KissMeData/071320/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	194900	777586650	44750	44750	44750	44750	103
3	20241010	194800	777586650	44750	44750	44750	44750	0
4	20241010	194700	777586650	44750	44750	44750	44750	0
5	20241010	194600	777586650	44750	44750	44750	44750	0
6	20241010	194500	777586650	44750	44750	44750	44750	0
7	20241010	194400	777586650	44750	44750	44750	44750	0
8	20241010	194300	777586650	44750	44750	44750	44750	0
9	20241010	194200	777586650	44750	44750	44750	44750	0
10	20241010	194100	777586650	44750	44750	44750	44750	0
11	20241010	194000	777586650	44750	44750	44750	44750	0
12	20241010	193900	777586650	44750	44750	44750	44750	0
13	20241010	193800	777586650	44750	44750	44750	44750	0
14	20241010	193700	777586650	44750	44750	44750	44750	0
15	20241010	193600	777586650	44750	44750	44750	44750	0
16	20241010	193500	777586650	44750	44750	44750	44750	0
17	20241010	193400	777586650	44750	44750	44750	44750	0
18	20241010	193300	777586650	44750	44750	44750	44750	0
19	20241010	193200	777586650	44750	44750	44750	44750	0
20	20241010	193100	777586650	44750	44750	44750	44750	0
21	20241010	193000	777586650	44750	44750	44750	44750	0
22	20241010	192900	777586650	44750	44750	44750	44750	0
23	20241010	192800	777586650	44750	44750	44750	44750	0
24	20241010	192700	777586650	44750	44750	44750	44750	0
25	20241010	192600	777586650	44750	44750	44750	44750	0
26	20241010	192500	777586650	44750	44750	44750	44750	0
27	20241010	192400	777586650	44750	44750	44750	44750	0
28	20241010	192300	777586650	44750	44750	44750	44750	0
29	20241010	192200	777586650	44750	44750	44750	44750	0
30	20241010	192100	777586650	44750	44750	44750	44750	0
31	20241010	192000	777586650	44750	44750	44750	44750	0
32	20241010	191900	777586650	44750	44750	44750	44750	103
33	20241010	191800	777586650	44750	44750	44750	44750	0
34	20241010	191700	777586650	44750	44750	44750	44750	0
35	20241010	191600	777586650	44750	44750	44750	44750	0
36	20241010	191500	777586650	44750	44750	44750	44750	0
37	20241010	191400	777586650	44750	44750	44750	44750	0
38	20241010	191300	777586650	44750	44750	44750	44750	0
39	20241010	191200	777586650	44750	44750	44750	44750	0
40	20241010	191100	777586650	44750	44750	44750	44750	0
41	20241010	191000	777586650	44750	44750	44750	44750	0
42	20241010	190900	777586650	44750	44750	44750	44750	0
43	20241010	190800	777586650	44750	44750	44750	44750	0
44	20241010	190700	777586650	44750	44750	44750	44750	0
45	20241010	190600	777586650	44750	44750	44750	44750	0
46	20241010	190500	777586650	44750	44750	44750	44750	0
47	20241010	190400	777586650	44750	44750	44750	44750	0
48	20241010	190300	777586650	44750	44750	44750	44750	0
49	20241010	190200	777586650	44750	44750	44750	44750	0
50	20241010	190100	777586650	44750	44750	44750	44750	0
51	20241010	190000	777586650	44750	44750	44750	44750	0
52	20241010	185900	777586650	44750	44750	44750	44750	0
53	20241010	185800	777586650	44750	44750	44750	44750	0
54	20241010	185700	777586650	44750	44750	44750	44750	0
55	20241010	185600	777586650	44750	44750	44750	44750	0
56	20241010	185500	777586650	44750	44750	44750	44750	0
57	20241010	185400	777586650	44750	44750	44750	44750	0
58	20241010	185300	777586650	44750	44750	44750	44750	0
59	20241010	185200	777586650	44750	44750	44750	44750	0
60	20241010	185100	777586650	44750	44750	44750	44750	0
61	20241010	185000	777586650	44750	44750	44750	44750	0
62	20241010	184900	777586650	44750	44750	44750	44750	103
63	20241010	184800	777586650	44750	44750	44750	44750	0
64	20241010	184700	777586650	44750	44750	44750	44750	0
65	20241010	184600	777586650	44750	44750	44750	44750	0
66	20241010	184500	777586650	44750	44750	44750	44750	0
67	20241010	184400	777586650	44750	44750	44750	44750	0
68	20241010	184300	777586650	44750	44750	44750	44750	0
69	20241010	184200	777586650	44750	44750	44750	44750	0
70	20241010	184100	777586650	44750	44750	44750	44750	0
71	20241010	184000	777586650	44750	44750	44750	44750	0
72	20241010	183900	777586650	44750	44750	44750	44750	0
73	20241010	183800	777586650	44750	44750	44750	44750	0
74	20241010	183700	777586650	44750	44750	44750	44750	0
75	20241010	183600	777586650	44750	44750	44750	44750	0
76	20241010	183500	777586650	44750	44750	44750	44750	0
77	20241010	183400	777586650	44750	44750	44750	44750	0
78	20241010	183300	777586650	44750	44750	44750	44750	0
79	20241010	183200	777586650	44750	44750	44750	44750	0
80	20241010	183100	777586650	44750	44750	44750	44750	0
81	20241010	183000	777586650	44750	44750	44750	44750	0
82	20241010	182900	777586650	44750	44750	44750	44750	0
83	20241010	182800	777586650	44750	44750	44750	44750	0
