KissMeData/344820/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	212200	340428500	40550	40550	40550	40550	509
3	20241011	212100	340428500	40550	40550	40550	40550	0
4	20241011	212000	340428500	40550	40550	40550	40550	0
5	20241011	211900	340428500	40550	40550	40550	40550	0
6	20241011	211800	340428500	40550	40550	40550	40550	0
7	20241011	211700	340428500	40550	40550	40550	40550	0
8	20241011	211600	340428500	40550	40550	40550	40550	0
9	20241011	211500	340428500	40550	40550	40550	40550	0
10	20241011	211400	340428500	40550	40550	40550	40550	0
11	20241011	211300	340428500	40550	40550	40550	40550	0
12	20241011	211200	340428500	40550	40550	40550	40550	0
13	20241011	211100	340428500	40550	40550	40550	40550	0
14	20241011	211000	340428500	40550	40550	40550	40550	0
15	20241011	210900	340428500	40550	40550	40550	40550	0
16	20241011	210800	340428500	40550	40550	40550	40550	0
17	20241011	210700	340428500	40550	40550	40550	40550	0
18	20241011	210600	340428500	40550	40550	40550	40550	0
19	20241011	210500	340428500	40550	40550	40550	40550	0
20	20241011	210400	340428500	40550	40550	40550	40550	0
21	20241011	210300	340428500	40550	40550	40550	40550	0
22	20241011	210200	340428500	40550	40550	40550	40550	0
23	20241011	210100	340428500	40550	40550	40550	40550	0
24	20241011	210000	340428500	40550	40550	40550	40550	0
25	20241011	205900	340428500	40550	40550	40550	40550	0
26	20241011	205800	340428500	40550	40550	40550	40550	0
27	20241011	205700	340428500	40550	40550	40550	40550	0
28	20241011	205600	340428500	40550	40550	40550	40550	0
29	20241011	205500	340428500	40550	40550	40550	40550	0
30	20241011	205400	340428500	40550	40550	40550	40550	0
31	20241011	205300	340428500	40550	40550	40550	40550	0
32	20241011	205200	340428500	40550	40550	40550	40550	509
33	20241011	205100	340428500	40550	40550	40550	40550	0
34	20241011	205000	340428500	40550	40550	40550	40550	0
35	20241011	204900	340428500	40550	40550	40550	40550	0
36	20241011	204800	340428500	40550	40550	40550	40550	0
37	20241011	204700	340428500	40550	40550	40550	40550	0
38	20241011	204600	340428500	40550	40550	40550	40550	0
39	20241011	204500	340428500	40550	40550	40550	40550	0
40	20241011	204400	340428500	40550	40550	40550	40550	0
41	20241011	204300	340428500	40550	40550	40550	40550	0
42	20241011	204200	340428500	40550	40550	40550	40550	0
43	20241011	204100	340428500	40550	40550	40550	40550	0
44	20241011	204000	340428500	40550	40550	40550	40550	0
45	20241011	203900	340428500	40550	40550	40550	40550	0
46	20241011	203800	340428500	40550	40550	40550	40550	0
47	20241011	203700	340428500	40550	40550	40550	40550	0
48	20241011	203600	340428500	40550	40550	40550	40550	0
49	20241011	203500	340428500	40550	40550	40550	40550	0
50	20241011	203400	340428500	40550	40550	40550	40550	0
51	20241011	203300	340428500	40550	40550	40550	40550	0
52	20241011	203200	340428500	40550	40550	40550	40550	0
53	20241011	203100	340428500	40550	40550	40550	40550	0
54	20241011	203000	340428500	40550	40550	40550	40550	0
55	20241011	202900	340428500	40550	40550	40550	40550	0
56	20241011	202800	340428500	40550	40550	40550	40550	0
57	20241011	202700	340428500	40550	40550	40550	40550	0
58	20241011	202600	340428500	40550	40550	40550	40550	0
59	20241011	202500	340428500	40550	40550	40550	40550	0
60	20241011	202400	340428500	40550	40550	40550	40550	0
61	20241011	202300	340428500	40550	40550	40550	40550	0
62	20241011	202200	340428500	40550	40550	40550	40550	509
63	20241011	202100	340428500	40550	40550	40550	40550	0
64	20241011	202000	340428500	40550	40550	40550	40550	0
65	20241011	201900	340428500	40550	40550	40550	40550	0
66	20241011	201800	340428500	40550	40550	40550	40550	0
67	20241011	201700	340428500	40550	40550	40550	40550	0
68	20241011	201600	340428500	40550	40550	40550	40550	0
69	20241011	201500	340428500	40550	40550	40550	40550	0
70	20241011	201400	340428500	40550	40550	40550	40550	0
71	20241011	201300	340428500	40550	40550	40550	40550	0
72	20241011	201200	340428500	40550	40550	40550	40550	0
73	20241011	201100	340428500	40550	40550	40550	40550	0
74	20241011	201000	340428500	40550	40550	40550	40550	0
75	20241011	200900	340428500	40550	40550	40550	40550	0
76	20241011	200800	340428500	40550	40550	40550	40550	0
77	20241011	200700	340428500	40550	40550	40550	40550	0
78	20241011	200600	340428500	40550	40550	40550	40550	0
79	20241011	200500	340428500	40550	40550	40550	40550	0
80	20241011	200400	340428500	40550	40550	40550	40550	0
81	20241011	200300	340428500	40550	40550	40550	40550	0
82	20241011	200200	340428500	40550	40550	40550	40550	0
83	20241011	200100	340428500	40550	40550	40550	40550	0
84	20241011	200000	340428500	40550	40550	40550	40550	0
85	20241011	195900	340428500	40550	40550	40550	40550	0
86	20241011	195800	340428500	40550	40550	40550	40550	0
87	20241011	195700	340428500	40550	40550	40550	40550	0
88	20241011	195600	340428500	40550	40550	40550	40550	0
89	20241011	195500	340428500	40550	40550	40550	40550	0
90	20241011	195400	340428500	40550	40550	40550	40550	0
91	20241011	195300	340428500	40550	40550	40550	40550	0
92	20241011	195200	340428500	40550	40550	40550	40550	509
93	20241011	195100	340428500	40550	40550	40550	40550	0
94	20241011	195000	340428500	40550	40550	40550	40550	0
95	20241011	194900	340428500	40550	40550	40550	40550	0
