KissMeData/195870/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	203600	1329383750	29500	29500	29500	29500	1428
3	20241004	203500	1329383750	29500	29500	29500	29500	0
4	20241004	203400	1329383750	29500	29500	29500	29500	0
5	20241004	203300	1329383750	29500	29500	29500	29500	0
6	20241004	203200	1329383750	29500	29500	29500	29500	0
7	20241004	203100	1329383750	29500	29500	29500	29500	0
8	20241004	203000	1329383750	29500	29500	29500	29500	0
9	20241004	202900	1329383750	29500	29500	29500	29500	0
10	20241004	202800	1329383750	29500	29500	29500	29500	0
11	20241004	202700	1329383750	29500	29500	29500	29500	0
12	20241004	202600	1329383750	29500	29500	29500	29500	0
13	20241004	202500	1329383750	29500	29500	29500	29500	0
14	20241004	202400	1329383750	29500	29500	29500	29500	0
15	20241004	202300	1329383750	29500	29500	29500	29500	0
16	20241004	202200	1329383750	29500	29500	29500	29500	0
17	20241004	202100	1329383750	29500	29500	29500	29500	0
18	20241004	202000	1329383750	29500	29500	29500	29500	0
19	20241004	201900	1329383750	29500	29500	29500	29500	0
20	20241004	201800	1329383750	29500	29500	29500	29500	0
21	20241004	201700	1329383750	29500	29500	29500	29500	0
22	20241004	201600	1329383750	29500	29500	29500	29500	0
23	20241004	201500	1329383750	29500	29500	29500	29500	0
24	20241004	201400	1329383750	29500	29500	29500	29500	0
25	20241004	201300	1329383750	29500	29500	29500	29500	0
26	20241004	201200	1329383750	29500	29500	29500	29500	0
27	20241004	201100	1329383750	29500	29500	29500	29500	0
28	20241004	201000	1329383750	29500	29500	29500	29500	0
29	20241004	200900	1329383750	29500	29500	29500	29500	0
30	20241004	200800	1329383750	29500	29500	29500	29500	0
31	20241004	200700	1329383750	29500	29500	29500	29500	0
32	20241004	200600	1329383750	29500	29500	29500	29500	1428
33	20241004	200500	1329383750	29500	29500	29500	29500	0
34	20241004	200400	1329383750	29500	29500	29500	29500	0
35	20241004	200300	1329383750	29500	29500	29500	29500	0
36	20241004	200200	1329383750	29500	29500	29500	29500	0
37	20241004	200100	1329383750	29500	29500	29500	29500	0
38	20241004	200000	1329383750	29500	29500	29500	29500	0
39	20241004	195900	1329383750	29500	29500	29500	29500	0
40	20241004	195800	1329383750	29500	29500	29500	29500	0
41	20241004	195700	1329383750	29500	29500	29500	29500	0
42	20241004	195600	1329383750	29500	29500	29500	29500	0
43	20241004	195500	1329383750	29500	29500	29500	29500	0
44	20241004	195400	1329383750	29500	29500	29500	29500	0
45	20241004	195300	1329383750	29500	29500	29500	29500	0
46	20241004	195200	1329383750	29500	29500	29500	29500	0
47	20241004	195100	1329383750	29500	29500	29500	29500	0
48	20241004	195000	1329383750	29500	29500	29500	29500	0
49	20241004	194900	1329383750	29500	29500	29500	29500	0
50	20241004	194800	1329383750	29500	29500	29500	29500	0
51	20241004	194700	1329383750	29500	29500	29500	29500	0
52	20241004	194600	1329383750	29500	29500	29500	29500	0
53	20241004	194500	1329383750	29500	29500	29500	29500	0
54	20241004	194400	1329383750	29500	29500	29500	29500	0
55	20241004	194300	1329383750	29500	29500	29500	29500	0
56	20241004	194200	1329383750	29500	29500	29500	29500	0
57	20241004	194100	1329383750	29500	29500	29500	29500	0
58	20241004	194000	1329383750	29500	29500	29500	29500	0
59	20241004	193900	1329383750	29500	29500	29500	29500	0
60	20241004	193800	1329383750	29500	29500	29500	29500	0
