KissMeData/000210/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	183000	1194918750	42550	42550	42550	42550	1544
3	20241015	182900	1194918750	42550	42550	42550	42550	0
4	20241015	182800	1194918750	42550	42550	42550	42550	0
5	20241015	182700	1194918750	42550	42550	42550	42550	0
6	20241015	182600	1194918750	42550	42550	42550	42550	0
7	20241015	182500	1194918750	42550	42550	42550	42550	0
8	20241015	182400	1194918750	42550	42550	42550	42550	0
9	20241015	182300	1194918750	42550	42550	42550	42550	0
10	20241015	182200	1194918750	42550	42550	42550	42550	0
11	20241015	182100	1194918750	42550	42550	42550	42550	0
12	20241015	182000	1194918750	42550	42550	42550	42550	0
13	20241015	181900	1194918750	42550	42550	42550	42550	0
14	20241015	181800	1194918750	42550	42550	42550	42550	0
15	20241015	181700	1194918750	42550	42550	42550	42550	0
16	20241015	181600	1194918750	42550	42550	42550	42550	0
17	20241015	181500	1194918750	42550	42550	42550	42550	0
18	20241015	181400	1194918750	42550	42550	42550	42550	0
19	20241015	181300	1194918750	42550	42550	42550	42550	0
20	20241015	181200	1194918750	42550	42550	42550	42550	0
21	20241015	181100	1194918750	42550	42550	42550	42550	0
22	20241015	181000	1194918750	42550	42550	42550	42550	0
23	20241015	180900	1194918750	42550	42550	42550	42550	0
24	20241015	180800	1194918750	42550	42550	42550	42550	0
25	20241015	180700	1194918750	42550	42550	42550	42550	0
26	20241015	180600	1194918750	42550	42550	42550	42550	0
27	20241015	180500	1194918750	42550	42550	42550	42550	0
28	20241015	180400	1194918750	42550	42550	42550	42550	0
29	20241015	180300	1194918750	42550	42550	42550	42550	0
30	20241015	180200	1194918750	42550	42550	42550	42550	0
31	20241015	180100	1194918750	42550	42550	42550	42550	0
32	20241015	180000	1194918750	42550	42550	42550	42550	1544
33	20241015	175900	1194918750	42550	42550	42550	42550	0
34	20241015	175800	1194918750	42550	42550	42550	42550	0
35	20241015	175700	1194918750	42550	42550	42550	42550	0
36	20241015	175600	1194918750	42550	42550	42550	42550	0
37	20241015	175500	1194918750	42550	42550	42550	42550	0
38	20241015	175400	1194918750	42550	42550	42550	42550	0
39	20241015	175300	1194918750	42550	42550	42550	42550	0
40	20241015	175200	1194918750	42550	42550	42550	42550	0
41	20241015	175100	1194918750	42550	42550	42550	42550	0
42	20241015	175000	1194918750	42550	42550	42550	42550	0
43	20241015	174900	1194918750	42550	42550	42550	42550	0
44	20241015	174800	1194918750	42550	42550	42550	42550	0
45	20241015	174700	1194918750	42550	42550	42550	42550	0
46	20241015	174600	1194918750	42550	42550	42550	42550	0
47	20241015	174500	1194918750	42550	42550	42550	42550	0
48	20241015	174400	1194918750	42550	42550	42550	42550	0
49	20241015	174300	1194918750	42550	42550	42550	42550	0
50	20241015	174200	1194918750	42550	42550	42550	42550	0
51	20241015	174100	1194918750	42550	42550	42550	42550	0
52	20241015	174000	1194918750	42550	42550	42550	42550	0
53	20241015	173900	1194918750	42550	42550	42550	42550	0
54	20241015	173800	1194918750	42550	42550	42550	42550	0
55	20241015	173700	1194918750	42550	42550	42550	42550	0
56	20241015	173600	1194918750	42550	42550	42550	42550	0
57	20241015	173500	1194918750	42550	42550	42550	42550	0
58	20241015	173400	1194918750	42550	42550	42550	42550	0
59	20241015	173300	1194918750	42550	42550	42550	42550	0
60	20241015	173200	1194918750	42550	42550	42550	42550	0
61	20241015	173100	1194918750	42550	42550	42550	42550	0
62	20241015	173000	1194918750	42550	42550	42550	42550	1544
63	20241015	172900	1194918750	42550	42550	42550	42550	0
64	20241015	172800	1194918750	42550	42550	42550	42550	0
65	20241015	172700	1194918750	42550	42550	42550	42550	0
66	20241015	172600	1194918750	42550	42550	42550	42550	0
67	20241015	172500	1194918750	42550	42550	42550	42550	0
68	20241015	172400	1194918750	42550	42550	42550	42550	0
69	20241015	172300	1194918750	42550	42550	42550	42550	0
70	20241015	172200	1194918750	42550	42550	42550	42550	0
71	20241015	172100	1194918750	42550	42550	42550	42550	0
72	20241015	172000	1194918750	42550	42550	42550	42550	0