96	20241011	194800	340428500	40550	40550	40550	40550	0
97	20241011	194700	340428500	40550	40550	40550	40550	0
98	20241011	194600	340428500	40550	40550	40550	40550	0
99	20241011	194500	340428500	40550	40550	40550	40550	0
100	20241011	194400	340428500	40550	40550	40550	40550	0
101	20241011	194300	340428500	40550	40550	40550	40550	0
102	20241011	194200	340428500	40550	40550	40550	40550	0
103	20241011	194100	340428500	40550	40550	40550	40550	0
104	20241011	194000	340428500	40550	40550	40550	40550	0
105	20241011	193900	340428500	40550	40550	40550	40550	0
106	20241011	193800	340428500	40550	40550	40550	40550	0
107	20241011	193700	340428500	40550	40550	40550	40550	0
108	20241011	193600	340428500	40550	40550	40550	40550	0
109	20241011	193500	340428500	40550	40550	40550	40550	0
110	20241011	193400	340428500	40550	40550	40550	40550	0
111	20241011	193300	340428500	40550	40550	40550	40550	0
112	20241011	193200	340428500	40550	40550	40550	40550	0
113	20241011	193100	340428500	40550	40550	40550	40550	0
114	20241011	193000	340428500	40550	40550	40550	40550	0
115	20241011	192900	340428500	40550	40550	40550	40550	0
116	20241011	192800	340428500	40550	40550	40550	40550	0
117	20241011	192700	340428500	40550	40550	40550	40550	0
118	20241011	192600	340428500	40550	40550	40550	40550	0
119	20241011	192500	340428500	40550	40550	40550	40550	0
120	20241011	192400	340428500	40550	40550	40550	40550	0
121	20241011	192300	340428500	40550	40550	40550	40550	0
122	20241011	192200	340428500	40550	40550	40550	40550	509
123	20241011	192100	340428500	40550	40550	40550	40550	0
124	20241011	192000	340428500	40550	40550	40550	40550	0
125	20241011	191900	340428500	40550	40550	40550	40550	0
126	20241011	191800	340428500	40550	40550	40550	40550	0
127	20241011	191700	340428500	40550	40550	40550	40550	0
128	20241011	191600	340428500	40550	40550	40550	40550	0
129	20241011	191500	340428500	40550	40550	40550	40550	0
130	20241011	191400	340428500	40550	40550	40550	40550	0
131	20241011	191300	340428500	40550	40550	40550	40550	0
132	20241011	191200	340428500	40550	40550	40550	40550	0
133	20241011	191100	340428500	40550	40550	40550	40550	0
134	20241011	191000	340428500	40550	40550	40550	40550	0
135	20241011	190900	340428500	40550	40550	40550	40550	0
136	20241011	190800	340428500	40550	40550	40550	40550	0
137	20241011	190700	340428500	40550	40550	40550	40550	0
138	20241011	190600	340428500	40550	40550	40550	40550	0
139	20241011	190500	340428500	40550	40550	40550	40550	0
140	20241011	190400	340428500	40550	40550	40550	40550	0
141	20241011	190300	340428500	40550	40550	40550	40550	0
142	20241011	190200	340428500	40550	40550	40550	40550	0
143	20241011	190100	340428500	40550	40550	40550	40550	0
144	20241011	190000	340428500	40550	40550	40550	40550	0
145	20241011	185900	340428500	40550	40550	40550	40550	0
146	20241011	185800	340428500	40550	40550	40550	40550	0
147	20241011	185700	340428500	40550	40550	40550	40550	0
148	20241011	185600	340428500	40550	40550	40550	40550	0
149	20241011	185500	340428500	40550	40550	40550	40550	0
150	20241011	185400	340428500	40550	40550	40550	40550	0
151	20241011	185300	340428500	40550	40550	40550	40550	0
152	20241011	185200	340428500	40550	40550	40550	40550	509
153	20241011	185100	340428500	40550	40550	40550	40550	0
154	20241011	185000	340428500	40550	40550	40550	40550	0
155	20241011	184900	340428500	40550	40550	40550	40550	0
156	20241011	184800	340428500	40550	40550	40550	40550	0
157	20241011	184700	340428500	40550	40550	40550	40550	0
158	20241011	184600	340428500	40550	40550	40550	40550	0
159	20241011	184500	340428500	40550	40550	40550	40550	0
160	20241011	184400	340428500	40550	40550	40550	40550	0
161	20241011	184300	340428500	40550	40550	40550	40550	0
162	20241011	184200	340428500	40550	40550	40550	40550	0
163	20241011	184100	340428500	40550	40550	40550	40550	0
164	20241011	184000	340428500	40550	40550	40550	40550	0
165	20241011	183900	340428500	40550	40550	40550	40550	0
166	20241011	183800	340428500	40550	40550	40550	40550	0
167	20241011	183700	340428500	40550	40550	40550	40550	0
168	20241011	183600	340428500	40550	40550	40550	40550	0
169	20241011	183500	340428500	40550	40550	40550	40550	0
170	20241011	183400	340428500	40550	40550	40550	40550	0
171	20241011	183300	340428500	40550	40550	40550	40550	0
172	20241011	183200	340428500	40550	40550	40550	40550	0
173	20241011	183100	340428500	40550	40550	40550	40550	0
174	20241011	183000	340428500	40550	40550	40550	40550	0
175	20241011	182900	340428500	40550	40550	40550	40550	0
176	20241011	182800	340428500	40550	40550	40550	40550	0
177	20241011	182700	340428500	40550	40550	40550	40550	0
178	20241011	182600	340428500	40550	40550	40550	40550	0
179	20241011	182500	340428500	40550	40550	40550	40550	0
180	20241011	182400	340428500	40550	40550	40550	40550	0
181	20241011	182300	340428500	40550	40550	40550	40550	0
182	20241011	182200	340428500	40550	40550	40550	40550	509
183	20241011	182100	340428500	40550	40550	40550	40550	0
184	20241011	182000	340428500	40550	40550	40550	40550	0
185	20241011	181900	340428500	40550	40550	40550	40550	0
186	20241011	181800	340428500	40550	40550	40550	40550	0
187	20241011	181700	340428500	40550	40550	40550	40550	0
188	20241011	181600	340428500	40550	40550	40550	40550	0
