	29400	29400	29400	29400	0
48	20241016	202100	664875300	29400	29400	29400	29400	0
49	20241016	202000	664875300	29400	29400	29400	29400	0
50	20241016	201900	664875300	29400	29400	29400	29400	0
51	20241016	201800	664875300	29400	29400	29400	29400	0
52	20241016	201700	664875300	29400	29400	29400	29400	0
53	20241016	201600	664875300	29400	29400	29400	29400	0
54	20241016	201500	664875300	29400	29400	29400	29400	0
55	20241016	201400	664875300	29400	29400	29400	29400	0
56	20241016	201300	664875300	29400	29400	29400	29400	0
57	20241016	201200	664875300	29400	29400	29400	29400	0
58	20241016	201100	664875300	29400	29400	29400	29400	0
59	20241016	201000	664875300	29400	29400	29400	29400	0
60	20241016	200900	664875300	29400	29400	29400	29400	0
61	20241016	200800	664875300	29400	29400	29400	29400	0
62	20241016	200700	664875300	29400	29400	29400	29400	518
63	20241016	200600	664875300	29400	29400	29400	29400	0
64	20241016	200500	664875300	29400	29400	29400	29400	0
65	20241016	200400	664875300	29400	29400	29400	29400	0
66	20241016	200300	664875300	29400	29400	29400	29400	0
67	20241016	200200	664875300	29400	29400	29400	29400	0
68	20241016	200100	664875300	29400	29400	29400	29400	0
69	20241016	200000	664875300	29400	29400	29400	29400	0
70	20241016	195900	664875300	29400	29400	29400	29400	0
71	20241016	195800	664875300	29400	29400	29400	29400	0
72	20241016	195700	664875300	29400	29400	29400	29400	0
73	20241016	195600	664875300	29400	29400	29400	29400	0
74	20241016	195500	664875300	29400	29400	29400	29400	0
75	20241016	195400	664875300	29400	29400	29400	29400	0
76	20241016	195300	664875300	29400	29400	29400	29400	0
77	20241016	195200	664875300	29400	29400	29400	29400	0
78	20241016	195100	664875300	29400	29400	29400	29400	0
79	20241016	195000	664875300	29400	29400	29400	29400	0
80	20241016	194900	664875300	29400	29400	29400	29400	0
81	20241016	194800	664875300	29400	29400	29400	29400	0
82	20241016	194700	664875300	29400	29400	29400	29400	0
83	20241016	194600	664875300	29400	29400	29400	29400	0
84	20241016	194500	664875300	29400	29400	29400	29400	0
85	20241016	194400	664875300	29400	29400	29400	29400	0
86	20241016	194300	664875300	29400	29400	29400	29400	0
87	20241016	194200	664875300	29400	29400	29400	29400	0
88	20241016	194100	664875300	29400	29400	29400	29400	0
89	20241016	194000	664875300	29400	29400	29400	29400	0
90	20241016	193900	664875300	29400	29400	29400	29400	0
91	20241016	193800	664875300	29400	29400	29400	29400	0
92	20241016	193700	664875300	29400	29400	29400	29400	518
93	20241016	193600	664875300	29400	29400	29400	29400	0
94	20241016	193500	664875300	29400	29400	29400	29400	0
95	20241016	193400	664875300	29400	29400	29400	29400	0
96	20241016	193300	664875300	29400	29400	29400	29400	0
97	20241016	193200	664875300	29400	29400	29400	29400	0
98	20241016	193100	664875300	29400	29400	29400	29400	0
99	20241016	193000	664875300	29400	29400	29400	29400	0
100	20241016	192900	664875300	29400	29400	29400	29400	0
101	20241016	192800	664875300	29400	29400	29400	29400	0
102	20241016	192700	664875300	29400	29400	29400	29400	0
103	20241016	192600	664875300	29400	29400	29400	29400	0
104	20241016	192500	664875300	29400	29400	29400	29400	0
105	20241016	192400	664875300	29400	29400	29400	29400	0
106	20241016	192300	664875300	29400	29400	29400	29400	0
107	20241016	192200	664875300	29400	29400	29400	29400	0
108	20241016	192100	664875300	29400	29400	29400	29400	0
109	20241016	192000	664875300	29400	29400	29400	29400	0
110	20241016	191900	664875300	29400	29400	29400	29400	0
111	20241016	191800	664875300	29400	29400	29400	29400	0
112	20241016	191700	664875300	29400	29400	29400	29400	0
113	20241016	191600	664875300	29400	29400	29400	29400	0
114	20241016	191500	664875300	29400	29400	29400	29400	0
115	20241016	191400	664875300	29400	29400	29400	29400	0
116	20241016	191300	664875300	29400	29400	29400	29400	0
117	20241016	191200	664875300	29400	29400	29400	29400	0
118	20241016	191100	664875300	29400	29400	29400	29400	0
119	20241016	191000	664875300	29400	29400	29400	29400	0
120	20241016	190900	664875300	29400	29400	29400	29400	0
121	20241016	190800	664875300	29400	29400	29400	29400	0
122	20241016	190700	664875300	29400	29400	29400	29400	518
123	20241016	190600	664875300	29400	29400	29400	29400	0
124	20241016	190500	664875300	29400	29400	29400	29400	0
125	20241016	190400	664875300	29400	29400	29400	29400	0
126	20241016	190300	664875300	29400	29400	29400	29400	0
127	20241016	190200	664875300	29400	29400	29400	29400	0
128	20241016	190100	664875300	29400	29400	29400	29400	0
129	20241016	190000	664875300	29400	29400	29400	29400	0
130	20241016	185900	664875300	29400	29400	29400	29400	0
131	20241016	185800	664875300	29400	29400	29400	29400	0
132	20241016	185700	664875300	29400	29400	29400	29400	0
133	20241016	185600	664875300	29400	29400	29400	29400	0