73	20241015	171900	1194918750	42550	42550	42550	42550	0
74	20241015	171800	1194918750	42550	42550	42550	42550	0
75	20241015	171700	1194918750	42550	42550	42550	42550	0
76	20241015	171600	1194918750	42550	42550	42550	42550	0
77	20241015	171500	1194918750	42550	42550	42550	42550	0
78	20241015	171400	1194918750	42550	42550	42550	42550	0
79	20241015	171300	1194918750	42550	42550	42550	42550	0
80	20241015	171200	1194918750	42550	42550	42550	42550	0
81	20241015	171100	1194918750	42550	42550	42550	42550	0
82	20241015	171000	1194918750	42550	42550	42550	42550	0
83	20241015	170900	1194918750	42550	42550	42550	42550	0
84	20241015	170800	1194918750	42550	42550	42550	42550	0
85	20241015	170700	1194918750	42550	42550	42550	42550	0
86	20241015	170600	1194918750	42550	42550	42550	42550	0
87	20241015	170500	1194918750	42550	42550	42550	42550	0
88	20241015	170400	1194918750	42550	42550	42550	42550	0
89	20241015	170300	1194918750	42550	42550	42550	42550	0
90	20241015	170200	1194918750	42550	42550	42550	42550	0
91	20241015	170100	1194918750	42550	42550	42550	42550	0
92	20241015	170000	1194918750	42550	42550	42550	42550	1544
93	20241015	165900	1194918750	42550	42550	42550	42550	0
94	20241015	165800	1194918750	42550	42550	42550	42550	0
95	20241015	165700	1194918750	42550	42550	42550	42550	0
96	20241015	165600	1194918750	42550	42550	42550	42550	0
97	20241015	165500	1194918750	42550	42550	42550	42550	0
98	20241015	165400	1194918750	42550	42550	42550	42550	0
99	20241015	165300	1194918750	42550	42550	42550	42550	0
100	20241015	165200	1194918750	42550	42550	42550	42550	0
101	20241015	165100	1194918750	42550	42550	42550	42550	0
102	20241015	165000	1194918750	42550	42550	42550	42550	0
103	20241015	164900	1194918750	42550	42550	42550	42550	0
104	20241015	164800	1194918750	42550	42550	42550	42550	0
105	20241015	164700	1194918750	42550	42550	42550	42550	0
106	20241015	164600	1194918750	42550	42550	42550	42550	0
107	20241015	164500	1194918750	42550	42550	42550	42550	0
108	20241015	164400	1194918750	42550	42550	42550	42550	0
109	20241015	164300	1194918750	42550	42550	42550	42550	0
110	20241015	164200	1194918750	42550	42550	42550	42550	0
111	20241015	164100	1194918750	42550	42550	42550	42550	0
112	20241015	164000	1194918750	42550	42550	42550	42550	0
113	20241015	163900	1194918750	42550	42550	42550	42550	0
114	20241015	163800	1194918750	42550	42550	42550	42550	0
115	20241015	163700	1194918750	42550	42550	42550	42550	0
116	20241015	163600	1194918750	42550	42550	42550	42550	0
117	20241015	163500	1194918750	42550	42550	42550	42550	0
118	20241015	163400	1194918750	42550	42550	42550	42550	0
119	20241015	163300	1194918750	42550	42550	42550	42550	0
120	20241015	163200	1194918750	42550	42550	42550	42550	0
121	20241015	163100	1194918750	42550	42550	42550	42550	0
122	20241015	163000	1194918750	42550	42550	42550	42550	1544
123	20241015	162900	1194918750	42550	42550	42550	42550	0
124	20241015	162800	1194918750	42550	42550	42550	42550	0
125	20241015	162700	1194918750	42550	42550	42550	42550	0
126	20241015	162600	1194918750	42550	42550	42550	42550	0
127	20241015	162500	1194918750	42550	42550	42550	42550	0
128	20241015	162400	1194918750	42550	42550	42550	42550	0
129	20241015	162300	1194918750	42550	42550	42550	42550	0
130	20241015	162200	1194918750	42550	42550	42550	42550	0
131	20241015	162100	1194918750	42550	42550	42550	42550	0
132	20241015	162000	1194918750	42550	42550	42550	42550	0
133	20241015	161900	1194918750	42550	42550	42550	42550	0
134	20241015	161800	1194918750	42550	42550	42550	42550	0
135	20241015	161700	1194918750	42550	42550	42550	42550	0
136	20241015	161600	1194918750	42550	42550	42550	42550	0
137	20241015	161500	1194918750	42550	42550	42550	42550	0
138	20241015	161400	1194918750	42550	42550	42550	42550	0
139	20241015	161300	1194918750	42550	42550	42550	42550	0
140	20241015	161200	1194918750	42550	42550	42550	42550	0
141	20241015	161100	1194918750	42550	42550	42550	42550	0
142	20241015	161000	1194918750	42550	42550	42550	42550	0
143	20241015	160900	1194918750	42550	42550	42550	42550	0
144	20241015	160800	1194918750	42550	42550	42550	42550	0