61	20241004	193700	1329383750	29500	29500	29500	29500	0
62	20241004	193600	1329383750	29500	29500	29500	29500	1428
63	20241004	193500	1329383750	29500	29500	29500	29500	0
64	20241004	193400	1329383750	29500	29500	29500	29500	0
65	20241004	193300	1329383750	29500	29500	29500	29500	0
66	20241004	193200	1329383750	29500	29500	29500	29500	0
67	20241004	193100	1329383750	29500	29500	29500	29500	0
68	20241004	193000	1329383750	29500	29500	29500	29500	0
69	20241004	192900	1329383750	29500	29500	29500	29500	0
70	20241004	192800	1329383750	29500	29500	29500	29500	0
71	20241004	192700	1329383750	29500	29500	29500	29500	0
72	20241004	192600	1329383750	29500	29500	29500	29500	0
73	20241004	192500	1329383750	29500	29500	29500	29500	0
74	20241004	192400	1329383750	29500	29500	29500	29500	0
75	20241004	192300	1329383750	29500	29500	29500	29500	0
76	20241004	192200	1329383750	29500	29500	29500	29500	0
77	20241004	192100	1329383750	29500	29500	29500	29500	0
78	20241004	192000	1329383750	29500	29500	29500	29500	0
79	20241004	191900	1329383750	29500	29500	29500	29500	0
80	20241004	191800	1329383750	29500	29500	29500	29500	0
81	20241004	191700	1329383750	29500	29500	29500	29500	0
82	20241004	191600	1329383750	29500	29500	29500	29500	0
83	20241004	191500	1329383750	29500	29500	29500	29500	0
84	20241004	191400	1329383750	29500	29500	29500	29500	0
85	20241004	191300	1329383750	29500	29500	29500	29500	0
86	20241004	191200	1329383750	29500	29500	29500	29500	0
87	20241004	191100	1329383750	29500	29500	29500	29500	0
88	20241004	191000	1329383750	29500	29500	29500	29500	0
89	20241004	190900	1329383750	29500	29500	29500	29500	0
90	20241004	190800	1329383750	29500	29500	29500	29500	0
91	20241004	190700	1329383750	29500	29500	29500	29500	0
92	20241004	190600	1329383750	29500	29500	29500	29500	1428
93	20241004	190500	1329383750	29500	29500	29500	29500	0
94	20241004	190400	1329383750	29500	29500	29500	29500	0
95	20241004	190300	1329383750	29500	29500	29500	29500	0
96	20241004	190200	1329383750	29500	29500	29500	29500	0
97	20241004	190100	1329383750	29500	29500	29500	29500	0
98	20241004	190000	1329383750	29500	29500	29500	29500	0
99	20241004	185900	1329383750	29500	29500	29500	29500	0
100	20241004	185800	1329383750	29500	29500	29500	29500	0
101	20241004	185700	1329383750	29500	29500	29500	29500	0
102	20241004	185600	1329383750	29500	29500	29500	29500	0
103	20241004	185500	1329383750	29500	29500	29500	29500	0
104	20241004	185400	1329383750	29500	29500	29500	29500	0
105	20241004	185300	1329383750	29500	29500	29500	29500	0
106	20241004	185200	1329383750	29500	29500	29500	29500	0
107	20241004	185100	1329383750	29500	29500	29500	29500	0
108	20241004	185000	1329383750	29500	29500	29500	29500	0
109	20241004	184900	1329383750	29500	29500	29500	29500	0
110	20241004	184800	1329383750	29500	29500	29500	29500	0
111	20241004	184700	1329383750	29500	29500	29500	29500	0
112	20241004	184600	1329383750	29500	29500	29500	29500	0
113	20241004	184500	1329383750	29500	29500	29500	29500	0
114	20241004	184400	1329383750	29500	29500	29500	29500	0
115	20241004	184300	1329383750	29500	29500	29500	29500	0
116	20241004	184200	1329383750	29500	29500	29500	29500	0
117	20241004	184100	1329383750	29500	29500	29500	29500	0
118	20241004	184000	1329383750	29500	29500	29500	29500	0
119	20241004	183900	1329383750	29500	29500	29500	29500	0
120	20241004	183800	1329383750	29500	29500	29500	29500	0