189	20241011	181500	340428500	40550	40550	40550	40550	0
190	20241011	181400	340428500	40550	40550	40550	40550	0
191	20241011	181300	340428500	40550	40550	40550	40550	0
192	20241011	181200	340428500	40550	40550	40550	40550	0
193	20241011	181100	340428500	40550	40550	40550	40550	0
194	20241011	181000	340428500	40550	40550	40550	40550	0
195	20241011	180900	340428500	40550	40550	40550	40550	0
196	20241011	180800	340428500	40550	40550	40550	40550	0
197	20241011	180700	340428500	40550	40550	40550	40550	0
198	20241011	180600	340428500	40550	40550	40550	40550	0
199	20241011	180500	340428500	40550	40550	40550	40550	0
200	20241011	180400	340428500	40550	40550	40550	40550	0
201	20241011	180300	340428500	40550	40550	40550	40550	0
202	20241011	180200	340428500	40550	40550	40550	40550	0
203	20241011	180100	340428500	40550	40550	40550	40550	0
204	20241011	180000	340428500	40550	40550	40550	40550	0
205	20241011	175900	340428500	40550	40550	40550	40550	0
206	20241011	175800	340428500	40550	40550	40550	40550	0
207	20241011	175700	340428500	40550	40550	40550	40550	0
208	20241011	175600	340428500	40550	40550	40550	40550	0
209	20241011	175500	340428500	40550	40550	40550	40550	0
210	20241011	175400	340428500	40550	40550	40550	40550	0
211	20241011	175300	340428500	40550	40550	40550	40550	0
212	20241011	175200	340428500	40550	40550	40550	40550	509
213	20241011	175100	340428500	40550	40550	40550	40550	0
214	20241011	175000	340428500	40550	40550	40550	40550	0
215	20241011	174900	340428500	40550	40550	40550	40550	0
216	20241011	174800	340428500	40550	40550	40550	40550	0
217	20241011	174700	340428500	40550	40550	40550	40550	0
218	20241011	174600	340428500	40550	40550	40550	40550	0
219	20241011	174500	340428500	40550	40550	40550	40550	0
220	20241011	174400	340428500	40550	40550	40550	40550	0
221	20241011	174300	340428500	40550	40550	40550	40550	0
222	20241011	174200	340428500	40550	40550	40550	40550	0
223	20241011	174100	340428500	40550	40550	40550	40550	0
224	20241011	174000	340428500	40550	40550	40550	40550	0
225	20241011	173900	340428500	40550	40550	40550	40550	0
226	20241011	173800	340428500	40550	40550	40550	40550	0
227	20241011	173700	340428500	40550	40550	40550	40550	0
228	20241011	173600	340428500	40550	40550	40550	40550	0
229	20241011	173500	340428500	40550	40550	40550	40550	0
230	20241011	173400	340428500	40550	40550	40550	40550	0
231	20241011	173300	340428500	40550	40550	40550	40550	0
232	20241011	173200	340428500	40550	40550	40550	40550	0
233	20241011	173100	340428500	40550	40550	40550	40550	0
234	20241011	173000	340428500	40550	40550	40550	40550	0
235	20241011	172900	340428500	40550	40550	40550	40550	0
236	20241011	172800	340428500	40550	40550	40550	40550	0
237	20241011	172700	340428500	40550	40550	40550	40550	0
238	20241011	172600	340428500	40550	40550	40550	40550	0
239	20241011	172500	340428500	40550	40550	40550	40550	0
240	20241011	172400	340428500	40550	40550	40550	40550	0
241	20241011	172300	340428500	40550	40550	40550	40550	0
242	20241011	172200	340428500	40550	40550	40550	40550	509
243	20241011	172100	340428500	40550	40550	40550	40550	0
244	20241011	172000	340428500	40550	40550	40550	40550	0
245	20241011	171900	340428500	40550	40550	40550	40550	0
246	20241011	171800	340428500	40550	40550	40550	40550	0
247	20241011	171700	340428500	40550	40550	40550	40550	0
248	20241011	171600	340428500	40550	40550	40550	40550	0
249	20241011	171500	340428500	40550	40550	40550	40550	0
250	20241011	171400	340428500	40550	40550	40550	40550	0
251	20241011	171300	340428500	40550	40550	40550	40550	0
252	20241011	171200	340428500	40550	40550	40550	40550	0
253	20241011	171100	340428500	40550	40550	40550	40550	0
254	20241011	171000	340428500	40550	40550	40550	40550	0
255	20241011	170900	340428500	40550	40550	40550	40550	0
256	20241011	170800	340428500	40550	40550	40550	40550	0
257	20241011	170700	340428500	40550	40550	40550	40550	0
258	20241011	170600	340428500	40550	40550	40550	40550	0
259	20241011	170500	340428500	40550	40550	40550	40550	0
260	20241011	170400	340428500	40550	40550	40550	40550	0
261	20241011	170300	340428500	40550	40550	40550	40550	0
262	20241011	170200	340428500	40550	40550	40550	40550	0
263	20241011	170100	340428500	40550	40550	40550	40550	0
264	20241011	170000	340428500	40550	40550	40550	40550	0
265	20241011	165900	340428500	40550	40550	40550	40550	0
266	20241011	165800	340428500	40550	40550	40550	40550	0
267	20241011	165700	340428500	40550	40550	40550	40550	0
268	20241011	165600	340428500	40550	40550	40550	40550	0
269	20241011	165500	340428500	40550	40550	40550	40550	0
270	20241011	165400	340428500	40550	40550	40550	40550	0
271	20241011	165300	340428500	40550	40550	40550	40550	0
272	20241011	165200	340428500	40550	40550	40550	40550	509
273	20241011	165100	340428500	40550	40550	40550	40550	0
274	20241011	165000	340428500	40550	40550	40550	40550	0
275	20241011	164900	340428500	40550	40550	40550	40550	0
276	20241011	164800	340428500	40550	40550	40550	40550	0
277	20241011	164700	340428500	40550	40550	40550	40550	0
278	20241011	164600	340428500	40550	40550	40550	40550	0
279	20241011	164500	340428500	40550	40550	40550	40550	0
280	20241011	164400	340428500	40550	40550	40550	40550	0