84	20241010	182700	777586650	44750	44750	44750	44750	0
85	20241010	182600	777586650	44750	44750	44750	44750	0
86	20241010	182500	777586650	44750	44750	44750	44750	0
87	20241010	182400	777586650	44750	44750	44750	44750	0
88	20241010	182300	777586650	44750	44750	44750	44750	0
89	20241010	182200	777586650	44750	44750	44750	44750	0
90	20241010	182100	777586650	44750	44750	44750	44750	0
91	20241010	182000	777586650	44750	44750	44750	44750	0
92	20241010	181900	777586650	44750	44750	44750	44750	103
93	20241010	181800	777586650	44750	44750	44750	44750	0
94	20241010	181700	777586650	44750	44750	44750	44750	0
95	20241010	181600	777586650	44750	44750	44750	44750	0
96	20241010	181500	777586650	44750	44750	44750	44750	0
97	20241010	181400	777586650	44750	44750	44750	44750	0
98	20241010	181300	777586650	44750	44750	44750	44750	0
99	20241010	181200	777586650	44750	44750	44750	44750	0
100	20241010	181100	777586650	44750	44750	44750	44750	0
101	20241010	181000	777586650	44750	44750	44750	44750	0
102	20241010	180900	777586650	44750	44750	44750	44750	0
103	20241010	180800	777586650	44750	44750	44750	44750	0
104	20241010	180700	777586650	44750	44750	44750	44750	0
105	20241010	180600	777586650	44750	44750	44750	44750	0
106	20241010	180500	777586650	44750	44750	44750	44750	0
107	20241010	180400	777586650	44750	44750	44750	44750	0
108	20241010	180300	777586650	44750	44750	44750	44750	0
109	20241010	180200	777586650	44750	44750	44750	44750	0
110	20241010	180100	777586650	44750	44750	44750	44750	0
111	20241010	180000	777586650	44750	44750	44750	44750	0
112	20241010	175900	777586650	44750	44750	44750	44750	0
113	20241010	175800	777586650	44750	44750	44750	44750	0
114	20241010	175700	777586650	44750	44750	44750	44750	0
115	20241010	175600	777586650	44750	44750	44750	44750	0
116	20241010	175500	777586650	44750	44750	44750	44750	0
117	20241010	175400	777586650	44750	44750	44750	44750	0
118	20241010	175300	777586650	44750	44750	44750	44750	0
119	20241010	175200	777586650	44750	44750	44750	44750	0
120	20241010	175100	777586650	44750	44750	44750	44750	0
121	20241010	175000	777586650	44750	44750	44750	44750	0
122	20241010	174900	777586650	44750	44750	44750	44750	103
123	20241010	174800	777586650	44750	44750	44750	44750	0
124	20241010	174700	777586650	44750	44750	44750	44750	0
125	20241010	174600	777586650	44750	44750	44750	44750	0
126	20241010	174500	777586650	44750	44750	44750	44750	0
127	20241010	174400	777586650	44750	44750	44750	44750	0
128	20241010	174300	777586650	44750	44750	44750	44750	0
129	20241010	174200	777586650	44750	44750	44750	44750	0
130	20241010	174100	777586650	44750	44750	44750	44750	0
131	20241010	174000	777586650	44750	44750	44750	44750	0
132	20241010	173900	777586650	44750	44750	44750	44750	0
133	20241010	173800	777586650	44750	44750	44750	44750	0
134	20241010	173700	777586650	44750	44750	44750	44750	0
135	20241010	173600	777586650	44750	44750	44750	44750	0
136	20241010	173500	777586650	44750	44750	44750	44750	0
137	20241010	173400	777586650	44750	44750	44750	44750	0
138	20241010	173300	777586650	44750	44750	44750	44750	0
139	20241010	173200	777586650	44750	44750	44750	44750	0
140	20241010	173100	777586650	44750	44750	44750	44750	0
141	20241010	173000	777586650	44750	44750	44750	44750	0
142	20241010	172900	777586650	44750	44750	44750	44750	0
143	20241010	172800	777586650	44750	44750	44750	44750	0
144	20241010	172700	777586650	44750	44750	44750	44750	0
145	20241010	172600	777586650	44750	44750	44750	44750	0
146	20241010	172500	777586650	44750	44750	44750	44750	0
147	20241010	172400	777586650	44750	44750	44750	44750	0
148	20241010	172300	777586650	44750	44750	44750	44750	0
149	20241010	172200	777586650	44750	44750	44750	44750	0
150	20241010	172100	777586650	44750	44750	44750	44750	0
151	20241010	172000	777586650	44750	44750	44750	44750	0
152	20241010	171900	777586650	44750	44750	44750	44750	103
153	20241010	171800	777586650	44750	44750	44750	44750	0
154	20241010	171700	777586650	44750	44750	44750	44750	0
155	20241010	171600	777586650	44750	44750	44750	44750	0
156	20241010	171500	777586650	44750	44750	44750	44750	0
157	20241010	171400	777586650	44750	44750	44750	44750	0
158	20241010	171300	777586650	44750	44750	44750	44750	0
159	20241010	171200	777586650	44750	44750	44750	44750	0
160	20241010	171100	777586650	44750	44750	44750	44750	0
161	20241010	171000	777586650	44750	44750	44750	44750	0
162	20241010	170900	777586650	44750	44750	44750	44750	0
163	20241010	170800	777586650	44750	44750	44750	44750	0
164	20241010	170700	777586650	44750	44750	44750	44750	0
165	20241010	170600	777586650	44750	44750	44750	44750	0