145	20241015	160700	1194918750	42550	42550	42550	42550	0
146	20241015	160600	1194918750	42550	42550	42550	42550	0
147	20241015	160500	1194918750	42550	42550	42550	42550	0
148	20241015	160400	1194918750	42550	42550	42550	42550	0
149	20241015	160300	1194918750	42550	42550	42550	42550	0
150	20241015	160200	1194918750	42550	42550	42550	42550	0
151	20241015	160100	1194918750	42550	42550	42550	42550	0
152	20241015	160000	1194918750	42550	42550	42550	42550	1544
153	20241015	155900	1194918750	42550	42550	42550	42550	0
154	20241015	155800	1194918750	42550	42550	42550	42550	0
155	20241015	155700	1194918750	42550	42550	42550	42550	0
156	20241015	155600	1194918750	42550	42550	42550	42550	0
157	20241015	155500	1194918750	42550	42550	42550	42550	0
158	20241015	155400	1194918750	42550	42550	42550	42550	0
159	20241015	155300	1194918750	42550	42550	42550	42550	0
160	20241015	155200	1194918750	42550	42550	42550	42550	0
161	20241015	155100	1194918750	42550	42550	42550	42550	0
162	20241015	155000	1194918750	42550	42550	42550	42550	0
163	20241015	154900	1194918750	42550	42550	42550	42550	0
164	20241015	154800	1194918750	42550	42550	42550	42550	0
165	20241015	154700	1194918750	42550	42550	42550	42550	0
166	20241015	154600	1194918750	42550	42550	42550	42550	0
167	20241015	154500	1194918750	42550	42550	42550	42550	0
168	20241015	154400	1194918750	42550	42550	42550	42550	0
169	20241015	154300	1194918750	42550	42550	42550	42550	0
170	20241015	154200	1194918750	42550	42550	42550	42550	0
171	20241015	154100	1194918750	42550	42550	42550	42550	0
172	20241015	154000	1194918750	42550	42550	42550	42550	0
173	20241015	153900	1194918750	42550	42550	42550	42550	0
174	20241015	153800	1194918750	42550	42550	42550	42550	0
175	20241015	153700	1194918750	42550	42550	42550	42550	0
176	20241015	153600	1194918750	42550	42550	42550	42550	0
177	20241015	153500	1194918750	42550	42550	42550	42550	0
178	20241015	153400	1194918750	42550	42550	42550	42550	0
179	20241015	153300	1194918750	42550	42550	42550	42550	0
180	20241015	153200	1194918750	42550	42550	42550	42550	0
181	20241015	153100	1194918750	42550	42550	42550	42550	0
182	20241015	153000	1194918750	42550	42550	42550	42550	3088
183	20241015	152900	1129221550	42600	42600	42600	42600	0
184	20241015	152800	1129221550	42600	42600	42600	42600	0
185	20241015	152700	1129221550	42600	42600	42600	42600	0
186	20241015	152600	1129221550	42600	42600	42600	42600	0
187	20241015	152500	1129221550	42600	42600	42600	42600	0
188	20241015	152400	1129221550	42600	42600	42600	42600	0
189	20241015	152300	1129221550	42600	42600	42600	42600	0
190	20241015	152200	1129221550	42600	42600	42600	42600	0
191	20241015	152100	1129221550	42600	42600	42600	42600	0
192	20241015	152000	1129221550	42600	42600	42600	42600	0
193	20241015	151900	1129221550	42600	42550	42600	42550	180
194	20241015	151800	1121553700	42600	42600	42600	42600	26
195	20241015	151700	1120446100	42600	42600	42600	42550	51
196	20241015	151600	1118273550	42600	42600	42600	42550	29
197	20241015	151500	1117038400	42600	42550	42600	42550	158
198	20241015	151400	1110307650	42600	42600	42600	42600	3
199	20241015	151300	1110179850	42600	42600	42600	42600	35
200	20241015	151200	1108688850	42600	42550	42600	42550	366
201	20241015	151100	1093113050	42600	42600	42600	42600	5
202	20241015	151000	1092900050	42600	42550	42600	42550	10
203	20241015	150900	1092474200	42600	42600	42600	42600	1
204	20241015	150800	1092431600	42600	42600	42600	42600	6
205	20241015	150700	1092176000	42600	42600	42600	42600	51
206	20241015	150600	1090003400	42600	42600	42600	42600	114
207	20241015	150500	1085147000	42600	42600	42600	42600	1
208	20241015	150400	1085104400	42650	42650	42650	42650	2
209	20241015	150300	1085019100	42650	42600	42650	42600	11
210	20241015	150200	1084550350	42650	42600	42650	42600	3
211	20241015	150100	1084422450	42650	42650	42650	42600	92
212	20241015	150000	1080502750	42650	42650	42650	42650	3
213	20241015	145900	1080374800	42650	42650	42650	42650	3
214	20241015	145800	1080246850	42600	42600	42600	42600	2
215	20241015	145700	1080161650	42650	42650	42700	42600	86