281	20241011	164300	340428500	40550	40550	40550	40550	0
282	20241011	164200	340428500	40550	40550	40550	40550	0
283	20241011	164100	340428500	40550	40550	40550	40550	0
284	20241011	164000	340428500	40550	40550	40550	40550	0
285	20241011	163900	340428500	40550	40550	40550	40550	0
286	20241011	163800	340428500	40550	40550	40550	40550	0
287	20241011	163700	340428500	40550	40550	40550	40550	0
288	20241011	163600	340428500	40550	40550	40550	40550	0
289	20241011	163500	340428500	40550	40550	40550	40550	0
290	20241011	163400	340428500	40550	40550	40550	40550	0
291	20241011	163300	340428500	40550	40550	40550	40550	0
292	20241011	163200	340428500	40550	40550	40550	40550	0
293	20241011	163100	340428500	40550	40550	40550	40550	0
294	20241011	163000	340428500	40550	40550	40550	40550	0
295	20241011	162900	340428500	40550	40550	40550	40550	0
296	20241011	162800	340428500	40550	40550	40550	40550	0
297	20241011	162700	340428500	40550	40550	40550	40550	0
298	20241011	162600	340428500	40550	40550	40550	40550	0
299	20241011	162500	340428500	40550	40550	40550	40550	0
300	20241011	162400	340428500	40550	40550	40550	40550	0
301	20241011	162300	340428500	40550	40550	40550	40550	0
302	20241011	162200	340428500	40550	40550	40550	40550	509
303	20241011	162100	340428500	40550	40550	40550	40550	0
304	20241011	162000	340428500	40550	40550	40550	40550	0
305	20241011	161900	340428500	40550	40550	40550	40550	0
306	20241011	161800	340428500	40550	40550	40550	40550	0
307	20241011	161700	340428500	40550	40550	40550	40550	0
308	20241011	161600	340428500	40550	40550	40550	40550	0
309	20241011	161500	340428500	40550	40550	40550	40550	0
310	20241011	161400	340428500	40550	40550	40550	40550	0
311	20241011	161300	340428500	40550	40550	40550	40550	0
312	20241011	161200	340428500	40550	40550	40550	40550	0
313	20241011	161100	340428500	40550	40550	40550	40550	0
314	20241011	161000	340428500	40550	40550	40550	40550	0
315	20241011	160900	340428500	40550	40550	40550	40550	0
316	20241011	160800	340428500	40550	40550	40550	40550	0
317	20241011	160700	340428500	40550	40550	40550	40550	0
318	20241011	160600	340428500	40550	40550	40550	40550	0
319	20241011	160500	340428500	40550	40550	40550	40550	0
320	20241011	160400	340428500	40550	40550	40550	40550	0
321	20241011	160300	340428500	40550	40550	40550	40550	0
322	20241011	160200	340428500	40550	40550	40550	40550	0
323	20241011	160100	340428500	40550	40550	40550	40550	0
324	20241011	160000	340428500	40550	40550	40550	40550	0
325	20241011	155900	340428500	40550	40550	40550	40550	0
326	20241011	155800	340428500	40550	40550	40550	40550	0
327	20241011	155700	340428500	40550	40550	40550	40550	0
328	20241011	155600	340428500	40550	40550	40550	40550	0
329	20241011	155500	340428500	40550	40550	40550	40550	0
330	20241011	155400	340428500	40550	40550	40550	40550	0
331	20241011	155300	340428500	40550	40550	40550	40550	0
332	20241011	155200	340428500	40550	40550	40550	40550	509
333	20241011	155100	340428500	40550	40550	40550	40550	0
334	20241011	155000	340428500	40550	40550	40550	40550	0
335	20241011	154900	340428500	40550	40550	40550	40550	0
336	20241011	154800	340428500	40550	40550	40550	40550	0
337	20241011	154700	340428500	40550	40550	40550	40550	0
338	20241011	154600	340428500	40550	40550	40550	40550	0
339	20241011	154500	340428500	40550	40550	40550	40550	0
340	20241011	154400	340428500	40550	40550	40550	40550	0
341	20241011	154300	340428500	40550	40550	40550	40550	0
342	20241011	154200	340428500	40550	40550	40550	40550	0
343	20241011	154100	340428500	40550	40550	40550	40550	0
344	20241011	154000	340428500	40550	40550	40550	40550	0
345	20241011	153900	340428500	40550	40550	40550	40550	0
346	20241011	153800	340428500	40550	40550	40550	40550	0
347	20241011	153700	340428500	40550	40550	40550	40550	0
348	20241011	153600	340428500	40550	40550	40550	40550	0
349	20241011	153500	340428500	40550	40550	40550	40550	0
350	20241011	153400	340428500	40550	40550	40550	40550	0
351	20241011	153300	340428500	40550	40550	40550	40550	0
352	20241011	153200	340428500	40550	40550	40550	40550	0
353	20241011	153100	340428500	40550	40550	40550	40550	0
354	20241011	153000	340428500	40550	40550	40550	40550	509
355	20241011	152900	319788550	40750	40750	40750	40750	0
356	20241011	152800	319788550	40750	40750	40750	40750	0
357	20241011	152700	319788550	40750	40750	40750	40750	0
358	20241011	152600	319788550	40750	40750	40750	40750	0
359	20241011	152500	319788550	40750	40750	40750	40750	0
360	20241011	152400	319788550	40750	40750	40750	40750	0
361	20241011	152300	319788550	40750	40750	40750	40750	0
362	20241011	152200	319788550	40750	40750	40750	40750	0
363	20241011	152100	319788550	40750	40750	40750	40750	0
364	20241011	152000	319788550	40750	40750	40750	40750	0
365	20241011	151900	319788550	40750	40750	40750	40750	0
366	20241011	151800	319788550	40750	40750	40750	40750	80
367	20241011	151700	316528550	40750	40700	40750	40700	12
368	20241011	151600	316039700	40700	40700	40700	40700	2
369	20241011	151500	315958300	40700	40700	40750	40700	12
370	20241011	151400	315469600	40700	40750	40750	40700	2
371	20241011	151300	315388150	40700	40800	40800	40700	8
372	20241011	151200	315061950	40750	40700	40750	40700	5
373	20241011	151100	314858350	40800	40750	40800	40750	25