166	20241010	170500	777586650	44750	44750	44750	44750	0
167	20241010	170400	777586650	44750	44750	44750	44750	0
168	20241010	170300	777586650	44750	44750	44750	44750	0
169	20241010	170200	777586650	44750	44750	44750	44750	0
170	20241010	170100	777586650	44750	44750	44750	44750	0
171	20241010	170000	777586650	44750	44750	44750	44750	0
172	20241010	165900	777586650	44750	44750	44750	44750	0
173	20241010	165800	777586650	44750	44750	44750	44750	0
174	20241010	165700	777586650	44750	44750	44750	44750	0
175	20241010	165600	777586650	44750	44750	44750	44750	0
176	20241010	165500	777586650	44750	44750	44750	44750	0
177	20241010	165400	777586650	44750	44750	44750	44750	0
178	20241010	165300	777586650	44750	44750	44750	44750	0
179	20241010	165200	777586650	44750	44750	44750	44750	0
180	20241010	165100	777586650	44750	44750	44750	44750	0
181	20241010	165000	777586650	44750	44750	44750	44750	0
182	20241010	164900	777586650	44750	44750	44750	44750	103
183	20241010	164800	777586650	44750	44750	44750	44750	0
184	20241010	164700	777586650	44750	44750	44750	44750	0
185	20241010	164600	777586650	44750	44750	44750	44750	0
186	20241010	164500	777586650	44750	44750	44750	44750	0
187	20241010	164400	777586650	44750	44750	44750	44750	0
188	20241010	164300	777586650	44750	44750	44750	44750	0
189	20241010	164200	777586650	44750	44750	44750	44750	0
190	20241010	164100	777586650	44750	44750	44750	44750	0
191	20241010	164000	777586650	44750	44750	44750	44750	0
192	20241010	163900	777586650	44750	44750	44750	44750	0
193	20241010	163800	777586650	44750	44750	44750	44750	0
194	20241010	163700	777586650	44750	44750	44750	44750	0
195	20241010	163600	777586650	44750	44750	44750	44750	0
196	20241010	163500	777586650	44750	44750	44750	44750	0
197	20241010	163400	777586650	44750	44750	44750	44750	0
198	20241010	163300	777586650	44750	44750	44750	44750	0
199	20241010	163200	777586650	44750	44750	44750	44750	0
200	20241010	163100	777586650	44750	44750	44750	44750	0
201	20241010	163000	777586650	44750	44750	44750	44750	0
202	20241010	162900	777586650	44750	44750	44750	44750	0
203	20241010	162800	777586650	44750	44750	44750	44750	0
204	20241010	162700	777586650	44750	44750	44750	44750	0
205	20241010	162600	777586650	44750	44750	44750	44750	0
206	20241010	162500	777586650	44750	44750	44750	44750	0
207	20241010	162400	777586650	44750	44750	44750	44750	0
208	20241010	162300	777586650	44750	44750	44750	44750	0
209	20241010	162200	777586650	44750	44750	44750	44750	0
210	20241010	162100	777586650	44750	44750	44750	44750	0
211	20241010	162000	777586650	44750	44750	44750	44750	0
212	20241010	161900	777586650	44750	44750	44750	44750	103
213	20241010	161800	777586650	44750	44750	44750	44750	0
214	20241010	161700	777586650	44750	44750	44750	44750	0
215	20241010	161600	777586650	44750	44750	44750	44750	0
216	20241010	161500	777586650	44750	44750	44750	44750	0
217	20241010	161400	777586650	44750	44750	44750	44750	0
218	20241010	161300	777586650	44750	44750	44750	44750	0
219	20241010	161200	777586650	44750	44750	44750	44750	0
220	20241010	161100	777586650	44750	44750	44750	44750	0
221	20241010	161000	777586650	44750	44750	44750	44750	0
222	20241010	160900	777586650	44750	44750	44750	44750	0
223	20241010	160800	777586650	44750	44750	44750	44750	0
224	20241010	160700	777586650	44750	44750	44750	44750	0
225	20241010	160600	777586650	44750	44750	44750	44750	0
226	20241010	160500	777586650	44750	44750	44750	44750	0
227	20241010	160400	777586650	44750	44750	44750	44750	0
228	20241010	160300	777586650	44750	44750	44750	44750	0
229	20241010	160200	777586650	44750	44750	44750	44750	0
230	20241010	160100	777586650	44750	44750	44750	44750	0
231	20241010	160000	777586650	44750	44750	44750	44750	0
232	20241010	155900	777586650	44750	44750	44750	44750	0
233	20241010	155800	777586650	44750	44750	44750	44750	0
234	20241010	155700	777586650	44750	44750	44750	44750	0
235	20241010	155600	777586650	44750	44750	44750	44750	0
236	20241010	155500	777586650	44750	44750	44750	44750	0
237	20241010	155400	777586650	44750	44750	44750	44750	0
238	20241010	155300	777586650	44750	44750	44750	44750	0
239	20241010	155200	777586650	44750	44750	44750	44750	0
240	20241010	155100	777586650	44750	44750	44750	44750	0
241	20241010	155000	777586650	44750	44750	44750	44750	0
242	20241010	154900	777586650	44750	44750	44750	44750	103
243	20241010	154800	777586650	44750	44750	44750	44750	0
244	20241010	154700	777586650	44750	44750	44750	44750	0
245	20241010	154600	777586650	44750	44750	44750	44750	0
246	20241010	154500	777586650	44750	44750	44750	44750	0
247	20241010	154400	777586650	44750	44750	44750	44750	0