121	20241004	183700	1329383750	29500	29500	29500	29500	0
122	20241004	183600	1329383750	29500	29500	29500	29500	1428
123	20241004	183500	1329383750	29500	29500	29500	29500	0
124	20241004	183400	1329383750	29500	29500	29500	29500	0
125	20241004	183300	1329383750	29500	29500	29500	29500	0
126	20241004	183200	1329383750	29500	29500	29500	29500	0
127	20241004	183100	1329383750	29500	29500	29500	29500	0
128	20241004	183000	1329383750	29500	29500	29500	29500	0
129	20241004	182900	1329383750	29500	29500	29500	29500	0
130	20241004	182800	1329383750	29500	29500	29500	29500	0
131	20241004	182700	1329383750	29500	29500	29500	29500	0
132	20241004	182600	1329383750	29500	29500	29500	29500	0
133	20241004	182500	1329383750	29500	29500	29500	29500	0
134	20241004	182400	1329383750	29500	29500	29500	29500	0
135	20241004	182300	1329383750	29500	29500	29500	29500	0
136	20241004	182200	1329383750	29500	29500	29500	29500	0
137	20241004	182100	1329383750	29500	29500	29500	29500	0
138	20241004	182000	1329383750	29500	29500	29500	29500	0
139	20241004	181900	1329383750	29500	29500	29500	29500	0
140	20241004	181800	1329383750	29500	29500	29500	29500	0
141	20241004	181700	1329383750	29500	29500	29500	29500	0
142	20241004	181600	1329383750	29500	29500	29500	29500	0
143	20241004	181500	1329383750	29500	29500	29500	29500	0
144	20241004	181400	1329383750	29500	29500	29500	29500	0
145	20241004	181300	1329383750	29500	29500	29500	29500	0
146	20241004	181200	1329383750	29500	29500	29500	29500	0
147	20241004	181100	1329383750	29500	29500	29500	29500	0
148	20241004	181000	1329383750	29500	29500	29500	29500	0
149	20241004	180900	1329383750	29500	29500	29500	29500	0
150	20241004	180800	1329383750	29500	29500	29500	29500	0
151	20241004	180700	1329383750	29500	29500	29500	29500	0
152	20241004	180600	1329383750	29500	29500	29500	29500	1428
153	20241004	180500	1329383750	29500	29500	29500	29500	0
154	20241004	180400	1329383750	29500	29500	29500	29500	0
155	20241004	180300	1329383750	29500	29500	29500	29500	0
156	20241004	180200	1329383750	29500	29500	29500	29500	0
157	20241004	180100	1329383750	29500	29500	29500	29500	0
158	20241004	180000	1329383750	29500	29500	29500	29500	0
159	20241004	175900	1329383750	29500	29500	29500	29500	0
160	20241004	175800	1329383750	29500	29500	29500	29500	0
161	20241004	175700	1329383750	29500	29500	29500	29500	0
162	20241004	175600	1329383750	29500	29500	29500	29500	0
163	20241004	175500	1329383750	29500	29500	29500	29500	0
164	20241004	175400	1329383750	29500	29500	29500	29500	0
165	20241004	175300	1329383750	29500	29500	29500	29500	0
166	20241004	175200	1329383750	29500	29500	29500	29500	0
167	20241004	175100	1329383750	29500	29500	29500	29500	0
168	20241004	175000	1329383750	29500	29500	29500	29500	0
169	20241004	174900	1329383750	29500	29500	29500	29500	0
170	20241004	174800	1329383750	29500	29500	29500	29500	0
171	20241004	174700	1329383750	29500	29500	29500	29500	0
172	20241004	174600	1329383750	29500	29500	29500	29500	0
173	20241004	174500	1329383750	29500	29500	29500	29500	0
174	20241004	174400	1329383750	29500	29500	29500	29500	0
175	20241004	174300	1329383750	29500	29500	29500	29500	0
176	20241004	174200	1329383750	29500	29500	29500	29500	0
177	20241004	174100	1329383750	29500	29500	29500	29500	0
178	20241004	174000	1329383750	29500	29500	29500	29500	0
179	20241004	173900	1329383750	29500	29500	29500	29500	0