216	20241015	145600	1076493750	42650	42650	42650	42650	3
217	20241015	145500	1076365800	42650	42700	42700	42650	87
218	20241015	145400	1072654750	42700	42700	42700	42650	13
219	20241015	145300	1072099900	42650	42650	42650	42650	57
220	20241015	145200	1069668850	42650	42650	42650	42650	9
221	20241015	145100	1069285000	42600	42650	42650	42600	40
222	20241015	145000	1067580550	42650	42600	42650	42600	12
223	20241015	144900	1067068850	42650	42650	42650	42650	26
224	20241015	144800	1065959950	42600	42600	42600	42600	11
225	20241015	144700	1065491350	42600	42550	42600	42550	80
226	20241015	144600	1062083400	42600	42600	42600	42550	10
227	20241015	144500	1061657500	42600	42600	42600	42600	62
228	20241015	144400	1059016300	42600	42600	42600	42600	4
229	20241015	144300	1058845900	42600	42550	42600	42550	8
230	20241015	144200	1058505450	42550	42600	42600	42550	12
231	20241015	144100	1057994700	42600	42600	42600	42600	1
232	20241015	144000	1057952100	42550	42550	42550	42550	250
233	20241015	143900	1047314600	42500	42550	42550	42500	17
234	20241015	143800	1046591900	42550	42550	42550	42500	15
235	20241015	143700	1045954050	42550	42550	42550	42500	10
236	20241015	143600	1045528750	42550	42550	42550	42550	32
237	20241015	143500	1044167150	42550	42550	42550	42500	19
238	20241015	143400	1043358800	42550	42550	42550	42550	24
239	20241015	143300	1042337600	42550	42550	42550	42550	9
240	20241015	143200	1041954650	42550	42550	42550	42550	10
241	20241015	143100	1041529150	42550	42550	42550	42500	27
242	20241015	143000	1040380400	42550	42600	42600	42550	224
243	20241015	142900	1030848950	42600	42600	42600	42550	6
244	20241015	142800	1030593400	42600	42650	42650	42550	450
245	20241015	142700	1011437800	42650	42600	42650	42600	6
246	20241015	142600	1011182000	42650	42650	42650	42600	56
247	20241015	142500	1008796100	42650	42700	42700	42650	26
248	20241015	142400	1007686900	42700	42650	42700	42650	8
249	20241015	142300	1007345550	42650	42700	42700	42650	25
250	20241015	142200	1006279150	42700	42650	42700	42650	114
251	20241015	142100	1001416750	42700	42700	42700	42700	1
252	20241015	142000	1001374050	42700	42700	42700	42700	28
253	20241015	141900	1000178450	42700	42700	42700	42650	62
254	20241015	141800	997531150	42750	42650	42750	42650	16
255	20241015	141700	996848050	42650	42650	42650	42650	74
256	20241015	141600	993691950	42650	42650	42650	42650	91
257	20241015	141500	989810800	42650	42600	42650	42600	12
258	20241015	141400	989299550	42600	42650	42650	42600	3
259	20241015	141300	989171650	42700	42650	42700	42650	43
260	20241015	141200	987337600	42650	42650	42700	42650	7
261	20241015	141100	987039000	42650	42600	42700	42600	8
262	20241015	141000	986697600	42700	42600	42700	42600	506
263	20241015	140900	965132350	42600	42550	42600	42550	7
264	20241015	140800	964834400	42600	42600	42600	42550	79
265	20241015	140700	961471650	42600	42600	42600	42550	9
266	20241015	140600	961088600	42600	42550	42600	42550	5
267	20241015	140500	960875750	42550	42600	42600	42550	144
268	20241015	140400	954748250	42600	42600	42600	42600	3
269	20241015	140300	954620450	42550	42550	42550	42550	11
270	20241015	140200	954152400	42550	42550	42600	42550	17
271	20241015	140100	953428800	42600	42550	42600	42550	208
272	20241015	140000	944578300	42550	42550	42600	42550	22
273	20241015	135900	943642150	42550	42600	42600	42550	11
274	20241015	135800	943173950	42600	42550	42600	42550	22
275	20241015	135700	942237800	42550	42600	42600	42550	15
276	20241015	135600	941599400	42550	42550	42600	42550	10
277	20241015	135500	941173850	42600	42600	42600	42550	564
278	20241015	135400	917175550	42600	42600	42600	42600	2
279	20241015	135300	917090350	42600	42600	42600	42600	374
280	20241015	135200	901157950	42650	42650	42650	42650	3
281	20241015	135100	901030000	42650	42650	42700	42650	486
282	20241015	135000	880301600	42700	42700	42700	42700	3
283	20241015	134900	880173500	42700	42700	42700	42700	6
284	20241015	134800	879917300	42700	42700	42700	42650	20
285	20241015	134700	879064200	42700	42700	42700	42700	2
286	20241015	134600	878978800	42700	42700	42700	42700	0