248	20241010	154300	777586650	44750	44750	44750	44750	0
249	20241010	154200	777586650	44750	44750	44750	44750	0
250	20241010	154100	777586650	44750	44750	44750	44750	0
251	20241010	154000	777586650	44750	44750	44750	44750	0
252	20241010	153900	777586650	44750	44750	44750	44750	0
253	20241010	153800	777586650	44750	44750	44750	44750	0
254	20241010	153700	777586650	44750	44750	44750	44750	0
255	20241010	153600	777586650	44750	44750	44750	44750	0
256	20241010	153500	777586650	44750	44750	44750	44750	0
257	20241010	153400	777586650	44750	44750	44750	44750	0
258	20241010	153300	777586650	44750	44750	44750	44750	0
259	20241010	153200	777586650	44750	44750	44750	44750	0
260	20241010	153100	777586650	44750	44750	44750	44750	0
261	20241010	153000	777586650	44750	44750	44750	44750	103
262	20241010	152900	772977400	44700	44700	44700	44700	0
263	20241010	152800	772977400	44700	44700	44700	44700	0
264	20241010	152700	772977400	44700	44700	44700	44700	0
265	20241010	152600	772977400	44700	44700	44700	44700	0
266	20241010	152500	772977400	44700	44700	44700	44700	0
267	20241010	152400	772977400	44700	44700	44700	44700	0
268	20241010	152300	772977400	44700	44700	44700	44700	0
269	20241010	152200	772977400	44700	44700	44700	44700	0
270	20241010	152100	772977400	44700	44700	44700	44700	0
271	20241010	152000	772977400	44700	44700	44700	44700	0
272	20241010	151900	772977400	44700	44500	44700	44500	11
273	20241010	151800	772487700	44450	44650	44650	44450	40
274	20241010	151700	770707900	44650	44600	44650	44500	64
275	20241010	151600	767859650	44650	44600	44650	44550	175
276	20241010	151500	760058350	44600	44550	44750	44550	59
277	20241010	151400	757427450	44750	44750	44750	44750	3
278	20241010	151300	757293200	44550	44550	44550	44550	0
279	20241010	151200	757293200	44550	44550	44550	44550	10
280	20241010	151100	756847700	44750	44750	44750	44750	3
281	20241010	151000	756713450	44550	44550	44550	44550	2
282	20241010	150900	756624350	44750	44700	44750	44700	11
283	20241010	150800	756132550	44750	44750	44750	44750	0
284	20241010	150700	756132550	44750	44700	44750	44700	8
285	20241010	150600	755774750	44750	44750	44750	44750	39
286	20241010	150500	754029500	44600	44600	44600	44600	10
287	20241010	150400	753583500	44750	44750	44750	44750	0
288	20241010	150300	753583500	44750	44600	44750	44600	14
289	20241010	150200	752958350	44750	44600	44750	44600	79
290	20241010	150100	749429100	44600	44600	44600	44600	0
291	20241010	150000	749429100	44600	44750	44750	44550	24
292	20241010	145900	748355750	44750	44750	44750	44750	0
293	20241010	145800	748355750	44750	44750	44750	44750	39
294	20241010	145700	746610500	44600	44600	44600	44600	9
295	20241010	145600	746209100	44550	44550	44550	44550	12
296	20241010	145500	745674500	44750	44750	44750	44750	0
297	20241010	145400	745674500	44750	44600	44750	44550	87
298	20241010	145300	741788850	44600	44600	44600	44600	19
299	20241010	145200	740941450	44700	44700	44700	44700	0
300	20241010	145100	740941450	44700	44700	44700	44700	131
301	20241010	145000	735085750	44700	44750	44750	44700	62
302	20241010	144900	732312250	44750	44750	44750	44750	0
303	20241010	144800	732312250	44750	44750	44750	44750	0
304	20241010	144700	732312250	44750	44750	44750	44750	0
305	20241010	144600	732312250	44750	44750	44750	44700	102
306	20241010	144500	727750750	44750	44750	44750	44750	0
307	20241010	144400	727750750	44750	44750	44750	44750	0
308	20241010	144300	727750750	44750	44750	44750	44750	9
309	20241010	144200	727348000	44750	44750	44750	44750	1
310	20241010	144100	727303250	44800	44750	44800	44750	39
311	20241010	144000	725557750	44750	44750	44750	44750	6
312	20241010	143900	725289250	44750	44850	44850	44750	13
313	20241010	143800	724706300	44850	44750	44850	44750	52
314	20241010	143700	722379000	44750	44750	44750	44750	39
315	20241010	143600	720633750	44750	44750	44750	44750	5
316	20241010	143500	720410000	44750	44650	44750	44650	10
317	20241010	143400	719963400	44750	44750	44750	44750	2
318	20241010	143300	719873900	44750	44750	44750	44750	40
319	20241010	143200	718083900	44650	44650	44650	44600	53
320	20241010	143100	715719900	44550	44550	44550	44550	0
321	20241010	143000	715719900	44550	44600	44600	44550	65
322	20241010	142900	712821350	44600	44600	44750	44600	60
323	20241010	142800	710140100	44600	44600	44600	44550	6
324	20241010	142700	709872550	44600	44600	44600	44600	56
325	20241010	142600	707374950	44650	44600	44650	44600	15
326	20241010	142500	706705900	44650	44650	44650	44650	42
327	20241010	142400	704830600	44650	44650	44650	44650	27
328	20241010	142300	703625050	44650	44650	44650	44650	0