180	20241004	173800	1329383750	29500	29500	29500	29500	0
181	20241004	173700	1329383750	29500	29500	29500	29500	0
182	20241004	173600	1329383750	29500	29500	29500	29500	1428
183	20241004	173500	1329383750	29500	29500	29500	29500	0
184	20241004	173400	1329383750	29500	29500	29500	29500	0
185	20241004	173300	1329383750	29500	29500	29500	29500	0
186	20241004	173200	1329383750	29500	29500	29500	29500	0
187	20241004	173100	1329383750	29500	29500	29500	29500	0
188	20241004	173000	1329383750	29500	29500	29500	29500	0
189	20241004	172900	1329383750	29500	29500	29500	29500	0
190	20241004	172800	1329383750	29500	29500	29500	29500	0
191	20241004	172700	1329383750	29500	29500	29500	29500	0
192	20241004	172600	1329383750	29500	29500	29500	29500	0
193	20241004	172500	1329383750	29500	29500	29500	29500	0
194	20241004	172400	1329383750	29500	29500	29500	29500	0
195	20241004	172300	1329383750	29500	29500	29500	29500	0
196	20241004	172200	1329383750	29500	29500	29500	29500	0
197	20241004	172100	1329383750	29500	29500	29500	29500	0
198	20241004	172000	1329383750	29500	29500	29500	29500	0
199	20241004	171900	1329383750	29500	29500	29500	29500	0
200	20241004	171800	1329383750	29500	29500	29500	29500	0
201	20241004	171700	1329383750	29500	29500	29500	29500	0
202	20241004	171600	1329383750	29500	29500	29500	29500	0
203	20241004	171500	1329383750	29500	29500	29500	29500	0
204	20241004	171400	1329383750	29500	29500	29500	29500	0
205	20241004	171300	1329383750	29500	29500	29500	29500	0
206	20241004	171200	1329383750	29500	29500	29500	29500	0
207	20241004	171100	1329383750	29500	29500	29500	29500	0
208	20241004	171000	1329383750	29500	29500	29500	29500	0
209	20241004	170900	1329383750	29500	29500	29500	29500	0
210	20241004	170800	1329383750	29500	29500	29500	29500	0
211	20241004	170700	1329383750	29500	29500	29500	29500	0
212	20241004	170600	1329383750	29500	29500	29500	29500	1428
213	20241004	170500	1329383750	29500	29500	29500	29500	0
214	20241004	170400	1329383750	29500	29500	29500	29500	0
215	20241004	170300	1329383750	29500	29500	29500	29500	0
216	20241004	170200	1329383750	29500	29500	29500	29500	0
217	20241004	170100	1329383750	29500	29500	29500	29500	0
218	20241004	170000	1329383750	29500	29500	29500	29500	0
219	20241004	165900	1329383750	29500	29500	29500	29500	0
220	20241004	165800	1329383750	29500	29500	29500	29500	0
221	20241004	165700	1329383750	29500	29500	29500	29500	0
222	20241004	165600	1329383750	29500	29500	29500	29500	0
223	20241004	165500	1329383750	29500	29500	29500	29500	0
224	20241004	165400	1329383750	29500	29500	29500	29500	0
225	20241004	165300	1329383750	29500	29500	29500	29500	0
226	20241004	165200	1329383750	29500	29500	29500	29500	0
227	20241004	165100	1329383750	29500	29500	29500	29500	0
228	20241004	165000	1329383750	29500	29500	29500	29500	0
229	20241004	164900	1329383750	29500	29500	29500	29500	0
230	20241004	164800	1329383750	29500	29500	29500	29500	0
231	20241004	164700	1329383750	29500	29500	29500	29500	0
232	20241004	164600	1329383750	29500	29500	29500	29500	0
233	20241004	164500	1329383750	29500	29500	29500	29500	0
234	20241004	164400	1329383750	29500	29500	29500	29500	0
235	20241004	164300	1329383750	29500	29500	29500	29500	0
236	20241004	164200	1329383750	29500	29500	29500	29500	0
237	20241004	164100	1329383750	29500	29500	29500	29500	0
238	20241004	164000	1329383750	29500	29500	29500	29500	0