134	20241016	185500	664875300	29400	29400	29400	29400	0
135	20241016	185400	664875300	29400	29400	29400	29400	0
136	20241016	185300	664875300	29400	29400	29400	29400	0
137	20241016	185200	664875300	29400	29400	29400	29400	0
138	20241016	185100	664875300	29400	29400	29400	29400	0
139	20241016	185000	664875300	29400	29400	29400	29400	0
140	20241016	184900	664875300	29400	29400	29400	29400	0
141	20241016	184800	664875300	29400	29400	29400	29400	0
142	20241016	184700	664875300	29400	29400	29400	29400	0
143	20241016	184600	664875300	29400	29400	29400	29400	0
144	20241016	184500	664875300	29400	29400	29400	29400	0
145	20241016	184400	664875300	29400	29400	29400	29400	0
146	20241016	184300	664875300	29400	29400	29400	29400	0
147	20241016	184200	664875300	29400	29400	29400	29400	0
148	20241016	184100	664875300	29400	29400	29400	29400	0
149	20241016	184000	664875300	29400	29400	29400	29400	0
150	20241016	183900	664875300	29400	29400	29400	29400	0
151	20241016	183800	664875300	29400	29400	29400	29400	0
152	20241016	183700	664875300	29400	29400	29400	29400	518
153	20241016	183600	664875300	29400	29400	29400	29400	0
154	20241016	183500	664875300	29400	29400	29400	29400	0
155	20241016	183400	664875300	29400	29400	29400	29400	0
156	20241016	183300	664875300	29400	29400	29400	29400	0
157	20241016	183200	664875300	29400	29400	29400	29400	0
158	20241016	183100	664875300	29400	29400	29400	29400	0
159	20241016	183000	664875300	29400	29400	29400	29400	0
160	20241016	182900	664875300	29400	29400	29400	29400	0
161	20241016	182800	664875300	29400	29400	29400	29400	0
162	20241016	182700	664875300	29400	29400	29400	29400	0
163	20241016	182600	664875300	29400	29400	29400	29400	0
164	20241016	182500	664875300	29400	29400	29400	29400	0
165	20241016	182400	664875300	29400	29400	29400	29400	0
166	20241016	182300	664875300	29400	29400	29400	29400	0
167	20241016	182200	664875300	29400	29400	29400	29400	0
168	20241016	182100	664875300	29400	29400	29400	29400	0
169	20241016	182000	664875300	29400	29400	29400	29400	0
170	20241016	181900	664875300	29400	29400	29400	29400	0
171	20241016	181800	664875300	29400	29400	29400	29400	0
172	20241016	181700	664875300	29400	29400	29400	29400	0
173	20241016	181600	664875300	29400	29400	29400	29400	0
174	20241016	181500	664875300	29400	29400	29400	29400	0
175	20241016	181400	664875300	29400	29400	29400	29400	0
176	20241016	181300	664875300	29400	29400	29400	29400	0
177	20241016	181200	664875300	29400	29400	29400	29400	0
178	20241016	181100	664875300	29400	29400	29400	29400	0
179	20241016	181000	664875300	29400	29400	29400	29400	0
180	20241016	180900	664875300	29400	29400	29400	29400	0
181	20241016	180800	664875300	29400	29400	29400	29400	0
182	20241016	180700	664875300	29400	29400	29400	29400	518
183	20241016	180600	664875300	29400	29400	29400	29400	0
184	20241016	180500	664875300	29400	29400	29400	29400	0
185	20241016	180400	664875300	29400	29400	29400	29400	0
186	20241016	180300	664875300	29400	29400	29400	29400	0
187	20241016	180200	664875300	29400	29400	29400	29400	0
188	20241016	180100	664875300	29400	29400	29400	29400	0
189	20241016	180000	664875300	29400	29400	29400	29400	0
190	20241016	175900	664875300	29400	29400	29400	29400	0
191	20241016	175800	664875300	29400	29400	29400	29400	0
192	20241016	175700	664875300	29400	29400	29400	29400	0
193	20241016	175600	664875300	29400	29400	29400	29400	0
194	20241016	175500	664875300	29400	29400	29400	29400	0
195	20241016	175400	664875300	29400	29400	29400	29400	0
196	20241016	175300	664875300	29400	29400	29400	29400	0
197	20241016	175200	664875300	29400	29400	29400	29400	0
198	20241016	175100	664875300	29400	29400	29400	29400	0
199	20241016	175000	664875300	29400	29400	29400	29400	0
200	20241016	174900	664875300	29400	29400	29400	29400	0
201	20241016	174800	664875300	29400	29400	29400	29400	0
202	20241016	174700	664875300	29400	29400	29400	29400	0
203	20241016	174600	664875300	29400	29400	29400	29400	0
204	20241016	174500	664875300	29400	29400	29400	29400	0
205	20241016	174400	664875300	29400	29400	29400	29400	0
206	20241016	174300	664875300	29400	29400	29400	29400	0
207	20241016	174200	664875300	29400	29400	29400	29400	0
208	20241016	174100	664875300	29400	29400	29400	29400	0
209	20241016	174000	664875300	29400	29400	29400	29400	0
210	20241016	173900	664875300	29400	29400	29400	29400	0
211	20241016	173800	664875300	29400	29400	29400	29400	0
212	20241016	173700	664875300	29400	29400	29400	29400	518
213	20241016	173600	664875300	29400	29400	29400	29400	0
214	20241016	173500	664875300	29400	29400	29400	29400	0
215	20241016	173400	664875300	29400	29400	29400	29400	0
216	20241016	173300	664875300	29400	29400	29400	29400	0
217	20241016	173200	664875300	29400	29400	29400	29400	0
218	20241016	173100	664875300	29400	29400	29400	29400	0
219	20241016	173000	664875300	29400	29400	29400	29400	0