374	20241011	151000	313839300	40750	40800	40800	40750	8
375	20241011	150900	313513000	40750	40700	40800	40700	19
376	20241011	150800	312738750	40750	40750	40750	40750	6
377	20241011	150700	312494250	40700	40750	40750	40700	40
378	20241011	150600	310864500	40750	40750	40750	40750	8
379	20241011	150500	310538500	40700	40750	40750	40700	6
380	20241011	150400	310294200	40750	40700	40750	40700	8
381	20241011	150300	309968300	40700	40700	40700	40700	66
382	20241011	150200	307282100	40700	40750	40750	40700	17
383	20241011	150100	306589550	40750	40750	40750	40750	242
384	20241011	150000	296728050	40800	40750	40800	40750	11
385	20241011	145900	296279400	40750	40750	40750	40750	3
386	20241011	145800	296157150	40800	40750	40800	40750	16
387	20241011	145700	295504650	40800	40800	40800	40800	7
388	20241011	145600	295219050	40750	40750	40750	40750	195
389	20241011	145500	287272800	40750	40800	40800	40750	80
390	20241011	145400	284012400	40750	40750	40750	40750	1
391	20241011	145300	283971650	40750	40750	40800	40750	13
392	20241011	145200	283441500	40750	40750	40750	40750	0
393	20241011	145100	283441500	40750	40800	40800	40750	29
394	20241011	145000	282259350	40800	40800	40800	40750	114
395	20241011	144900	277611300	40800	40750	40800	40700	97
396	20241011	144800	273658750	40750	40750	40750	40750	114
397	20241011	144700	269013250	40750	40700	40750	40700	12
398	20241011	144600	268524300	40800	40800	40800	40800	8
399	20241011	144500	268197900	40700	40700	40700	40700	2
400	20241011	144400	268116500	40750	40750	40750	40750	9
401	20241011	144300	267749750	40800	40800	40800	40700	5
402	20241011	144200	267545950	40750	40700	40750	40700	10
403	20241011	144100	267138500	40700	40800	40800	40700	3
404	20241011	144000	267016200	40700	40800	40800	40700	8
405	20241011	143900	266690000	40800	40700	40800	40700	16
406	20241011	143800	266038100	40750	40750	40750	40750	9
407	20241011	143700	265671350	40700	40700	40700	40700	1
408	20241011	143600	265630650	40800	40700	40800	40650	65
409	20241011	143500	262984450	40800	40800	40800	40800	1
410	20241011	143400	262943650	40750	40700	40800	40700	12
411	20241011	143300	262454600	40750	40750	40750	40750	6
412	20241011	143200	262210100	40650	40800	40800	40650	22
413	20241011	143100	261314550	40800	40750	40800	40700	15
414	20241011	143000	260703400	40750	40750	40750	40750	0
415	20241011	142900	260703400	40750	40700	40750	40700	6
416	20241011	142800	260459100	40650	40650	40650	40650	1
417	20241011	142700	260418450	40750	40750	40750	40750	8
418	20241011	142600	260092450	40700	40700	40700	40700	70
419	20241011	142500	257243450	40750	40700	40750	40700	13
420	20241011	142400	256713950	40750	40750	40750	40750	0
421	20241011	142300	256713950	40750	40700	40750	40700	13
422	20241011	142200	256184550	40700	40750	40750	40700	4
423	20241011	142100	256021650	40750	40700	40750	40700	12
424	20241011	142000	255532950	40700	40750	40750	40700	12
425	20241011	141900	255044150	40700	40700	40700	40700	0
426	20241011	141800	255044150	40700	40750	40750	40700	20
427	20241011	141700	254229300	40700	40700	40700	40700	3
428	20241011	141600	254107200	40750	40750	40750	40750	7
429	20241011	141500	253821950	40700	40800	40800	40700	4
430	20241011	141400	253658950	40800	40700	40800	40700	21
431	20241011	141300	252803000	40800	40800	40800	40800	2
432	20241011	141200	252721400	40750	40750	40750	40700	10
433	20241011	141100	252314050	40700	40700	40700	40700	0
434	20241011	141000	252314050	40700	40750	40800	40700	11
435	20241011	140900	251865750	40750	40750	40750	40700	16
436	20241011	140800	251213850	40700	40750	40750	40700	4
437	20241011	140700	251050950	40700	40700	40700	40700	3
438	20241011	140600	250928850	40700	40650	40750	40650	7
439	20241011	140500	250644000	40750	40750	40750	40750	6
440	20241011	140400	250399500	40700	40650	40700	40650	4
441	20241011	140300	250236800	40750	40650	40750	40650	15
442	20241011	140200	249625950	40750	40750	40750	40750	0
443	20241011	140100	249625950	40750	40750	40750	40650	10
444	20241011	140000	249218650	40700	40700	40700	40700	64
445	20241011	135900	246613850	40750	40750	40750	40700	9
446	20241011	135800	246247150	40750	40750	40750	40750	0
447	20241011	135700	246247150	40750	40700	40750	40700	8
448	20241011	135600	245921250	40800	40800	40800	40800	8
449	20241011	135500	245594850	40750	40750	40750	40750	2
450	20241011	135400	245513350	40800	40800	40800	40800	8
451	20241011	135300	245186950	40750	40750	40750	40750	19
452	20241011	135200	244412700	40750	40800	40800	40750	10
453	20241011	135100	244004800	40800	40800	40800	40800	0
454	20241011	135000	244004800	40800	40750	40800	40750	11
455	20241011	134900	243556100	40800	40800	40800	40800	2
456	20241011	134800	243474500	40750	40750	40750	40750	2
457	20241011	134700	243393000	40800	40800	40800	40800	2
458	20241011	134600	243311400	40750	40700	40750	40700	7
459	20241011	134500	243026200	40800	40800	40800	40800	0
460	20241011	134400	243026200	40800	40800	40800	40800	8
461	20241011	134300	242699800	40750	40700	40750	40700	8
462	20241011	134200	242373900	40750	40750	40750	40750	7
463	20241011	134100	242088650	40750	40750	40750	40750	21
464	20241011	134000	241232900	40700	40750	40750	40700	4
465	20241011	133900	241070000	40750	40750	40750	40750	6
466	20241011	133800	240825500	40700	40700	40700	40700	3