239	20241004	163900	1329383750	29500	29500	29500	29500	0
240	20241004	163800	1329383750	29500	29500	29500	29500	0
241	20241004	163700	1329383750	29500	29500	29500	29500	0
242	20241004	163600	1329383750	29500	29500	29500	29500	1428
243	20241004	163500	1329383750	29500	29500	29500	29500	0
244	20241004	163400	1329383750	29500	29500	29500	29500	0
245	20241004	163300	1329383750	29500	29500	29500	29500	0
246	20241004	163200	1329383750	29500	29500	29500	29500	0
247	20241004	163100	1329383750	29500	29500	29500	29500	0
248	20241004	163000	1329383750	29500	29500	29500	29500	0
249	20241004	162900	1329383750	29500	29500	29500	29500	0
250	20241004	162800	1329383750	29500	29500	29500	29500	0
251	20241004	162700	1329383750	29500	29500	29500	29500	0
252	20241004	162600	1329383750	29500	29500	29500	29500	0
253	20241004	162500	1329383750	29500	29500	29500	29500	0
254	20241004	162400	1329383750	29500	29500	29500	29500	0
255	20241004	162300	1329383750	29500	29500	29500	29500	0
256	20241004	162200	1329383750	29500	29500	29500	29500	0
257	20241004	162100	1329383750	29500	29500	29500	29500	0
258	20241004	162000	1329383750	29500	29500	29500	29500	0
259	20241004	161900	1329383750	29500	29500	29500	29500	0
260	20241004	161800	1329383750	29500	29500	29500	29500	0
261	20241004	161700	1329383750	29500	29500	29500	29500	0
262	20241004	161600	1329383750	29500	29500	29500	29500	0
263	20241004	161500	1329383750	29500	29500	29500	29500	0
264	20241004	161400	1329383750	29500	29500	29500	29500	0
265	20241004	161300	1329383750	29500	29500	29500	29500	0
266	20241004	161200	1329383750	29500	29500	29500	29500	0
267	20241004	161100	1329383750	29500	29500	29500	29500	0
268	20241004	161000	1329383750	29500	29500	29500	29500	0
269	20241004	160900	1329383750	29500	29500	29500	29500	0
270	20241004	160800	1329383750	29500	29500	29500	29500	0
271	20241004	160700	1329383750	29500	29500	29500	29500	0
272	20241004	160600	1329383750	29500	29500	29500	29500	1428
273	20241004	160500	1329383750	29500	29500	29500	29500	0
274	20241004	160400	1329383750	29500	29500	29500	29500	0
275	20241004	160300	1329383750	29500	29500	29500	29500	0
276	20241004	160200	1329383750	29500	29500	29500	29500	0
277	20241004	160100	1329383750	29500	29500	29500	29500	0
278	20241004	160000	1329383750	29500	29500	29500	29500	0
279	20241004	155900	1329383750	29500	29500	29500	29500	0
280	20241004	155800	1329383750	29500	29500	29500	29500	0
281	20241004	155700	1329383750	29500	29500	29500	29500	0
282	20241004	155600	1329383750	29500	29500	29500	29500	0
283	20241004	155500	1329383750	29500	29500	29500	29500	0
284	20241004	155400	1329383750	29500	29500	29500	29500	0
285	20241004	155300	1329383750	29500	29500	29500	29500	0
286	20241004	155200	1329383750	29500	29500	29500	29500	0
287	20241004	155100	1329383750	29500	29500	29500	29500	0
288	20241004	155000	1329383750	29500	29500	29500	29500	0
289	20241004	154900	1329383750	29500	29500	29500	29500	0
290	20241004	154800	1329383750	29500	29500	29500	29500	0
291	20241004	154700	1329383750	29500	29500	29500	29500	0
292	20241004	154600	1329383750	29500	29500	29500	29500	0
293	20241004	154500	1329383750	29500	29500	29500	29500	0
294	20241004	154400	1329383750	29500	29500	29500	29500	0
295	20241004	154300	1329383750	29500	29500	29500	29500	0
296	20241004	154200	1329383750	29500	29500	29500	29500	0
297	20241004	154100	1329383750	29500	29500	29500	29500	0