220	20241016	172900	664875300	29400	29400	29400	29400	0
221	20241016	172800	664875300	29400	29400	29400	29400	0
222	20241016	172700	664875300	29400	29400	29400	29400	0
223	20241016	172600	664875300	29400	29400	29400	29400	0
224	20241016	172500	664875300	29400	29400	29400	29400	0
225	20241016	172400	664875300	29400	29400	29400	29400	0
226	20241016	172300	664875300	29400	29400	29400	29400	0
227	20241016	172200	664875300	29400	29400	29400	29400	0
228	20241016	172100	664875300	29400	29400	29400	29400	0
229	20241016	172000	664875300	29400	29400	29400	29400	0
230	20241016	171900	664875300	29400	29400	29400	29400	0
231	20241016	171800	664875300	29400	29400	29400	29400	0
232	20241016	171700	664875300	29400	29400	29400	29400	0
233	20241016	171600	664875300	29400	29400	29400	29400	0
234	20241016	171500	664875300	29400	29400	29400	29400	0
235	20241016	171400	664875300	29400	29400	29400	29400	0
236	20241016	171300	664875300	29400	29400	29400	29400	0
237	20241016	171200	664875300	29400	29400	29400	29400	0
238	20241016	171100	664875300	29400	29400	29400	29400	0
239	20241016	171000	664875300	29400	29400	29400	29400	0
240	20241016	170900	664875300	29400	29400	29400	29400	0
241	20241016	170800	664875300	29400	29400	29400	29400	0
242	20241016	170700	664875300	29400	29400	29400	29400	518
243	20241016	170600	664875300	29400	29400	29400	29400	0
244	20241016	170500	664875300	29400	29400	29400	29400	0
245	20241016	170400	664875300	29400	29400	29400	29400	0
246	20241016	170300	664875300	29400	29400	29400	29400	0
247	20241016	170200	664875300	29400	29400	29400	29400	0
248	20241016	170100	664875300	29400	29400	29400	29400	0
249	20241016	170000	664875300	29400	29400	29400	29400	0
250	20241016	165900	664875300	29400	29400	29400	29400	0
251	20241016	165800	664875300	29400	29400	29400	29400	0
252	20241016	165700	664875300	29400	29400	29400	29400	0
253	20241016	165600	664875300	29400	29400	29400	29400	0
254	20241016	165500	664875300	29400	29400	29400	29400	0
255	20241016	165400	664875300	29400	29400	29400	29400	0
256	20241016	165300	664875300	29400	29400	29400	29400	0
257	20241016	165200	664875300	29400	29400	29400	29400	0
258	20241016	165100	664875300	29400	29400	29400	29400	0
259	20241016	165000	664875300	29400	29400	29400	29400	0
260	20241016	164900	664875300	29400	29400	29400	29400	0
261	20241016	164800	664875300	29400	29400	29400	29400	0
262	20241016	164700	664875300	29400	29400	29400	29400	0
263	20241016	164600	664875300	29400	29400	29400	29400	0
264	20241016	164500	664875300	29400	29400	29400	29400	0
265	20241016	164400	664875300	29400	29400	29400	29400	0
266	20241016	164300	664875300	29400	29400	29400	29400	0
267	20241016	164200	664875300	29400	29400	29400	29400	0
268	20241016	164100	664875300	29400	29400	29400	29400	0
269	20241016	164000	664875300	29400	29400	29400	29400	0
270	20241016	163900	664875300	29400	29400	29400	29400	0
271	20241016	163800	664875300	29400	29400	29400	29400	0
272	20241016	163700	664875300	29400	29400	29400	29400	518
273	20241016	163600	664875300	29400	29400	29400	29400	0
274	20241016	163500	664875300	29400	29400	29400	29400	0
275	20241016	163400	664875300	29400	29400	29400	29400	0
276	20241016	163300	664875300	29400	29400	29400	29400	0
277	20241016	163200	664875300	29400	29400	29400	29400	0
278	20241016	163100	664875300	29400	29400	29400	29400	0
279	20241016	163000	664875300	29400	29400	29400	29400	0
280	20241016	162900	664875300	29400	29400	29400	29400	0
281	20241016	162800	664875300	29400	29400	29400	29400	0
282	20241016	162700	664875300	29400	29400	29400	29400	0
283	20241016	162600	664875300	29400	29400	29400	29400	0
284	20241016	162500	664875300	29400	29400	29400	29400	0
285	20241016	162400	664875300	29400	29400	29400	29400	0
286	20241016	162300	664875300	29400	29400	29400	29400	0
287	20241016	162200	664875300	29400	29400	29400	29400	0
288	20241016	162100	664875300	29400	29400	29400	29400	0
289	20241016	162000	664875300	29400	29400	29400	29400	0
290	20241016	161900	664875300	29400	29400	29400	29400	0
291	20241016	161800	664875300	29400	29400	29400	29400	0
292	20241016	161700	664875300	29400	29400	29400	29400	0
293	20241016	161600	664875300	29400	29400	29400	29400	0
294	20241016	161500	664875300	29400	29400	29400	29400	0
295	20241016	161400	664875300	29400	29400	29400	29400	0
296	20241016	161300	664875300	29400	29400	29400	29400	0
297	20241016	161200	664875300	29400	29400	29400	29400	0
298	20241016	161100	664875300	29400	29400	29400	29400	0
299	20241016	161000	664875300	29400	29400	29400	29400	0
300	20241016	160900	664875300	29400	29400	29400	29400	0
301	20241016	160800	664875300	29400	29400	29400	29400	0
302	20241016	160700	664875300	29400	29400	29400	29400	518
303	20241016	160600	664875300	29400	29400	29400	29400	0
304	20241016	160500	664875300	29400	29400	29400	29400	0