467	20241011	133700	240703400	40750	40700	40750	40700	10
468	20241011	133600	240296000	40700	40700	40700	40700	3
469	20241011	133500	240173900	40750	40750	40750	40750	8
470	20241011	133400	239847900	40750	40750	40750	40750	0
471	20241011	133300	239847900	40750	40750	40750	40700	10
472	20241011	133200	239440500	40750	40750	40750	40750	6
473	20241011	133100	239196000	40700	40700	40700	40700	2
474	20241011	133000	239114600	40750	40750	40750	40750	8
475	20241011	132900	238788600	40700	40700	40700	40700	0
476	20241011	132800	238788600	40700	40750	40750	40700	10
477	20241011	132700	238381200	40700	40700	40700	40700	0
478	20241011	132600	238381200	40700	40700	40700	40700	12
479	20241011	132500	237892800	40700	40750	40750	40700	2
480	20241011	132400	237811350	40700	40700	40700	40700	14
481	20241011	132300	237241550	40750	40750	40750	40750	2
482	20241011	132200	237160050	40750	40700	40750	40700	13
483	20241011	132100	236630600	40700	40750	40750	40700	3
484	20241011	132000	236508400	40750	40750	40750	40750	6
485	20241011	131900	236263900	40750	40750	40750	40700	24
486	20241011	131800	235286500	40700	40700	40700	40700	0
487	20241011	131700	235286500	40700	40750	40750	40700	9
488	20241011	131600	234919850	40750	40700	40750	40700	52
489	20241011	131500	232803350	40750	40750	40750	40750	6
490	20241011	131400	232558850	40800	40800	40800	40800	2
491	20241011	131300	232477250	40800	40750	40800	40700	39
492	20241011	131200	230886250	40750	40750	40750	40750	2
493	20241011	131100	230804750	40800	40750	40800	40750	4
494	20241011	131000	230641650	40800	40800	40800	40800	0
495	20241011	130900	230641650	40800	40800	40800	40800	8
496	20241011	130800	230315250	40750	40750	40750	40750	6
497	20241011	130700	230070750	40800	40800	40800	40750	10
498	20241011	130600	229662850	40800	40800	40800	40800	6
499	20241011	130500	229418050	40800	40750	40800	40750	27
500	20241011	130400	228316550	40800	40800	40800	40800	8
501	20241011	130300	227990150	40750	40750	40750	40750	2
502	20241011	130200	227908650	40800	40800	40800	40800	9
503	20241011	130100	227541450	40750	40750	40750	40750	0
504	20241011	130000	227541450	40750	40800	40800	40750	11
505	20241011	125900	227092750	40800	40800	40800	40800	0
506	20241011	125800	227092750	40800	40750	40800	40750	9
507	20241011	125700	226725650	40800	40800	40800	40800	3
508	20241011	125600	226603250	40750	40800	40800	40750	3
509	20241011	125500	226480950	40800	40800	40800	40800	2
510	20241011	125400	226399350	40800	40750	40800	40750	9
511	20241011	125300	226032250	40800	40800	40800	40800	10
512	20241011	125200	225624250	40700	40700	40700	40700	101
513	20241011	125100	221513550	40650	40700	40700	40650	54
514	20241011	125000	219315850	40700	40700	40700	40700	3
515	20241011	124900	219193750	40700	40650	40700	40650	10
516	20241011	124800	218786850	40700	40750	40750	40700	12
517	20241011	124700	218298050	40750	40750	40750	40750	6
518	20241011	124600	218053550	40700	40750	40750	40700	36
519	20241011	124500	216588050	40800	40750	40800	40750	4
520	20241011	124400	216424950	40800	40800	40800	40800	1
521	20241011	124300	216384150	40800	40800	40800	40800	8
522	20241011	124200	216057750	40800	40800	40800	40800	9
523	20241011	124100	215690550	40750	40800	40800	40750	4
524	20241011	124000	215527400	40800	40800	40800	40800	7
525	20241011	123900	215241800	40750	40750	40750	40750	2
526	20241011	123800	215160300	40800	40800	40800	40800	9
527	20241011	123700	214793100	40800	40750	40800	40750	3
528	20241011	123600	214670800	40800	40800	40800	40800	11
529	20241011	123500	214222000	40750	40750	40750	40750	5
530	20241011	123400	214018250	40800	40800	40800	40750	11
531	20241011	123300	213569550	40800	40750	40800	40750	15
532	20241011	123200	212958250	40750	40750	40750	40700	10
533	20241011	123100	212550850	40750	40750	40750	40750	3
534	20241011	123000	212428600	40700	40700	40700	40700	2
535	20241011	122900	212347200	40750	40750	40750	40750	9
536	20241011	122800	211980450	40750	40750	40750	40750	1
537	20241011	122700	211939700	40700	40650	40750	40650	14
538	20241011	122600	211369850	40650	40650	40650	40650	13
539	20241011	122500	210841400	40700	40700	40750	40650	13
540	20241011	122400	210312050	40750	40750	40750	40700	8
541	20241011	122300	209986300	40700	40750	40750	40700	3
542	20241011	122200	209864150	40750	40750	40750	40750	1
543	20241011	122100	209823400	40750	40700	40750	40700	23
544	20241011	122000	208887250	40700	40750	40750	40700	15
545	20241011	121900	208276600	40750	40750	40750	40750	7
546	20241011	121800	207991350	40700	40700	40700	40700	2
547	20241011	121700	207909950	40750	40750	40750	40750	9
548	20241011	121600	207543200	40750	40750	40750	40700	9
549	20241011	121500	207176550	40750	40750	40750	40750	3
550	20241011	121400	207054300	40750	40750	40750	40750	6
551	20241011	121300	206809800	40750	40700	40750	40700	53
552	20241011	121200	204652650	40750	40700	40750	40700	11
553	20241011	121100	204204500	40700	40750	40750	40700	3
554	20241011	121000	204082350	40750	40800	40800	40750	20
555	20241011	120900	203266950	40800	40750	40800	40750	3
556	20241011	120800	203144650	40800	40800	40800	40800	10
557	20241011	120700	202736650	40800	40800	40800	40800	2
558	20241011	120600	202655050	40800	40750	40800	40750	35