287	20241015	134500	878978800	42700	42700	42700	42700	13
288	20241015	134400	878423700	42700	42650	42700	42650	19
289	20241015	134300	877613300	42750	42650	42750	42650	105
290	20241015	134200	873133200	42650	42650	42650	42650	22
291	20241015	134100	872194900	42600	42650	42650	42600	19
292	20241015	134000	871385450	42650	42650	42650	42650	50
293	20241015	133900	869252950	42650	42650	42650	42650	7
294	20241015	133800	868954400	42650	42650	42650	42650	21
295	20241015	133700	868058750	42600	42650	42650	42600	472
296	20241015	133600	847928850	42650	42650	42650	42650	52
297	20241015	133500	845711050	42650	42650	42650	42650	6
298	20241015	133400	845455150	42650	42600	42650	42600	24
299	20241015	133300	844432450	42650	42650	42650	42650	2
300	20241015	133200	844347150	42650	42700	42700	42650	160
301	20241015	133100	837523100	42700	42700	42700	42700	2
302	20241015	133000	837437700	42650	42650	42650	42600	52
303	20241015	132900	835220800	42650	42650	42650	42650	196
304	20241015	132800	826861400	42650	42650	42650	42650	24
305	20241015	132700	825837800	42600	42650	42650	42600	12
306	20241015	132600	825326500	42650	42650	42650	42600	20
307	20241015	132500	824474400	42650	42650	42650	42650	4
308	20241015	132400	824303800	42650	42650	42650	42650	25
309	20241015	132300	823237550	42650	42650	42650	42600	29
310	20241015	132200	822001600	42650	42650	42650	42650	14
311	20241015	132100	821404500	42650	42650	42650	42650	9
312	20241015	132000	821020650	42650	42650	42700	42650	3
313	20241015	131900	820892650	42650	42700	42700	42650	140
314	20241015	131800	814921550	42650	42650	42650	42650	0
315	20241015	131700	814921550	42650	42650	42650	42650	26
316	20241015	131600	813812650	42650	42650	42650	42600	173
317	20241015	131500	806435350	42650	42650	42650	42650	66
318	20241015	131400	803620450	42650	42650	42650	42650	0
319	20241015	131300	803620450	42650	42650	42650	42650	13
320	20241015	131200	803066000	42650	42650	42650	42650	18
321	20241015	131100	802298300	42650	42650	42650	42650	66
322	20241015	131000	799483400	42650	42650	42650	42650	46
323	20241015	130900	797521500	42650	42650	42650	42650	96
324	20241015	130800	793427100	42700	42650	42750	42650	244
325	20241015	130700	783000100	42650	42650	42700	42650	511
326	20241015	130600	761205800	42650	42600	42650	42600	203
327	20241015	130500	752550050	42600	42600	42600	42600	21
328	20241015	130400	751655450	42650	42650	42650	42650	0
329	20241015	130300	751655450	42650	42650	42650	42650	17
330	20241015	130200	750930400	42650	42650	42650	42650	10
331	20241015	130100	750503900	42600	42600	42600	42600	32
332	20241015	130000	749140700	42650	42650	42650	42650	5
333	20241015	125900	748927450	42600	42600	42600	42600	0
334	20241015	125800	748927450	42600	42650	42650	42600	29
335	20241015	125700	747692000	42600	42600	42600	42600	3
336	20241015	125600	747564200	42650	42650	42650	42650	0
337	20241015	125500	747564200	42650	42650	42650	42650	1
338	20241015	125400	747521550	42600	42600	42600	42600	18
339	20241015	125300	746754750	42600	42600	42600	42600	3
340	20241015	125200	746626950	42600	42600	42600	42600	3
341	20241015	125100	746499150	42600	42600	42600	42600	95
342	20241015	125000	742452150	42650	42650	42650	42650	0
343	20241015	124900	742452150	42650	42650	42650	42650	0
344	20241015	124800	742452150	42650	42650	42650	42650	6
345	20241015	124700	742196250	42650	42650	42650	42600	46
346	20241015	124600	740235250	42650	42650	42650	42650	197
347	20241015	124500	731833200	42650	42650	42650	42650	0
348	20241015	124400	731833200	42650	42650	42650	42650	18
349	20241015	124300	731065500	42650	42700	42700	42650	11
350	20241015	124200	730596300	42650	42650	42650	42650	2
351	20241015	124100	730511000	42650	42700	42700	42650	631
352	20241015	124000	703572850	42700	42700	42700	42700	40
353	20241015	123900	701864850	42750	42750	42750	42750	0
354	20241015	123800	701864850	42750	42750	42750	42750	87
355	20241015	123700	698145600	42750	42750	42750	42750	27
356	20241015	123600	696991350	42750	42750	42750	42750	0
357	20241015	123500	696991350	42750	42750	42750	42750	0