305	20241016	160400	664875300	29400	29400	29400	29400	0
306	20241016	160300	664875300	29400	29400	29400	29400	0
307	20241016	160200	664875300	29400	29400	29400	29400	0
308	20241016	160100	664875300	29400	29400	29400	29400	0
309	20241016	160000	664875300	29400	29400	29400	29400	0
310	20241016	155900	664875300	29400	29400	29400	29400	0
311	20241016	155800	664875300	29400	29400	29400	29400	0
312	20241016	155700	664875300	29400	29400	29400	29400	0
313	20241016	155600	664875300	29400	29400	29400	29400	0
314	20241016	155500	664875300	29400	29400	29400	29400	0
315	20241016	155400	664875300	29400	29400	29400	29400	0
316	20241016	155300	664875300	29400	29400	29400	29400	0
317	20241016	155200	664875300	29400	29400	29400	29400	0
318	20241016	155100	664875300	29400	29400	29400	29400	0
319	20241016	155000	664875300	29400	29400	29400	29400	0
320	20241016	154900	664875300	29400	29400	29400	29400	0
321	20241016	154800	664875300	29400	29400	29400	29400	0
322	20241016	154700	664875300	29400	29400	29400	29400	0
323	20241016	154600	664875300	29400	29400	29400	29400	0
324	20241016	154500	664875300	29400	29400	29400	29400	0
325	20241016	154400	664875300	29400	29400	29400	29400	0
326	20241016	154300	664875300	29400	29400	29400	29400	0
327	20241016	154200	664875300	29400	29400	29400	29400	0
328	20241016	154100	664875300	29400	29400	29400	29400	0
329	20241016	154000	664875300	29400	29400	29400	29400	0
330	20241016	153900	664875300	29400	29400	29400	29400	0
331	20241016	153800	664875300	29400	29400	29400	29400	0
332	20241016	153700	664875300	29400	29400	29400	29400	518
333	20241016	153600	664875300	29400	29400	29400	29400	0
334	20241016	153500	664875300	29400	29400	29400	29400	0
335	20241016	153400	664875300	29400	29400	29400	29400	0
336	20241016	153300	664875300	29400	29400	29400	29400	0
337	20241016	153200	664875300	29400	29400	29400	29400	0
338	20241016	153100	664875300	29400	29400	29400	29400	0
339	20241016	153000	664875300	29400	29400	29400	29400	518
340	20241016	152900	649646100	29400	29400	29400	29400	0
341	20241016	152800	649646100	29400	29400	29400	29400	0
342	20241016	152700	649646100	29400	29400	29400	29400	0
343	20241016	152600	649646100	29400	29400	29400	29400	0
344	20241016	152500	649646100	29400	29400	29400	29400	0
345	20241016	152400	649646100	29400	29400	29400	29400	0
346	20241016	152300	649646100	29400	29400	29400	29400	0
347	20241016	152200	649646100	29400	29400	29400	29400	0
348	20241016	152100	649646100	29400	29400	29400	29400	0
349	20241016	152000	649646100	29400	29400	29400	29400	0
350	20241016	151900	649646100	29400	29600	29600	29400	118
351	20241016	151800	646174050	29400	29400	29600	29400	41
352	20241016	151700	644963050	29400	29450	29450	29400	196
353	20241016	151600	639198250	29500	29600	29600	29500	120
354	20241016	151500	635653250	29500	29500	29500	29500	7
355	20241016	151400	635446750	29600	29600	29600	29600	193
356	20241016	151300	629733950	29600	29600	29600	29600	2
357	20241016	151200	629674750	29600	29600	29600	29600	0
358	20241016	151100	629674750	29600	29600	29600	29600	1
359	20241016	151000	629645150	29500	29550	29550	29500	87
360	20241016	150900	627077600	29550	29500	29550	29500	191
361	20241016	150800	621439100	29500	29550	29550	29500	319
362	20241016	150700	612028300	29550	29550	29550	29550	60
363	20241016	150600	610255300	29500	29550	29550	29500	73
364	20241016	150500	608099100	29500	29550	29550	29500	6
365	20241016	150400	607921950	29550	29550	29550	29550	16
366	20241016	150300	607449150	29500	29500	29500	29500	0
367	20241016	150200	607449150	29500	29500	29500	29500	4
368	20241016	150100	607331150	29500	29500	29500	29500	0
369	20241016	150000	607331150	29500	29500	29500	29500	0
370	20241016	145900	607331150	29500	29500	29500	29500	116
371	20241016	145800	603909150	29500	29500	29500	29500	1
372	20241016	145700	603879650	29450	29450	29450	29450	206
373	20241016	145600	597812950	29500	29450	29500	29450	19
374	20241016	145500	597252950	29500	29500	29500	29500	0
375	20241016	145400	597252950	29500	29500	29500	29500	0
376	20241016	145300	597252950	29500	29500	29500	29500	0
377	20241016	145200	597252950	29500	29500	29500	29500	0
378	20241016	145100	597252950	29500	29500	29500	29500	0
379	20241016	145000	597252950	29500	29450	29500	29450	111
380	20241016	144900	593979500	29450	29450	29450	29450	44
381	20241016	144800	592683700	29450	29450	29450	29450	0
382	20241016	144700	592683700	29450	29450	29450	29450	0
383	20241016	144600	592683700	29450	29450	29450	29450	52
384	20241016	144500	591152300	29450	29450	29450	29450	2
385	20241016	144400	591093400	29450	29450	29450	29450	0
386	20241016	144300	591093400	29450	29450	29450	29450	38
387	20241016	144200	589974300	29450	29450	29450	29450	0
388	20241016	144100	589974300	29450	29450	29450	29450	1
389	20241016	144000	589944850	29400	29400	29400	29400	1
390	20241016	143900	589915450	29450	29500	29500	29450	3