559	20241011	120500	201228500	40750	40750	40750	40750	8
560	20241011	120400	200902500	40750	40700	40750	40700	3
561	20241011	120300	200780350	40700	40750	40750	40700	14
562	20241011	120200	200210100	40700	40750	40750	40700	27
563	20241011	120100	199111150	40750	40750	40750	40750	8
564	20241011	120000	198785150	40750	40750	40750	40750	1
565	20241011	115900	198744400	40700	40750	40750	40700	9
566	20241011	115800	198377750	40750	40750	40750	40750	3
567	20241011	115700	198255500	40750	40700	40750	40700	8
568	20241011	115600	197929600	40750	40750	40750	40750	3
569	20241011	115500	197807350	40750	40700	40750	40700	10
570	20241011	115400	197399950	40750	40800	40800	40750	10
571	20241011	115300	196992300	40800	40750	40800	40750	8
572	20241011	115200	196666000	40800	40750	40800	40750	23
573	20241011	115100	195728700	40750	40750	40750	40750	3
574	20241011	115000	195606450	40750	40750	40750	40750	7
575	20241011	114900	195321200	40750	40700	40750	40700	44
576	20241011	114800	193530300	40750	40700	40750	40700	9
577	20241011	114700	193163650	40750	40750	40750	40750	3
578	20241011	114600	193041400	40750	40750	40750	40750	29
579	20241011	114500	191859650	40700	40700	40700	40700	3
580	20241011	114400	191737550	40750	40750	40750	40750	11
581	20241011	114300	191289300	40750	40700	40750	40700	3
582	20241011	114200	191167150	40750	40750	40750	40750	9
583	20241011	114100	190800400	40750	40750	40750	40750	2
584	20241011	114000	190718900	40700	40750	40750	40700	14
585	20241011	113900	190148500	40750	40700	40750	40700	5
586	20241011	113800	189944850	40750	40750	40750	40750	1
587	20241011	113700	189904100	40750	40700	40750	40700	9
588	20241011	113600	189537400	40700	40700	40700	40700	1
589	20241011	113500	189496700	40750	40700	40750	40700	8
590	20241011	113400	189170750	40700	40700	40700	40700	1
591	20241011	113300	189130050	40750	40800	40800	40650	27
592	20241011	113200	188031750	40800	40750	40800	40750	6
593	20241011	113100	187787150	40800	40750	40800	40750	3
594	20241011	113000	187664850	40650	40800	40800	40650	123
595	20241011	112900	182661450	40800	40800	40800	40750	9
596	20241011	112800	182294350	40800	40800	40800	40800	2
597	20241011	112700	182212750	40800	40800	40800	40800	8
598	20241011	112600	181886350	40750	40750	40750	40750	28
599	20241011	112500	180745350	40750	40750	40750	40700	31
600	20241011	112400	179482600	40750	40700	40750	40700	15
601	20241011	112300	178871900	40800	40800	40800	40800	3
602	20241011	112200	178749500	40800	40800	40800	40800	1
603	20241011	112100	178708700	40800	40800	40800	40800	1
604	20241011	112000	178667900	40800	40800	40800	40800	0
605	20241011	111900	178667900	40800	40800	40800	40800	1
606	20241011	111800	178627100	40800	40800	40800	40800	1
607	20241011	111700	178586300	40700	40750	40800	40700	108
608	20241011	111600	174186550	40850	40850	40850	40850	0
609	20241011	111500	174186550	40850	40850	40850	40850	1
610	20241011	111400	174145700	40850	40850	40850	40850	1
611	20241011	111300	174104850	40850	40850	40850	40850	1
612	20241011	111200	174064000	40800	40850	40850	40800	49
613	20241011	111100	172064750	40850	40850	40850	40850	33
614	20241011	111000	170716700	40850	40800	40850	40800	191
615	20241011	110900	162923350	40800	40800	40800	40800	1
616	20241011	110800	162882550	40750	40750	40750	40750	199
617	20241011	110700	154773300	40750	40750	40750	40750	38
618	20241011	110600	153224800	40750	40750	40750	40750	7
619	20241011	110500	152939550	40750	40750	40750	40750	6
620	20241011	110400	152695050	40750	40750	40750	40750	2
621	20241011	110300	152613550	40750	40750	40750	40750	0
622	20241011	110200	152613550	40750	40750	40750	40750	1
623	20241011	110100	152572800	40750	40750	40750	40750	1
624	20241011	110000	152532050	40650	40650	40700	40650	500
625	20241011	105900	132182750	40700	40700	40700	40700	0
626	20241011	105800	132182750	40700	40700	40700	40700	1
627	20241011	105700	132142050	40700	40600	40700	40600	4
628	20241011	105600	131979550	40650	40700	40700	40650	39
629	20241011	105500	130394150	40650	40650	40650	40650	1
630	20241011	105400	130353500	40700	40650	40700	40650	50
631	20241011	105300	128320950	40650	40650	40650	40650	1
632	20241011	105200	128280300	40650	40650	40650	40650	64
633	20241011	105100	125678700	40650	40650	40650	40650	1
634	20241011	105000	125638050	40600	40600	40600	40600	1
635	20241011	104900	125597450	40650	40650	40650	40650	1
636	20241011	104800	125556800	40650	40650	40650	40650	1
637	20241011	104700	125516150	40650	40650	40650	40650	2
638	20241011	104600	125434850	40650	40650	40650	40650	0
639	20241011	104500	125434850	40650	40650	40650	40650	1
640	20241011	104400	125394200	40650	40700	40700	40650	37
641	20241011	104300	123890100	40700	40700	40700	40700	1
642	20241011	104200	123849400	40650	40650	40650	40650	19
643	20241011	104100	123077050	40700	40700	40700	40700	2
644	20241011	104000	122995650	40700	40650	40700	40650	4
645	20241011	103900	122833000	40700	40700	40700	40700	3
646	20241011	103800	122710900	40700	40650	40700	40650	112
647	20241011	103700	118153100	40650	40650	40650	40650	0
648	20241011	103600	118153100	40650	40650	40650	40650	3
649	20241011	103500	118031150	40650	40650	40650	40650	98
650	20241011	103400	114047450	40650	40650	40650	40650	47