358	20241015	123400	696991350	42750	42750	42750	42750	0
359	20241015	123300	696991350	42750	42750	42750	42700	183
360	20241015	123200	689169000	42750	42750	42750	42750	43
361	20241015	123100	687330750	42700	42700	42700	42700	0
362	20241015	123000	687330750	42700	42700	42700	42700	0
363	20241015	122900	687330750	42700	42700	42700	42700	18
364	20241015	122800	686562150	42700	42700	42700	42700	0
365	20241015	122700	686562150	42700	42700	42700	42700	0
366	20241015	122600	686562150	42700	42700	42700	42700	18
367	20241015	122500	685793550	42750	42750	42750	42750	0
368	20241015	122400	685793550	42750	42750	42750	42750	2
369	20241015	122300	685708050	42750	42750	42750	42750	95
370	20241015	122200	681646800	42700	42750	42750	42700	46
371	20241015	122100	679681750	42700	42700	42700	42700	0
372	20241015	122000	679681750	42700	42700	42700	42700	0
373	20241015	121900	679681750	42700	42700	42700	42700	18
374	20241015	121800	678913150	42750	42750	42750	42750	0
375	20241015	121700	678913150	42750	42750	42750	42700	14
376	20241015	121600	678314700	42850	42750	42850	42750	96
377	20241015	121500	674207400	42750	42700	42750	42700	55
378	20241015	121400	671858700	42700	42700	42700	42700	22
379	20241015	121300	670919300	42700	42700	42700	42700	11
380	20241015	121200	670449600	42700	42700	42700	42700	18
381	20241015	121100	669681000	42850	42700	42850	42700	245
382	20241015	121000	659201350	42750	42750	42750	42750	18
383	20241015	120900	658431850	42750	42750	42850	42750	118
384	20241015	120800	653378450	42750	42700	42750	42700	99
385	20241015	120700	649147800	42750	42750	42750	42750	11
386	20241015	120600	648677550	42750	42750	42750	42750	0
387	20241015	120500	648677550	42750	42750	42750	42750	11
388	20241015	120400	648207300	42750	42750	42750	42750	52
389	20241015	120300	645984300	42800	42800	42800	42800	0
390	20241015	120200	645984300	42800	42800	42800	42800	0
391	20241015	120100	645984300	42800	42750	42800	42750	19
392	20241015	120000	645172000	42750	42750	42750	42750	56
393	20241015	115900	642778000	42750	42750	42750	42750	22
394	20241015	115800	641837500	42750	42800	42800	42750	153
395	20241015	115700	635289850	42750	42750	42750	42750	31
396	20241015	115600	633964600	42750	42750	42750	42750	12
397	20241015	115500	633451600	42750	42750	42800	42750	35
398	20241015	115400	631954850	42750	42750	42750	42750	48
399	20241015	115300	629902850	42750	42750	42750	42750	100
400	20241015	115200	625627850	42750	42750	42750	42750	10
401	20241015	115100	625200350	42750	42750	42750	42750	10
402	20241015	115000	624772850	42750	42800	42800	42750	239
403	20241015	114900	614544550	42850	42850	42850	42850	7
404	20241015	114800	614244600	42850	42850	42850	42850	0
405	20241015	114700	614244600	42850	42800	42850	42800	26
406	20241015	114600	613131400	42800	42800	42800	42800	104
407	20241015	114500	608680200	42850	42850	42850	42800	30
408	20241015	114400	607394950	42850	42850	42850	42850	21
409	20241015	114300	606495100	42850	42850	42850	42850	19
410	20241015	114200	605680950	42850	42950	42950	42850	62
411	20241015	114100	603018250	42950	42950	42950	42950	0
412	20241015	114000	603018250	42950	42950	42950	42950	18
413	20241015	113900	602245150	42950	42800	42950	42800	75
414	20241015	113800	599028700	42800	42800	42800	42800	46
415	20241015	113700	597059900	42750	42750	42750	42750	3
416	20241015	113600	596931650	42750	42750	42750	42750	18
417	20241015	113500	596162150	42750	42750	42750	42750	60
418	20241015	113400	593597150	42750	42750	42750	42750	0
419	20241015	113300	593597150	42750	42750	42750	42750	0
420	20241015	113200	593597150	42750	42750	42750	42750	18
421	20241015	113100	592827650	42750	42750	42750	42750	8
422	20241015	113000	592485650	42750	42750	42750	42750	0
423	20241015	112900	592485650	42750	42750	42750	42750	27
424	20241015	112800	591331400	42750	42750	42750	42750	0
425	20241015	112700	591331400	42750	42750	42750	42750	0
426	20241015	112600	591331400	42750	42750	42750	42750	0
427	20241015	112500	591331400	42750	42750	42750	42750	68
428	20241015	112400	588424400	42750	42750	42750	42750	137
429	20241015	112300	582567650	42750	42700	42750	42700	4