329	20241010	142200	703625050	44650	44650	44650	44650	8
330	20241010	142100	703267850	44750	44700	44850	44700	44
331	20241010	142000	701297350	44650	44650	44650	44650	8
332	20241010	141900	700940150	44650	44650	44650	44650	42
333	20241010	141800	699064850	44650	44700	44700	44650	13
334	20241010	141700	698484200	44850	44700	44850	44700	39
335	20241010	141600	696738800	44650	44600	44650	44600	60
336	20241010	141500	694062250	44600	44600	44600	44600	14
337	20241010	141400	693437850	44600	44600	44650	44600	47
338	20241010	141300	691341550	44600	44550	44700	44550	44
339	20241010	141200	689376500	44500	44550	44550	44500	52
340	20241010	141100	687060950	44550	44550	44550	44500	25
341	20241010	141000	685947500	44500	44500	44500	44500	4
342	20241010	140900	685769500	44700	44500	44700	44500	39
343	20241010	140800	684028700	44450	44450	44450	44450	90
344	20241010	140700	680028200	44450	44500	44500	44450	11
345	20241010	140600	679539100	44450	44500	44500	44450	56
346	20241010	140500	677047200	44500	44450	44550	44450	45
347	20241010	140400	675043000	44450	44500	44500	44450	15
348	20241010	140300	674376000	44500	44500	44500	44500	2
349	20241010	140200	674287000	44550	44550	44550	44550	11
350	20241010	140100	673796950	44550	44550	44550	44550	2
351	20241010	140000	673707850	44550	44550	44650	44550	61
352	20241010	135900	670986550	44550	44550	44550	44550	2
353	20241010	135800	670897450	44550	44550	44600	44550	51
354	20241010	135700	668625350	44550	44600	44600	44550	6
355	20241010	135600	668358000	44450	44450	44650	44450	103
356	20241010	135500	663762650	44550	44500	44550	44500	44
357	20241010	135400	661804600	44500	44500	44550	44500	11
358	20241010	135300	661315000	44500	44550	44550	44450	21
359	20241010	135200	660380500	44550	44550	44650	44550	42
360	20241010	135100	658505950	44500	44450	44500	44450	9
361	20241010	135000	658105800	44500	44550	44550	44500	51
362	20241010	134900	655834100	44450	44500	44500	44450	17
363	20241010	134800	655077900	44500	44550	44600	44500	49
364	20241010	134700	652893250	44500	44500	44550	44500	48
365	20241010	134600	650757100	44500	44500	44500	44500	18
366	20241010	134500	649956100	44450	44450	44500	44450	45
367	20241010	134400	647955450	44450	44550	44600	44450	61
368	20241010	134300	645236750	44500	44450	44500	44450	12
369	20241010	134200	644703050	44450	44450	44450	44450	66
370	20241010	134100	641769350	44450	44450	44450	44450	4
371	20241010	134000	641591550	44450	44500	44500	44450	42
372	20241010	133900	639722650	44450	44450	44500	44450	24
373	20241010	133800	638655700	44450	44450	44450	44450	8
374	20241010	133700	638300100	44450	44450	44450	44450	8
375	20241010	133600	637944500	44600	44450	44600	44450	51
376	20241010	133500	635673700	44450	44400	44450	44400	8
377	20241010	133400	635318300	44450	44450	44450	44450	67
378	20241010	133300	632340150	44450	44450	44450	44450	2
379	20241010	133200	632251250	44500	44500	44550	44450	51
380	20241010	133100	629980400	44450	44450	44450	44450	54
381	20241010	133000	627580100	44450	44500	44500	44450	17
382	20241010	132900	626823950	44450	44500	44500	44450	12
383	20241010	132800	626290350	44550	44450	44550	44450	47
384	20241010	132700	624197300	44450	44500	44500	44450	11
385	20241010	132600	623707950	44500	44500	44500	44500	63
386	20241010	132500	620904450	44500	44550	44550	44500	15
387	20241010	132400	620236800	44500	44550	44550	44500	46
388	20241010	132300	618187800	44550	44500	44550	44500	54
389	20241010	132200	615784600	44500	44500	44550	44500	13
390	20241010	132100	615206050	44500	44500	44550	44500	10
391	20241010	132000	614760850	44500	44500	44500	44500	43
392	20241010	131900	612847350	44450	44450	44600	44450	64
393	20241010	131800	609998200	44450	44450	44500	44450	44
394	20241010	131700	608042300	44450	44450	44450	44400	7
395	20241010	131600	607731300	44450	44500	44550	44350	54
396	20241010	131500	605328200	44550	44350	44550	44350	44
397	20241010	131400	603370400	44350	44350	44400	44350	10
398	20241010	131300	602926750	44400	44400	44400	44400	17
399	20241010	131200	602171950	44350	44350	44350	44350	48
400	20241010	131100	600043150	44350	44400	44500	44350	46
401	20241010	131000	597997400	44350	44350	44400	44350	58
402	20241010	130900	595425050	44300	44350	44350	44300	8
403	20241010	130800	595070500	44300	44350	44350	44300	8
404	20241010	130700	594716000	44500	44300	44500	44300	65
405	20241010	130600	591828300	44300	44300	44300	44300	0
406	20241010	130500	591828300	44300	44250	44300	44250	53
407	20241010	130400	589482900	44250	44300	44300	44250	10
408	20241010	130300	589040000	44300	44250	44300	44250	15