298	20241004	154000	1329383750	29500	29500	29500	29500	0
299	20241004	153900	1329383750	29500	29500	29500	29500	0
300	20241004	153800	1329383750	29500	29500	29500	29500	0
301	20241004	153700	1329383750	29500	29500	29500	29500	0
302	20241004	153600	1329383750	29500	29500	29500	29500	1428
303	20241004	153500	1329383750	29500	29500	29500	29500	0
304	20241004	153400	1329383750	29500	29500	29500	29500	0
305	20241004	153300	1329383750	29500	29500	29500	29500	0
306	20241004	153200	1329383750	29500	29500	29500	29500	0
307	20241004	153100	1329383750	29500	29500	29500	29500	0
308	20241004	153000	1329383750	29500	29500	29500	29500	1428
309	20241004	152900	1287257750	29500	29500	29500	29500	0
310	20241004	152800	1287257750	29500	29500	29500	29500	0
311	20241004	152700	1287257750	29500	29500	29500	29500	0
312	20241004	152600	1287257750	29500	29500	29500	29500	0
313	20241004	152500	1287257750	29500	29500	29500	29500	0
314	20241004	152400	1287257750	29500	29500	29500	29500	0
315	20241004	152300	1287257750	29500	29500	29500	29500	0
316	20241004	152200	1287257750	29500	29500	29500	29500	0
317	20241004	152100	1287257750	29500	29500	29500	29500	0
318	20241004	152000	1287257750	29500	29500	29500	29500	0
319	20241004	151900	1287257750	29500	29500	29500	29450	185
320	20241004	151800	1281805250	29450	29450	29500	29450	457
321	20241004	151700	1268342650	29400	29500	29500	29400	527
322	20241004	151600	1252822700	29500	29450	29500	29450	14
323	20241004	151500	1252409950	29500	29500	29500	29500	0
324	20241004	151400	1252409950	29500	29450	29500	29450	272
325	20241004	151300	1244397800	29450	29500	29500	29450	25
326	20241004	151200	1243661300	29450	29600	29600	29450	95
327	20241004	151100	1240858500	29600	29450	29600	29450	133
328	20241004	151000	1236932300	29500	29500	29500	29500	5
329	20241004	150900	1236784800	29500	29500	29500	29500	421
330	20241004	150800	1224365300	29550	29550	29550	29550	28
331	20241004	150700	1223537900	29550	29550	29550	29550	36
332	20241004	150600	1222474100	29600	29500	29600	29500	11
333	20241004	150500	1222149500	29500	29500	29500	29500	26
334	20241004	150400	1221382500	29500	29450	29500	29450	354
335	20241004	150300	1210954700	29450	29550	29550	29450	346
336	20241004	150200	1200730500	29550	29550	29550	29550	2
337	20241004	150100	1200671400	29600	29500	29600	29450	1183
338	20241004	150000	1165718800	29550	29500	29550	29500	85
339	20241004	145900	1163209550	29500	29500	29500	29450	55
340	20241004	145800	1161587600	29500	29550	29550	29450	28
341	20241004	145700	1160761450	29550	29500	29550	29500	414
342	20241004	145600	1148545150	29550	29550	29550	29500	36
343	20241004	145500	1147482050	29550	29500	29550	29500	156
344	20241004	145400	1142878750	29500	29500	29550	29500	48
345	20241004	145300	1141461100	29500	29600	29600	29500	59
346	20241004	145200	1139718950	29600	29600	29600	29500	45
347	20241004	145100	1138387950	29450	29450	29450	29450	10
348	20241004	145000	1138093450	29450	29600	29600	29450	204
349	20241004	144900	1132074350	29500	29600	29600	29500	52
350	20241004	144800	1130539950	29550	29500	29600	29500	236
351	20241004	144700	1123573850	29600	29550	29600	29550	19
352	20241004	144600	1123012150	29500	29600	29600	29500	11
353	20241004	144500	1122687250	29600	29600	29600	29500	369
354	20241004	144400	1111784550	29600	29550	29600	29500	63
355	20241004	144300	1109921200	29500	29550	29550	29500	21