430	20241015	112200	582396800	42700	42700	42700	42700	18
431	20241015	112100	581628200	42700	42700	42700	42700	0
432	20241015	112000	581628200	42700	42700	42700	42700	283
433	20241015	111900	569544100	42700	42700	42700	42700	0
434	20241015	111800	569544100	42700	42700	42700	42700	19
435	20241015	111700	568732800	42750	42750	42750	42750	10
436	20241015	111600	568305300	42750	42750	42750	42750	0
437	20241015	111500	568305300	42750	42700	42750	42700	33
438	20241015	111400	566895450	42700	42800	42800	42700	669
439	20241015	111300	538314450	42800	42800	42800	42800	3
440	20241015	111200	538186050	42800	42800	42800	42800	0
441	20241015	111100	538186050	42800	42800	42800	42800	18
442	20241015	111000	537415650	42800	42800	42800	42800	100
443	20241015	110900	533135650	42850	42850	42850	42850	0
444	20241015	110800	533135650	42850	42800	42850	42800	37
445	20241015	110700	531551250	42850	42850	42850	42850	0
446	20241015	110600	531551250	42850	42850	42850	42850	5
447	20241015	110500	531337000	42850	42850	42850	42850	18
448	20241015	110400	530565700	42800	42800	42800	42800	18
449	20241015	110300	529795300	42800	42800	42800	42800	2
450	20241015	110200	529709700	42800	42750	42800	42750	182
451	20241015	110100	521927950	42750	42750	42750	42750	39
452	20241015	110000	520260700	42750	42750	42750	42750	83
453	20241015	105900	516712450	42750	42750	42750	42750	90
454	20241015	105800	512864950	42750	42750	42750	42750	1
455	20241015	105700	512822200	42800	42800	42800	42800	0
456	20241015	105600	512822200	42800	42800	42800	42800	4
457	20241015	105500	512651000	42850	42850	42850	42850	9
458	20241015	105400	512265350	42850	42850	42850	42850	0
459	20241015	105300	512265350	42850	42850	42850	42850	5
460	20241015	105200	512051100	42850	42850	42850	42850	5
461	20241015	105100	511836850	42850	42850	42850	42850	8
462	20241015	105000	511494050	42900	42850	42900	42850	50
463	20241015	104900	509351500	42850	42850	42850	42850	12
464	20241015	104800	508837300	42800	42800	42800	42800	0
465	20241015	104700	508837300	42800	42800	42800	42800	0
466	20241015	104600	508837300	42800	42800	42900	42800	250
467	20241015	104500	498127750	42800	42800	42800	42800	0
468	20241015	104400	498127750	42800	42800	42800	42800	1
469	20241015	104300	498084950	42800	42800	42800	42800	5
470	20241015	104200	497870950	42800	42800	42800	42800	0
471	20241015	104100	497870950	42800	42800	42800	42800	0
472	20241015	104000	497870950	42800	42800	42800	42800	7
473	20241015	103900	497571350	42800	42800	42800	42800	50
474	20241015	103800	495431350	42800	42800	42800	42800	10
475	20241015	103700	495003350	42800	42800	42800	42800	5
476	20241015	103600	494789350	42800	42950	42950	42800	414
477	20241015	103500	477017250	42950	42950	42950	42950	24
478	20241015	103400	475986450	42950	42950	42950	42950	1
479	20241015	103300	475943500	42900	42900	42900	42900	23
480	20241015	103200	474956800	42900	42900	42900	42900	16
481	20241015	103100	474270400	42850	42750	42850	42750	31
482	20241015	103000	472944400	42700	42750	42750	42700	57
483	20241015	102900	470507800	42750	42750	42750	42750	101
484	20241015	102800	466190050	42750	42750	42750	42700	51
485	20241015	102700	464011450	42750	42750	42750	42750	30
486	20241015	102600	462728950	42750	42750	42750	42750	6
487	20241015	102500	462472450	42700	42750	42750	42700	4
488	20241015	102400	462301600	42700	42700	42700	42700	0
489	20241015	102300	462301600	42700	42700	42700	42700	19
490	20241015	102200	461490300	42750	42750	42750	42750	1
491	20241015	102100	461447550	42700	42750	42750	42700	4
492	20241015	102000	461276700	42750	42750	42750	42700	369
493	20241015	101900	445502100	42750	42750	42750	42750	0
494	20241015	101800	445502100	42750	42800	42800	42750	5
495	20241015	101700	445288250	42800	42800	42800	42800	0
496	20241015	101600	445288250	42800	42800	42850	42800	67
497	20241015	101500	442420150	42800	42800	42800	42800	91
498	20241015	101400	438525350	42800	42800	42800	42800	3
499	20241015	101300	438396950	42800	42800	42800	42800	3
500	20241015	101200	438268550	42800	42800	42800	42800	4
501	20241015	101100	438097350	42800	42800	42800	42800	53