391	20241016	143800	589827000	29450	29450	29450	29450	0
392	20241016	143700	589827000	29450	29450	29450	29450	18
393	20241016	143600	589296900	29450	29450	29450	29450	13
394	20241016	143500	588914050	29450	29450	29450	29450	83
395	20241016	143400	586469700	29450	29450	29450	29450	10
396	20241016	143300	586175200	29500	29500	29500	29500	0
397	20241016	143200	586175200	29500	29500	29500	29500	0
398	20241016	143100	586175200	29500	29500	29500	29500	1
399	20241016	143000	586145700	29500	29500	29500	29500	19
400	20241016	142900	585585200	29500	29500	29500	29500	0
401	20241016	142800	585585200	29500	29500	29500	29500	3
402	20241016	142700	585496700	29500	29500	29500	29500	17
403	20241016	142600	584995200	29500	29500	29500	29500	0
404	20241016	142500	584995200	29500	29500	29500	29500	0
405	20241016	142400	584995200	29500	29500	29500	29500	177
406	20241016	142300	579773700	29500	29500	29500	29500	0
407	20241016	142200	579773700	29500	29500	29500	29500	80
408	20241016	142100	577413700	29400	29400	29400	29400	80
409	20241016	142000	575061700	29400	29400	29400	29400	17
410	20241016	141900	574561900	29400	29400	29400	29400	1
411	20241016	141800	574532500	29400	29400	29400	29400	1
412	20241016	141700	574503100	29400	29400	29400	29400	0
413	20241016	141600	574503100	29400	29400	29400	29400	0
414	20241016	141500	574503100	29400	29400	29400	29400	44
415	20241016	141400	573209500	29400	29400	29400	29400	159
416	20241016	141300	568534900	29500	29500	29500	29500	0
417	20241016	141200	568534900	29500	29500	29500	29500	0
418	20241016	141100	568534900	29500	29500	29500	29500	1
419	20241016	141000	568505400	29500	29450	29500	29450	38
420	20241016	140900	567386200	29450	29450	29450	29450	0
421	20241016	140800	567386200	29450	29400	29450	29400	233
422	20241016	140700	560526000	29500	29500	29500	29500	0
423	20241016	140600	560526000	29500	29500	29500	29500	1
424	20241016	140500	560496500	29500	29500	29500	29500	0
425	20241016	140400	560496500	29500	29400	29500	29400	46
426	20241016	140300	559139900	29400	29400	29400	29400	20
427	20241016	140200	558551900	29400	29400	29400	29400	0
428	20241016	140100	558551900	29400	29400	29400	29400	0
429	20241016	140000	558551900	29400	29400	29400	29400	40
430	20241016	135900	557375900	29450	29450	29450	29450	7
431	20241016	135800	557169750	29450	29450	29450	29450	6
432	20241016	135700	556993050	29400	29450	29450	29400	16
433	20241016	135600	556521900	29450	29450	29450	29450	9
434	20241016	135500	556256850	29450	29450	29450	29450	42
435	20241016	135400	555019950	29450	29400	29450	29400	8
436	20241016	135300	554784450	29450	29450	29450	29450	95
437	20241016	135200	551986700	29450	29450	29450	29450	50
438	20241016	135100	550514200	29500	29500	29500	29500	40
439	20241016	135000	549334200	29500	29500	29500	29500	1
440	20241016	134900	549304700	29450	29450	29450	29450	77
441	20241016	134800	547037050	29450	29450	29450	29450	58
442	20241016	134700	545328950	29450	29450	29450	29450	5
443	20241016	134600	545181700	29450	29450	29450	29450	0
444	20241016	134500	545181700	29450	29450	29450	29450	12
445	20241016	134400	544828300	29450	29450	29450	29450	28
446	20241016	134300	544003700	29450	29400	29450	29400	70
447	20241016	134200	541944200	29400	29400	29400	29400	31
448	20241016	134100	541032800	29400	29400	29400	29400	1
449	20241016	134000	541003400	29400	29400	29400	29400	0
450	20241016	133900	541003400	29400	29400	29400	29400	0
451	20241016	133800	541003400	29400	29400	29400	29400	2
452	20241016	133700	540944600	29400	29400	29400	29400	0
453	20241016	133600	540944600	29400	29400	29400	29400	81
454	20241016	133500	538563200	29400	29400	29400	29400	26
455	20241016	133400	537798800	29400	29450	29450	29400	94
456	20241016	133300	535030950	29500	29500	29500	29500	21
457	20241016	133200	534411450	29550	29550	29550	29550	15
458	20241016	133100	533968200	29600	29600	29600	29600	1
459	20241016	133000	533938600	29550	29550	29550	29550	26
460	20241016	132900	533170300	29550	29600	29600	29550	210
461	20241016	132800	526954600	29650	29650	29650	29650	0
462	20241016	132700	526954600	29650	29650	29650	29650	2
463	20241016	132600	526895300	29650	29650	29650	29650	0
464	20241016	132500	526895300	29650	29650	29650	29650	26
465	20241016	132400	526124400	29650	29650	29650	29650	0
466	20241016	132300	526124400	29650	29650	29650	29650	28
467	20241016	132200	525294200	29650	29650	29650	29650	2
468	20241016	132100	525234900	29700	29700	29700	29700	0
469	20241016	132000	525234900	29700	29700	29700	29700	0
470	20241016	131900	525234900	29700	29700	29700	29700	58
471	20241016	131800	523512300	29750	29750	29750	29750	7
472	20241016	131700	523304050	29650	29650	29650	29650	1
473	20241016	131600	523274400	29650	29700	29700	29650	57
474	20241016	131500	521581700	29700	29700	29700	29700	58
475	20241016	131400	519859100	29700	29600	29700	29600	385