356	20241004	144200	1109301150	29600	29500	29600	29500	28
357	20241004	144100	1108474050	29600	29600	29600	29550	48
358	20241004	144000	1107055250	29600	29550	29650	29500	32
359	20241004	143900	1106110150	29500	29500	29500	29500	0
360	20241004	143800	1106110150	29500	29550	29650	29500	170
361	20241004	143700	1101086950	29600	29550	29600	29550	46
362	20241004	143600	1099726950	29550	29600	29600	29550	56
363	20241004	143500	1098069950	29550	29650	29650	29550	10
364	20241004	143400	1097774250	29600	29650	29650	29550	29
365	20241004	143300	1096916400	29550	29550	29600	29550	55
366	20241004	143200	1095290450	29650	29650	29650	29650	25
367	20241004	143100	1094549200	29550	29600	29600	29550	304
368	20241004	143000	1085551450	29600	29600	29600	29550	52
369	20241004	142900	1084012600	29550	29600	29600	29550	16
370	20241004	142800	1083539600	29600	29600	29600	29550	30
371	20241004	142700	1082651950	29600	29600	29600	29550	70
372	20241004	142600	1080580550	29550	29550	29550	29550	8
373	20241004	142500	1080344150	29650	29550	29650	29550	340
374	20241004	142400	1070286500	29600	29600	29600	29550	8
375	20241004	142300	1070049750	29600	29600	29600	29550	27
376	20241004	142200	1069251000	29550	29600	29600	29550	40
377	20241004	142100	1068068100	29600	29600	29600	29550	39
378	20241004	142000	1066914200	29600	29600	29600	29550	30
379	20241004	141900	1066026800	29550	29600	29600	29550	39
380	20241004	141800	1064873450	29600	29550	29600	29550	15
381	20241004	141700	1064430000	29600	29600	29600	29550	54
382	20241004	141600	1062832350	29600	29600	29600	29600	142
383	20241004	141500	1058629150	29550	29600	29650	29550	24
384	20241004	141400	1057919700	29600	29650	29650	29600	24
385	20241004	141300	1057208500	29600	29650	29650	29600	24
386	20241004	141200	1056497400	29650	29600	29650	29600	245
387	20241004	141100	1049243700	29650	29600	29700	29600	53
388	20241004	141000	1047671600	29600	29650	29650	29600	22
389	20241004	140900	1047019700	29600	29600	29600	29600	13
390	20241004	140800	1046634900	29650	29650	29650	29650	14
391	20241004	140700	1046219800	29600	29700	29700	29600	36
392	20241004	140600	1045153200	29600	29650	29700	29550	198
393	20241004	140500	1039282600	29550	29600	29650	29550	74
394	20241004	140400	1037095050	29600	29650	29650	29550	16
395	20241004	140300	1036621850	29650	29550	29650	29550	200
396	20241004	140200	1030706950	29600	29550	29600	29550	25
397	20241004	140100	1029967500	29600	29550	29600	29550	49
398	20241004	140000	1028517550	29600	29600	29600	29600	58
399	20241004	135900	1026800750	29600	29600	29600	29600	24
400	20241004	135800	1026090350	29550	29550	29550	29550	42
401	20241004	135700	1024849250	29700	29550	29700	29550	406
402	20241004	135600	1012810650	29600	29600	29600	29600	15
403	20241004	135500	1012366650	29600	29650	29650	29600	111
404	20241004	135400	1009080950	29650	29650	29650	29600	71
405	20241004	135300	1006978500	29650	29650	29650	29650	14
406	20241004	135200	1006563400	29600	29600	29600	29600	14
407	20241004	135100	1006149000	29650	29600	29650	29600	78
408	20241004	135000	1003837050	29600	29600	29600	29600	3
409	20241004	134900	1003748250	29600	29600	29600	29600	71
410	20241004	134800	1001646650	29650	29650	29650	29650	27
411	20241004	134700	1000846100	29650	29650	29650	29650	112
412	20241004	134600	997525300	29600	29600	29600	29600	12
413	20241004	134500	997170100	29600	29700	29700	29600	1141