502	20241015	101000	435828950	42800	42750	42800	42750	56
503	20241015	100900	433434900	42800	42800	42800	42800	80
504	20241015	100800	430010900	42800	42800	42800	42800	0
505	20241015	100700	430010900	42800	42800	42800	42800	5
506	20241015	100600	429796900	42850	42800	42850	42800	217
507	20241015	100500	420506600	42800	42850	42850	42800	423
508	20241015	100400	402399550	42850	42850	42850	42850	0
509	20241015	100300	402399550	42850	42800	42850	42800	56
510	20241015	100200	400002500	42850	42850	42850	42850	23
511	20241015	100100	399016950	42850	42900	42900	42850	385
512	20241015	100000	382516950	42900	42950	42950	42900	301
513	20241015	095900	369600200	42850	42850	42850	42850	0
514	20241015	095800	369600200	42850	42850	42850	42850	3
515	20241015	095700	369471650	42950	42900	43000	42900	304
516	20241015	095600	356429700	42900	42900	42900	42900	3
517	20241015	095500	356301000	42950	42950	42950	42950	27
518	20241015	095400	355141350	42950	42950	42950	42950	0
519	20241015	095300	355141350	42950	42950	42950	42950	20
520	20241015	095200	354282350	42900	42900	42900	42900	3
521	20241015	095100	354153650	42900	42900	42900	42900	0
522	20241015	095000	354153650	42900	42900	42900	42900	11
523	20241015	094900	353681750	42900	43000	43000	42900	117
524	20241015	094800	348660850	43000	42900	43000	42900	220
525	20241015	094700	339221300	42900	42900	42900	42900	84
526	20241015	094600	335617700	42950	43000	43000	42900	630
527	20241015	094500	308550450	43050	43050	43050	43050	0
528	20241015	094400	308550450	43050	43050	43050	43050	1
529	20241015	094300	308507400	43050	43050	43050	43050	99
530	20241015	094200	304245450	43050	43050	43050	43050	9
531	20241015	094100	303858000	43050	43050	43050	43050	0
532	20241015	094000	303858000	43050	43050	43050	43050	6
533	20241015	093900	303599700	43000	43000	43000	43000	124
534	20241015	093800	298267700	43050	43100	43200	43050	99
535	20241015	093700	294001550	43000	43050	43100	43000	24
536	20241015	093600	292967350	43050	42950	43150	42950	229
537	20241015	093500	283114550	42950	42950	42950	42900	380
538	20241015	093400	266796800	43000	43000	43000	43000	30
539	20241015	093300	265506800	43000	43000	43000	43000	19
540	20241015	093200	264689800	42950	42950	43000	42950	13
541	20241015	093100	264131300	43000	43100	43100	43000	1359
542	20241015	093000	205614650	43150	43150	43150	43150	0
543	20241015	092900	205614650	43150	43150	43150	43150	33
544	20241015	092800	204190700	43150	43150	43150	43150	18
545	20241015	092700	203414000	43150	43150	43150	43150	24
546	20241015	092600	202378400	43150	43150	43150	43150	50
547	20241015	092500	200220900	43150	43150	43150	43150	9
548	20241015	092400	199832550	43150	43150	43150	43150	1
549	20241015	092300	199789400	43150	43150	43150	43150	9
550	20241015	092200	199401050	43250	43250	43250	43250	1
551	20241015	092100	199357800	43250	43250	43250	43250	3
552	20241015	092000	199228050	43200	43250	43250	43200	205
553	20241015	091900	190369300	43250	43250	43250	43250	0
554	20241015	091800	190369300	43250	43300	43300	43250	34
555	20241015	091700	188897700	43300	43300	43300	43300	32
556	20241015	091600	187512100	43300	43300	43300	43300	38
557	20241015	091500	185866700	43400	43300	43450	43300	423
558	20241015	091400	167530200	43150	43150	43150	43150	90
559	20241015	091300	163646700	43150	43300	43300	43150	85
560	20241015	091200	159973850	43300	43100	43300	43100	270
561	20241015	091100	148331000	43050	43050	43050	43050	5
562	20241015	091000	148115750	43050	43050	43100	43050	202
563	20241015	090900	139419400	43100	43100	43100	43100	257
564	20241015	090800	128342700	43150	43150	43150	43150	139
565	20241015	090700	122344850	43150	43250	43300	43100	333
566	20241015	090600	107966900	43200	43500	43500	43150	428
567	20241015	090500	89450650	43550	43250	43550	43200	594
568	20241015	090400	63695700	43250	43200	43350	43050	485
569	20241015	090300	42756550	43250	43550	43550	43250	339
570	20241015	090200	28055950	43550	43400	43800	43400	320
571	20241015	090100	14079500	43350	43400	43400	43350	125
572	20241015	090000	8660000	43300	43300	43300	43300	200