409	20241010	130200	588375600	44300	44300	44300	44300	47
410	20241010	130100	586293500	44300	44300	44300	44250	17
411	20241010	130000	585541000	44350	44350	44350	44350	1
412	20241010	125900	585496650	44350	44350	44350	44300	59
413	20241010	125800	582882800	44350	44350	44350	44350	11
414	20241010	125700	582394950	44350	44350	44350	44350	51
415	20241010	125600	580133100	44300	44300	44300	44250	21
416	20241010	125500	579202850	44300	44350	44350	44300	10
417	20241010	125400	578759700	44300	44250	44300	44250	56
418	20241010	125300	576279300	44300	44250	44300	44250	21
419	20241010	125200	575349100	44250	44250	44250	44250	8
420	20241010	125100	574995100	44250	44250	44250	44250	47
421	20241010	125000	572915350	44250	44250	44250	44250	14
422	20241010	124900	572295850	44300	44300	44300	44250	96
423	20241010	124800	568043100	44300	44300	44300	44300	9
424	20241010	124700	567644400	44300	44300	44300	44300	2
425	20241010	124600	567555800	44300	44300	44350	44300	63
426	20241010	124500	564764750	44300	44350	44350	44300	6
427	20241010	124400	564498900	44300	44300	44300	44300	5
428	20241010	124300	564277400	44300	44300	44300	44300	58
429	20241010	124200	561708000	44350	44300	44350	44300	19
430	20241010	124100	560865650	44300	44400	44400	44300	13
431	20241010	124000	560288550	44400	44400	44400	44400	16
432	20241010	123900	559578150	44400	44400	44400	44400	6
433	20241010	123800	559311750	44450	44400	44450	44400	51
434	20241010	123700	557047200	44400	44450	44500	44400	29
435	20241010	123600	555757950	44400	44400	44400	44400	4
436	20241010	123500	555580350	44400	44350	44400	44300	62
437	20241010	123400	552830600	44300	44300	44300	44300	11
438	20241010	123300	552343300	44350	44350	44350	44350	52
439	20241010	123200	550037100	44350	44350	44350	44350	8
440	20241010	123100	549682300	44350	44400	44400	44350	15
441	20241010	123000	549016400	44350	44350	44350	44350	48
442	20241010	122900	546887600	44350	44350	44400	44350	9
443	20241010	122800	546488350	44400	44400	44400	44350	16
444	20241010	122700	545778250	44400	44350	44400	44350	45
445	20241010	122600	543780350	44400	44400	44400	44350	20
446	20241010	122500	542892450	44400	44400	44400	44400	45
447	20241010	122400	540894450	44400	44400	44400	44350	21
448	20241010	122300	539962350	44400	44350	44400	44350	15
449	20241010	122200	539296900	44350	44400	44400	44350	53
450	20241010	122100	536944050	44400	44450	44450	44400	5
451	20241010	122000	536721900	44400	44400	44400	44400	22
452	20241010	121900	535745100	44400	44450	44450	44400	46
453	20241010	121800	533702550	44450	44450	44450	44450	0
454	20241010	121700	533702550	44450	44450	44450	44400	69
455	20241010	121600	530635800	44450	44450	44450	44450	13
456	20241010	121500	530057950	44400	44400	44400	44400	7
457	20241010	121400	529747150	44450	44400	44450	44400	63
458	20241010	121300	526949900	44350	44350	44350	44350	10
459	20241010	121200	526506400	44350	44400	44400	44350	46
460	20241010	121100	524464250	44400	44350	44400	44350	17
461	20241010	121000	523709900	44350	44350	44350	44350	4
462	20241010	120900	523532500	44350	44350	44350	44300	66
463	20241010	120800	520605700	44350	44300	44350	44300	8
464	20241010	120700	520251150	44300	44300	44350	44300	9
465	20241010	120600	519852300	44300	44200	44300	44200	97
466	20241010	120500	515558450	44250	44250	44250	44200	17
467	20241010	120400	514806350	44200	44250	44250	44200	97
468	20241010	120300	510516900	44250	44250	44300	44250	10
469	20241010	120200	510074200	44250	44250	44250	44250	28
470	20241010	120100	508835200	44250	44300	44300	44250	8
471	20241010	120000	508481050	44300	44250	44300	44250	32
472	20241010	115900	507063950	44250	44300	44300	44250	14
473	20241010	115800	506444150	44300	44300	44300	44250	53
474	20241010	115700	504096400	44300	44300	44300	44250	16
475	20241010	115600	503388200	44250	44200	44300	44200	163
476	20241010	115500	496177200	44200	44150	44200	44150	139
477	20241010	115400	490040150	44250	44200	44250	44150	35
478	20241010	115300	488492250	44200	44200	44200	44200	54
479	20241010	115200	486105450	44200	44200	44200	44200	37
480	20241010	115100	484470050	44200	44200	44200	44200	25
481	20241010	115000	483365050	44250	44250	44250	44250	22
482	20241010	114900	482391550	44250	44300	44350	44250	85
483	20241010	114800	478626400	44250	44300	44300	44250	11
484	20241010	114700	478139400	44250	44250	44350	44200	27
485	20241010	114600	476944250	44250	44250	44250	44200	31
486	20241010	114500	475572650	44200	44250	44250	44200	41
487	20241010	114400	473758850	44250	44200	44250	44200	120
488	20241010	114300	468449350	44150	44200	44250	44150	78
489	20241010	114200	465001150	44150	44150	44200	44150	49