476	20241016	131300	508439950	29550	29550	29550	29550	26
477	20241016	131200	507671650	29500	29500	29500	29500	0
478	20241016	131100	507671650	29500	29500	29500	29500	22
479	20241016	131000	507022650	29450	29450	29450	29450	1
480	20241016	130900	506993200	29400	29400	29400	29400	0
481	20241016	130800	506993200	29400	29400	29400	29400	0
482	20241016	130700	506993200	29400	29500	29500	29400	67
483	20241016	130600	505023250	29500	29450	29500	29450	3
484	20241016	130500	504934800	29400	29400	29400	29400	0
485	20241016	130400	504934800	29400	29400	29400	29400	0
486	20241016	130300	504934800	29400	29400	29400	29400	170
487	20241016	130200	499936800	29350	29400	29400	29350	160
488	20241016	130100	495235700	29400	29400	29400	29400	0
489	20241016	130000	495235700	29400	29400	29400	29400	19
490	20241016	125900	494677100	29400	29400	29400	29400	25
491	20241016	125800	493942100	29450	29450	29450	29450	972
492	20241016	125700	465316700	29400	29400	29400	29400	0
493	20241016	125600	465316700	29400	29400	29400	29400	12
494	20241016	125500	464963900	29400	29400	29400	29400	0
495	20241016	125400	464963900	29400	29400	29400	29400	24
496	20241016	125300	464258300	29400	29400	29400	29400	1
497	20241016	125200	464228900	29400	29400	29400	29400	0
498	20241016	125100	464228900	29400	29400	29400	29400	0
499	20241016	125000	464228900	29400	29400	29400	29400	7
500	20241016	124900	464023100	29400	29400	29400	29400	86
501	20241016	124800	461494700	29400	29400	29400	29400	5
502	20241016	124700	461347700	29400	29400	29400	29400	2
503	20241016	124600	461288900	29450	29450	29450	29450	1
504	20241016	124500	461259450	29400	29400	29400	29400	5
505	20241016	124400	461112450	29400	29400	29400	29400	7
506	20241016	124300	460906650	29400	29400	29400	29400	0
507	20241016	124200	460906650	29400	29400	29400	29400	0
508	20241016	124100	460906650	29400	29400	29400	29400	20
509	20241016	124000	460318650	29400	29400	29400	29400	0
510	20241016	123900	460318650	29400	29400	29400	29400	1
511	20241016	123800	460289250	29400	29400	29400	29400	3
512	20241016	123700	460201050	29350	29350	29350	29350	155
513	20241016	123600	455651800	29350	29350	29350	29350	0
514	20241016	123500	455651800	29350	29350	29350	29350	0
515	20241016	123400	455651800	29350	29350	29350	29350	30
516	20241016	123300	454771300	29300	29300	29300	29300	1
517	20241016	123200	454742000	29350	29350	29350	29350	19
518	20241016	123100	454184350	29350	29350	29350	29350	0
519	20241016	123000	454184350	29350	29350	29350	29350	7
520	20241016	122900	453978900	29350	29350	29350	29350	78
521	20241016	122800	451689600	29350	29350	29350	29350	80
522	20241016	122700	449341600	29400	29400	29400	29400	0
523	20241016	122600	449341600	29400	29400	29400	29400	19
524	20241016	122500	448783000	29400	29400	29400	29400	106
525	20241016	122400	445666600	29400	29400	29400	29400	10
526	20241016	122300	445372600	29400	29400	29400	29400	1
527	20241016	122200	445343200	29400	29400	29400	29400	3
528	20241016	122100	445255000	29350	29350	29350	29350	2
529	20241016	122000	445196300	29350	29350	29350	29350	0
530	20241016	121900	445196300	29350	29350	29350	29350	2
531	20241016	121800	445137600	29300	29300	29300	29300	44
532	20241016	121700	443848400	29300	29300	29300	29300	70
533	20241016	121600	441797400	29300	29300	29300	29300	188
534	20241016	121500	436289000	29350	29350	29400	29350	215
535	20241016	121400	429978400	29400	29400	29400	29400	10
536	20241016	121300	429684400	29400	29400	29400	29400	156
537	20241016	121200	425098000	29450	29450	29450	29450	0
538	20241016	121100	425098000	29450	29450	29450	29450	23
539	20241016	121000	424420650	29450	29450	29450	29450	12
540	20241016	120900	424067250	29450	29450	29450	29450	9
541	20241016	120800	423802200	29450	29450	29450	29450	0
542	20241016	120700	423802200	29450	29450	29450	29450	6
543	20241016	120600	423625500	29400	29400	29400	29400	0
544	20241016	120500	423625500	29400	29400	29400	29400	53
545	20241016	120400	422067300	29400	29400	29400	29400	0
546	20241016	120300	422067300	29400	29400	29400	29400	2
547	20241016	120200	422008500	29400	29400	29400	29400	58
548	20241016	120100	420303300	29350	29400	29400	29350	56
549	20241016	120000	418659500	29400	29400	29400	29400	46
550	20241016	115900	417307100	29400	29400	29400	29400	7
551	20241016	115800	417101300	29400	29400	29400	29400	2
552	20241016	115700	417042500	29400	29400	29400	29400	10
553	20241016	115600	416748500	29450	29450	29450	29450	0
554	20241016	115500	416748500	29450	29450	29450	29450	0
555	20241016	115400	416748500	29450	29500	29500	29450	910
556	20241016	115300	389948750	29450	29500	29500	29450	528
557	20241016	115200	374397950	29500	29500	29500	29500	2
558	20241016	115100	374338950	29500	29500	29500	29500	1
559	20241016	115000	374309450	29500	29500	29500	29500	26
560	20241016	114900	373542450	29500	29500	29500	29500	0