651	20241011	103300	112136900	40650	40650	40650	40650	0
652	20241011	103200	112136900	40650	40650	40650	40650	6
653	20241011	103100	111893000	40650	40650	40650	40650	1
654	20241011	103000	111852350	40650	40650	40650	40650	2
655	20241011	102900	111771050	40650	40650	40650	40650	2
656	20241011	102800	111689750	40650	40650	40650	40650	5
657	20241011	102700	111486500	40650	40650	40650	40650	1
658	20241011	102600	111445850	40650	40650	40650	40650	2
659	20241011	102500	111364550	40650	40650	40650	40650	3
660	20241011	102400	111242600	40650	40650	40650	40650	0
661	20241011	102300	111242600	40650	40650	40650	40650	107
662	20241011	102200	106893050	40700	40700	40700	40700	81
663	20241011	102100	103596350	40700	40700	40700	40700	1
664	20241011	102000	103555650	40700	40700	40700	40700	0
665	20241011	101900	103555650	40700	40700	40700	40700	1
666	20241011	101800	103514950	40700	40700	40700	40700	1
667	20241011	101700	103474250	40650	40700	40700	40650	33
668	20241011	101600	102132150	40700	40700	40700	40700	1
669	20241011	101500	102091450	40700	40700	40700	40700	1
670	20241011	101400	102050750	40700	40700	40700	40700	1
671	20241011	101300	102010050	40700	40700	40700	40700	2
672	20241011	101200	101928650	40700	40700	40700	40700	1
673	20241011	101100	101887950	40650	40650	40650	40650	10
674	20241011	101000	101481450	40700	40700	40700	40700	1
675	20241011	100900	101440750	40700	40700	40700	40700	1
676	20241011	100800	101400050	40700	40700	40700	40700	101
677	20241011	100700	97289350	40700	40700	40700	40700	0
678	20241011	100600	97289350	40700	40650	40700	40650	2
679	20241011	100500	97208000	40700	40700	40700	40700	1
680	20241011	100400	97167300	40700	40700	40700	40700	2
681	20241011	100300	97085900	40650	40650	40650	40650	509
682	20241011	100200	76395050	40650	40650	40650	40650	2
683	20241011	100100	76313750	40650	40650	40650	40650	1
684	20241011	100000	76273100	40650	40650	40650	40650	2
685	20241011	095900	76191800	40650	40650	40650	40650	1
686	20241011	095800	76151150	40650	40650	40650	40650	2
687	20241011	095700	76069850	40650	40600	40650	40600	3
688	20241011	095600	75948000	40600	40600	40650	40600	3
689	20241011	095500	75826150	40600	40600	40650	40600	3
690	20241011	095400	75704300	40600	40600	40600	40600	7
691	20241011	095300	75420100	40650	40600	40650	40600	3
692	20241011	095200	75298250	40600	40600	40650	40600	3
693	20241011	095100	75176400	40600	40600	40650	40600	3
694	20241011	095000	75054550	40600	40600	40600	40600	4
695	20241011	094900	74892150	40650	40600	40650	40600	3
696	20241011	094800	74770300	40650	40600	40650	40600	3
697	20241011	094700	74648450	40600	40600	40650	40600	3
698	20241011	094600	74526600	40600	40650	40650	40600	3
699	20241011	094500	74404750	40600	40600	40650	40600	3
700	20241011	094400	74282900	40650	40600	40650	40600	3
701	20241011	094300	74161050	40600	40550	40650	40550	84
702	20241011	094200	70750650	40600	40600	40600	40550	101
703	20241011	094100	66650150	40600	40500	40600	40500	103
704	20241011	094000	62468550	40600	40500	40600	40500	3
705	20241011	093900	62346950	40500	40500	40600	40500	3
706	20241011	093800	62225350	40500	40500	40550	40500	3
707	20241011	093700	62103800	40500	40500	40500	40500	3
708	20241011	093600	61982300	40550	40500	40550	40500	3
709	20241011	093500	61860750	40500	40500	40550	40500	103
710	20241011	093400	57689200	40500	40500	40550	40500	3
711	20241011	093300	57567650	40550	40650	40650	40550	90
712	20241011	093200	53916000	40600	40600	40650	40600	12
713	20241011	093100	53428750	40600	40650	40650	40600	5
714	20241011	093000	53225600	40650	40650	40650	40600	6
715	20241011	092900	52981800	40600	40650	40650	40600	3
716	20241011	092800	52859950	40600	40600	40600	40600	163
717	20241011	092700	46242150	40600	40700	40700	40600	2
718	20241011	092600	46160850	40700	40700	40700	40700	1
719	20241011	092500	46120150	40700	40700	40700	40700	2
720	20241011	092400	46038750	40700	40700	40700	40700	0
721	20241011	092300	46038750	40700	40600	40700	40600	44
722	20241011	092200	44252250	40700	40700	40700	40700	1
723	20241011	092100	44211550	40700	40650	40700	40600	84
724	20241011	092000	40799850	40700	40700	40700	40700	1
725	20241011	091900	40759150	40700	40700	40700	40700	0
726	20241011	091800	40759150	40700	40750	40750	40700	138
727	20241011	091700	35140000	40750	40750	40750	40750	1
728	20241011	091600	35099250	40800	40750	40800	40750	37
729	20241011	091500	33590950	40800	40800	40800	40800	2
730	20241011	091400	33509350	40800	40750	40800	40750	5
731	20241011	091300	33305550	40800	40800	40800	40800	2
732	20241011	091200	33223950	40800	40800	40800	40800	1
733	20241011	091100	33183150	40850	40750	40850	40700	53
734	20241011	091000	31024800	40850	40850	40850	40750	32
735	20241011	090900	29720600	40850	40800	40850	40800	176
736	20241011	090800	22535400	40800	40800	40800	40800	31
737	20241011	090700	21270600	40800	40800	40800	40750	116
738	20241011	090600	16538550	40800	40750	40800	40600	305
739	20241011	090500	4100600	40600	40600	40600	40600	69
740	20241011	090400	1299200	40600	40600	40600	40600	1
741	20241011	090300	1258600	40600	40600	40600	40600	1
742	20241011	090200	1218000	40600	40600	40600	40600	0
743	20241011	090100	1218000	40600	40600	40600	40600	19
744	20241011	090000	446600	40600	40600	40600	40600	11