490	20241010	114100	462836000	44150	44150	44150	44150	21
491	20241010	114000	461908850	44150	44150	44150	44150	61
492	20241010	113900	459215700	44150	44150	44150	44150	15
493	20241010	113800	458553450	44150	44150	44200	44150	28
494	20241010	113700	457316550	44150	44150	44150	44150	88
495	20241010	113600	453431350	44200	44150	44200	44150	27
496	20241010	113500	452238400	44150	44200	44200	44150	22
497	20241010	113400	451266900	44150	44150	44150	44150	48
498	20241010	113300	449147700	44200	44150	44200	44150	32
499	20241010	113200	447734750	44150	44200	44200	44150	54
500	20241010	113100	445348400	44250	44200	44250	44200	14
501	20241010	113000	444729450	44200	44200	44200	44200	23
502	20241010	112900	443712850	44250	44200	44250	44200	12
503	20241010	112800	443182400	44200	44200	44250	44200	18
504	20241010	112700	442386500	44150	44100	44150	44100	51
505	20241010	112600	440135300	44100	44200	44200	44100	75
506	20241010	112500	436823450	44150	44150	44150	44150	14
507	20241010	112400	436205350	44150	44150	44150	44100	63
508	20241010	112300	433426250	44100	44100	44150	44100	24
509	20241010	112200	432366800	44100	44100	44100	44100	12
510	20241010	112100	431837600	44150	44250	44250	44150	53
511	20241010	112000	429495150	44200	44200	44200	44200	15
512	20241010	111900	428832150	44200	44250	44250	44200	22
513	20241010	111800	427859200	44250	44250	44300	44250	361
514	20241010	111700	411883750	44300	44350	44350	44250	383
515	20241010	111600	394915900	44350	44400	44400	44350	83
516	20241010	111500	391230950	44400	44400	44400	44400	24
517	20241010	111400	390165350	44400	44400	44450	44400	21
518	20241010	111300	389232900	44450	44500	44500	44450	121
519	20241010	111200	383850500	44500	44500	44500	44500	19
520	20241010	111100	383005000	44500	44500	44500	44500	58
521	20241010	111000	380424000	44500	44550	44550	44500	26
522	20241010	110900	379266700	44500	44500	44500	44500	12
523	20241010	110800	378732700	44500	44550	44550	44500	66
524	20241010	110700	375792850	44550	44550	44550	44550	12
525	20241010	110600	375258250	44600	44550	44600	44550	17
526	20241010	110500	374500750	44550	44550	44600	44550	11
527	20241010	110400	374010600	44600	44550	44600	44550	16
528	20241010	110300	373297750	44600	44550	44600	44550	66
529	20241010	110200	370357200	44550	44550	44550	44550	14
530	20241010	110100	369733500	44600	44600	44600	44600	2
531	20241010	110000	369644300	44600	44600	44600	44600	90
532	20241010	105900	365630300	44650	44600	44650	44600	14
533	20241010	105800	365005750	44600	44600	44600	44600	9
534	20241010	105700	364604350	44600	44600	44600	44600	55
535	20241010	105600	362151350	44600	44600	44650	44600	26
536	20241010	105500	360991500	44600	44600	44600	44600	51
537	20241010	105400	358716900	44600	44600	44650	44600	17
538	20241010	105300	357958400	44600	44600	44600	44600	12
539	20241010	105200	357423200	44600	44700	44700	44600	253
540	20241010	105100	346117750	44700	44700	44700	44700	18
541	20241010	105000	345313150	44700	44700	44700	44700	6
542	20241010	104900	345044950	44700	44750	44750	44700	16
543	20241010	104800	344329600	44700	44700	44700	44700	12
544	20241010	104700	343793200	44700	44700	44700	44700	20
545	20241010	104600	342899200	44700	44700	44750	44700	18
546	20241010	104500	342094400	44750	44700	44750	44700	33
547	20241010	104400	340619050	44700	44700	44700	44700	13
548	20241010	104300	340037950	44700	44700	44700	44700	509
549	20241010	104200	317285650	44700	44800	44800	44700	37
550	20241010	104100	315630200	44800	44850	44850	44800	188
551	20241010	104000	307203850	44850	44850	44850	44850	7
552	20241010	103900	306889900	44850	44850	44850	44850	19
553	20241010	103800	306037750	44850	44900	44900	44850	5
554	20241010	103700	305813350	44850	44850	44850	44850	31
555	20241010	103600	304423000	44850	44850	44850	44850	6
556	20241010	103500	304153900	44850	44850	44850	44850	10
557	20241010	103400	303705400	44900	44850	44900	44850	15
558	20241010	103300	303032500	44850	44850	44850	44850	18
559	20241010	103200	302225200	44850	44850	44850	44850	12
560	20241010	103100	301687000	44850	44850	44900	44850	22
561	20241010	103000	300700100	44850	44850	44850	44850	8
562	20241010	102900	300341300	44850	44850	44850	44850	20
563	20241010	102800	299444300	44850	44850	44850	44850	11
564	20241010	102700	298950950	44900	44850	44900	44850	10
565	20241010	102600	298502300	44850	44850	44850	44850	14
566	20241010	102500	297874400	44850	44850	44850	44850	20
567	20241010	102400	296977400	44850	44900	44900	44850	15
568	20241010	102300	296304500	44850	44850	44850	44850	15
569	20241010	102200	295631750	44850	44850	44850	44850	13