561	20241016	114800	373542450	29500	29500	29500	29500	0
562	20241016	114700	373542450	29500	29500	29500	29500	0
563	20241016	114600	373542450	29500	29500	29500	29500	5
564	20241016	114500	373394950	29500	29500	29500	29500	8
565	20241016	114400	373158950	29500	29450	29500	29450	21
566	20241016	114300	372540450	29450	29450	29450	29450	13
567	20241016	114200	372157600	29500	29500	29500	29450	202
568	20241016	114100	366208600	29500	29500	29500	29500	2
569	20241016	114000	366149600	29500	29500	29500	29500	0
570	20241016	113900	366149600	29500	29500	29500	29500	1
571	20241016	113800	366120100	29500	29500	29500	29500	0
572	20241016	113700	366120100	29500	29550	29550	29500	102
573	20241016	113600	363108250	29600	29600	29600	29600	0
574	20241016	113500	363108250	29600	29600	29600	29600	5
575	20241016	113400	362960250	29600	29600	29600	29600	6
576	20241016	113300	362782650	29600	29600	29600	29600	0
577	20241016	113200	362782650	29600	29600	29600	29600	5
578	20241016	113100	362634650	29600	29600	29600	29600	6
579	20241016	113000	362457050	29600	29600	29600	29600	3
580	20241016	112900	362368250	29550	29550	29550	29550	89
581	20241016	112800	359738300	29500	29550	29550	29500	26
582	20241016	112700	358971000	29500	29500	29500	29500	12
583	20241016	112600	358617000	29450	29450	29450	29450	76
584	20241016	112500	356378800	29450	29450	29450	29450	12
585	20241016	112400	356025400	29450	29450	29450	29450	0
586	20241016	112300	356025400	29450	29450	29450	29450	1
587	20241016	112200	355995950	29450	29450	29450	29450	2
588	20241016	112100	355937050	29450	29450	29450	29450	7
589	20241016	112000	355730900	29450	29450	29450	29450	55
590	20241016	111900	354111150	29450	29450	29450	29450	152
591	20241016	111800	349634750	29450	29450	29450	29450	0
592	20241016	111700	349634750	29450	29350	29450	29350	300
593	20241016	111600	340817450	29350	29350	29350	29350	2
594	20241016	111500	340758750	29350	29300	29350	29300	99
595	20241016	111400	337857050	29350	29350	29350	29350	324
596	20241016	111300	328347650	29400	29400	29400	29400	1
597	20241016	111200	328318250	29400	29400	29400	29400	0
598	20241016	111100	328318250	29400	29400	29400	29400	371
599	20241016	111000	317410850	29450	29450	29450	29450	0
600	20241016	110900	317410850	29450	29450	29450	29450	58
601	20241016	110800	315702750	29400	29400	29400	29400	0
602	20241016	110700	315702750	29400	29400	29400	29400	0
603	20241016	110600	315702750	29400	29400	29400	29400	81
604	20241016	110500	313321350	29400	29400	29400	29400	1
605	20241016	110400	313291950	29400	29450	29450	29400	556
606	20241016	110300	296938050	29450	29450	29450	29450	1
607	20241016	110200	296908600	29450	29450	29450	29450	0
608	20241016	110100	296908600	29450	29450	29450	29450	576
609	20241016	110000	279945400	29450	29450	29450	29450	45
610	20241016	105900	278620150	29450	29450	29450	29450	4
611	20241016	105800	278502350	29500	29500	29500	29500	1
612	20241016	105700	278472850	29500	29500	29500	29500	0
613	20241016	105600	278472850	29500	29500	29500	29500	22
614	20241016	105500	277823850	29500	29500	29500	29500	0
615	20241016	105400	277823850	29500	29500	29500	29500	8
616	20241016	105300	277587850	29550	29550	29550	29550	0
617	20241016	105200	277587850	29550	29550	29550	29550	1
618	20241016	105100	277558300	29550	29500	29550	29500	9
619	20241016	105000	277292550	29500	29500	29500	29500	9
620	20241016	104900	277027050	29500	29500	29500	29500	12
621	20241016	104800	276673050	29500	29500	29500	29500	20
622	20241016	104700	276083050	29500	29500	29500	29500	12
623	20241016	104600	275729050	29500	29500	29500	29500	0
624	20241016	104500	275729050	29500	29500	29500	29500	0
625	20241016	104400	275729050	29500	29450	29500	29450	54
626	20241016	104300	274138200	29450	29450	29450	29450	51
627	20241016	104200	272636250	29500	29500	29500	29500	3
628	20241016	104100	272547750	29500	29500	29500	29500	0
629	20241016	104000	272547750	29500	29500	29500	29500	204
630	20241016	103900	266529750	29500	29550	29550	29500	22
631	20241016	103800	265879750	29550	29550	29550	29550	6
632	20241016	103700	265702450	29450	29450	29450	29450	0
633	20241016	103600	265702450	29450	29450	29450	29450	0
634	20241016	103500	265702450	29450	29450	29450	29450	0
635	20241016	103400	265702450	29450	29500	29500	29450	148
636	20241016	103300	261336750	29550	29550	29550	29550	0
637	20241016	103200	261336750	29550	29550	29550	29550	0
638	20241016	103100	261336750	29550	29550	29550	29550	15
639	20241016	103000	260893500	29550	29550	29550	29550	1
640	20241016	102900	260863950	29550	29550	29550	29550	22
641	20241016	102800	260213850	29500	29500	29500	29500	0
642	20241016	102700	260213850	29500	29500	29500	29500	0
643	20241016	102600	260213850	29500	29500	29500	29500	25
644	20241016	102500	259476350	29500	29500	29500	29500	10
645	20241016	102400	259181350	29500	29500	29500	29500	2