570	20241010	102100	295048700	44850	44850	44850	44850	14
571	20241010	102000	294420800	44850	44900	44900	44850	8
572	20241010	101900	294061850	44900	44850	44900	44850	25
573	20241010	101800	292940550	44850	44850	44850	44850	11
574	20241010	101700	292447200	44850	44900	44900	44850	279
575	20241010	101600	279921650	44900	44900	44900	44900	81
576	20241010	101500	276284750	44900	44900	44950	44900	12
577	20241010	101400	275745900	44900	44900	44900	44900	19
578	20241010	101300	274892800	44900	44900	44950	44900	173
579	20241010	101200	267124950	44900	44900	44900	44900	10
580	20241010	101100	266675950	44900	44900	44900	44900	12
581	20241010	101000	266137150	44900	44900	44950	44900	19
582	20241010	100900	265283900	44900	44900	44900	44900	15
583	20241010	100800	264610400	44900	44900	44900	44900	2166
584	20241010	100700	167357000	44900	44900	44900	44900	7
585	20241010	100600	167042700	44900	44900	44950	44900	41
586	20241010	100500	165201600	44900	44950	44950	44900	731
587	20241010	100400	132372800	44950	44950	45000	44950	100
588	20241010	100300	127874150	44950	45000	45000	44950	68
589	20241010	100200	124817400	44950	44950	44950	44950	15
590	20241010	100100	124143150	44950	44950	44950	44950	11
591	20241010	100000	123648700	44950	44950	45000	44950	22
592	20241010	095900	122659750	45000	45000	45000	45000	3
593	20241010	095800	122524750	44950	44950	44950	44950	171
594	20241010	095700	114838300	44950	44950	44950	44950	8
595	20241010	095600	114478700	44950	44950	44950	44950	139
596	20241010	095500	108230650	44950	45000	45000	44950	53
597	20241010	095400	105846000	45000	45000	45000	45000	12
598	20241010	095300	105306000	45000	45000	45000	45000	26
599	20241010	095200	104136000	45000	45000	45000	45000	7
600	20241010	095100	103821000	45000	45000	45000	45000	130
601	20241010	095000	97971000	45000	45000	45000	45000	20
602	20241010	094900	97071000	45000	45000	45000	45000	9
603	20241010	094800	96666000	45000	45000	45000	45000	9
604	20241010	094700	96261000	45000	45000	45000	45000	12
605	20241010	094600	95721000	45000	45000	45000	45000	9
606	20241010	094500	95316000	45000	45050	45050	45000	14
607	20241010	094400	94685850	45000	45000	45050	45000	39
608	20241010	094300	92929400	45000	45000	45000	45000	10
609	20241010	094200	92479400	45000	45100	45100	45000	515
610	20241010	094100	69292400	45100	45100	45100	45100	12
611	20241010	094000	68751200	45100	45100	45100	45100	8
612	20241010	093900	68390400	45100	45100	45100	45100	12
613	20241010	093800	67849200	45100	45100	45100	45100	18
614	20241010	093700	67037400	45100	45100	45100	45050	66
615	20241010	093600	64061000	45100	45100	45100	45100	0
616	20241010	093500	64061000	45100	45050	45100	45050	13
617	20241010	093400	63475150	45100	45100	45100	45100	1
618	20241010	093300	63430050	45050	45100	45100	45050	79
619	20241010	093200	59870600	45100	45100	45100	45100	120
620	20241010	093100	54458600	45150	45150	45150	45150	31
621	20241010	093000	53058950	45150	45150	45150	45150	171
622	20241010	092900	45338300	45150	45150	45150	45150	5
623	20241010	092800	45112550	45150	45200	45200	45150	6
624	20241010	092700	44841600	45200	45250	45250	45150	206
625	20241010	092600	35530800	45250	45250	45250	45200	134
626	20241010	092500	29467800	45300	45350	45350	45300	205
627	20241010	092400	20174800	45350	45350	45350	45350	1
628	20241010	092300	20129450	45350	45400	45400	45350	188
629	20241010	092200	11594800	45400	45400	45400	45400	3
630	20241010	092100	11458600	45400	45400	45400	45400	7
631	20241010	092000	11140800	45400	45450	45500	45400	91
632	20241010	091900	7004950	45400	45400	45400	45400	4
633	20241010	091800	6823350	45500	45500	45500	45500	0
634	20241010	091700	6823350	45500	45400	45500	45400	7
635	20241010	091600	6505350	45600	45500	45600	45500	25
636	20241010	091500	5367750	45450	45450	45450	45450	0
637	20241010	091400	5367750	45450	45450	45450	45450	24
638	20241010	091300	4276950	45450	45450	45450	45450	0
639	20241010	091200	4276950	45450	45450	45450	45450	12
640	20241010	091100	3731550	45400	45400	45400	45400	1
641	20241010	091000	3686150	45450	45450	45450	45450	7
642	20241010	090900	3368000	45450	45450	45450	45450	32
643	20241010	090800	1913600	45450	45450	45450	45450	0
644	20241010	090700	1913600	45450	45450	45450	45450	9
645	20241010	090600	1504550	45400	45400	45400	45400	0
646	20241010	090500	1504550	45400	45400	45400	45400	0
647	20241010	090400	1504550	45400	45400	45400	45400	0
648	20241010	090300	1504550	45400	45400	45400	45400	9
649	20241010	090200	1095950	45500	45500	45500	45500	0
650	20241010	090100	1095950	45500	45500	45500	45500	1
651	20241010	090000	1050450	45700	45700	45700	45500	23