646	20241016	102300	259122350	29500	29500	29500	29500	0
647	20241016	102200	259122350	29500	29500	29500	29500	11
648	20241016	102100	258797850	29500	29550	29550	29500	28
649	20241016	102000	257971500	29500	29550	29550	29500	164
650	20241016	101900	253133050	29550	29650	29650	29550	100
651	20241016	101800	250177550	29650	29650	29650	29650	1
652	20241016	101700	250147900	29550	29600	29600	29550	84
653	20241016	101600	247664550	29650	29650	29650	29650	10
654	20241016	101500	247368050	29650	29700	29700	29650	6
655	20241016	101400	247189900	29700	29700	29700	29700	7
656	20241016	101300	246982000	29700	29700	29700	29700	1
657	20241016	101200	246952300	29700	29750	29750	29700	6
658	20241016	101100	246773950	29550	29550	29550	29550	0
659	20241016	101000	246773950	29550	29700	29700	29550	33
660	20241016	100900	245796250	29700	29700	29700	29700	20
661	20241016	100800	245202250	29700	29750	29750	29700	52
662	20241016	100700	243656200	29600	29600	29600	29600	11
663	20241016	100600	243330600	29550	29550	29550	29550	0
664	20241016	100500	243330600	29550	29550	29550	29550	0
665	20241016	100400	243330600	29550	29850	29850	29550	13
666	20241016	100300	242946150	29850	29850	29850	29850	0
667	20241016	100200	242946150	29850	29600	29850	29600	105
668	20241016	100100	239822050	29500	29500	29500	29500	0
669	20241016	100000	239822050	29500	29550	29550	29500	268
670	20241016	095900	231907800	29550	29550	29550	29550	0
671	20241016	095800	231907800	29550	29600	29600	29550	60
672	20241016	095700	230131850	29600	29600	29600	29600	94
673	20241016	095600	227349450	29650	29650	29650	29650	3
674	20241016	095500	227260500	29550	29550	29550	29550	22
675	20241016	095400	226610400	29600	29600	29600	29600	8
676	20241016	095300	226373600	29600	29600	29600	29600	73
677	20241016	095200	224212800	29600	29650	29650	29600	99
678	20241016	095100	221282350	29600	29650	29650	29600	141
679	20241016	095000	217107500	29750	29750	29750	29750	12
680	20241016	094900	216750500	29750	29750	29750	29750	1
681	20241016	094800	216720750	29750	29750	29750	29750	11
682	20241016	094700	216393500	29700	29700	29700	29650	122
683	20241016	094600	212770800	29750	29750	29750	29750	0
684	20241016	094500	212770800	29750	29800	29800	29750	84
685	20241016	094400	210268700	29800	29800	29800	29800	0
686	20241016	094300	210268700	29800	29850	29850	29800	53
687	20241016	094200	208688750	29850	29850	29850	29850	9
688	20241016	094100	208420100	29850	29850	29850	29850	11
689	20241016	094000	208091750	29700	29700	29700	29700	0
690	20241016	093900	208091750	29700	29850	29850	29700	86
691	20241016	093800	205537100	29700	29700	29700	29700	0
692	20241016	093700	205537100	29700	29800	29800	29700	161
693	20241016	093600	200754300	29700	29700	29700	29700	156
694	20241016	093500	196121100	29700	29700	29700	29700	6
695	20241016	093400	195942900	29700	29650	29700	29650	145
696	20241016	093300	191636750	29650	29650	29650	29650	24
697	20241016	093200	190925150	29600	29650	29650	29600	11
698	20241016	093100	190599300	29650	29550	29650	29550	20
699	20241016	093000	190008100	29550	29550	29550	29550	11
700	20241016	092900	189683050	29550	29550	29550	29550	91
701	20241016	092800	186994000	29550	29500	29550	29500	356
702	20241016	092700	176489950	29500	29450	29500	29450	11
703	20241016	092600	176165650	29450	29450	29450	29450	5
704	20241016	092500	176018400	29450	29550	29550	29450	200
705	20241016	092400	170116300	29550	29700	29700	29550	135
706	20241016	092300	166117450	29700	29750	29750	29700	106
707	20241016	092200	162968350	29850	29800	29900	29800	35
708	20241016	092100	161924950	29750	29750	29750	29750	64
709	20241016	092000	160020950	29750	29950	29950	29750	474
710	20241016	091900	145866550	30050	29700	30100	29700	285
711	20241016	091800	137365100	29750	29750	29750	29750	199
712	20241016	091700	131444850	29750	29750	29750	29750	37
713	20241016	091600	130344100	29700	29650	29700	29650	11
714	20241016	091500	130017900	29650	29650	29650	29650	0
715	20241016	091400	130017900	29650	29700	29700	29650	47
716	20241016	091300	128623950	29700	29650	29750	29650	302
717	20241016	091200	119651000	29600	29750	29800	29600	66
718	20241016	091100	117695600	29800	29800	29800	29450	85
719	20241016	091000	115170900	29800	29750	29800	29050	1158
720	20241016	090900	81168250	29750	29950	29950	29750	914
721	20241016	090800	53855000	30000	30000	30000	30000	1
722	20241016	090700	53825000	29950	29950	29950	29950	5
723	20241016	090600	53675250	30000	29900	30000	29900	229
724	20241016	090500	46807850	29900	29950	29950	29900	194
725	20241016	090400	40998100	29950	30000	30000	29950	207
726	20241016	090300	34789250	30000	30100	30100	30000	427
727	20241016	090200	21966900	30100	30200	30200	30100	360
728	20241016	090100	11115500	30200	30300	30300	30200	188
729	20241016	090000	5428700	30350	30300	30350	30300	179