414	20241004	134400	963387200	29700	29700	29700	29700	2
415	20241004	134300	963327800	29650	29650	29650	29650	14
416	20241004	134200	962912700	29650	29700	29700	29650	347
417	20241004	134100	952623450	29700	29700	29700	29700	0
418	20241004	134000	952623450	29700	29650	29700	29650	19
419	20241004	133900	952059400	29650	29700	29700	29650	112
420	20241004	133800	948737900	29700	29700	29700	29700	0
421	20241004	133700	948737900	29700	29700	29700	29700	15
422	20241004	133600	948292400	29700	29700	29700	29650	400
423	20241004	133500	936426250	29700	29700	29700	29700	3
424	20241004	133400	936337150	29700	29700	29700	29650	37
425	20241004	133300	935238500	29650	29650	29650	29650	26
426	20241004	133200	934467600	29700	29700	29700	29700	14
427	20241004	133100	934051800	29700	29700	29700	29700	14
428	20241004	133000	933636000	29700	29700	29700	29700	0
429	20241004	132900	933636000	29700	29700	29700	29700	14
430	20241004	132800	933220200	29700	29700	29700	29700	14
431	20241004	132700	932804400	29700	29700	29700	29700	0
432	20241004	132600	932804400	29700	29650	29700	29650	95
433	20241004	132500	929986000	29700	29700	29700	29700	17
434	20241004	132400	929481100	29700	29700	29700	29700	2
435	20241004	132300	929421700	29700	29700	29700	29700	14
436	20241004	132200	929005900	29700	29700	29700	29700	15
437	20241004	132100	928560400	29700	29700	29700	29700	169
438	20241004	132000	923541100	29700	29700	29700	29700	14
439	20241004	131900	923125300	29700	29700	29700	29700	14
440	20241004	131800	922709500	29650	29650	29650	29650	0
441	20241004	131700	922709500	29650	29700	29700	29650	86
442	20241004	131600	920158850	29700	29700	29700	29650	89
443	20241004	131500	917518550	29700	29750	29750	29700	63
444	20241004	131400	915647300	29700	29700	29750	29700	29
445	20241004	131300	914785900	29700	29700	29750	29700	1319
446	20241004	131200	875603100	29750	29750	29750	29750	14
447	20241004	131100	875186600	29750	29750	29750	29750	24
448	20241004	131000	874472600	29750	29750	29750	29750	0
449	20241004	130900	874472600	29750	29700	29750	29700	132
450	20241004	130800	870550650	29700	29750	29750	29700	15
451	20241004	130700	870104450	29750	29750	29750	29750	35
452	20241004	130600	869063200	29750	29750	29750	29750	14
453	20241004	130500	868646700	29750	29750	29750	29750	19
454	20241004	130400	868081450	29750	29750	29750	29750	2
455	20241004	130300	868021950	29750	29750	29750	29750	84
456	20241004	130200	865522950	29750	29750	29750	29750	14
457	20241004	130100	865106450	29750	29750	29750	29750	3
458	20241004	130000	865017200	29750	29750	29750	29750	14
459	20241004	125900	864600700	29750	29750	29750	29650	241
460	20241004	125800	857438000	29700	29700	29700	29650	279
461	20241004	125700	849151750	29700	29700	29700	29700	14
462	20241004	125600	848735950	29700	29700	29700	29700	2
463	20241004	125500	848676550	29700	29650	29700	29650	107
464	20241004	125400	845502650	29700	29700	29700	29700	18
465	20241004	125300	844968050	29650	29750	29750	29650	15
466	20241004	125200	844522600	29750	29700	29750	29700	289
467	20241004	125100	835934200	29700	29700	29700	29700	14
468	20241004	125000	835518400	29700	29700	29700	29700	0
469	20241004	124900	835518400	29700	29700	29700	29700	35
470	20241004	124800	834478900	29700	29700	29700	29700	14
471	20241004	124700	834063100	29650	29650	29650	29650	10
472	20241004	124600	833766600	29700	29650	29700	29650	52
473	20241004	124500	832224050	29700	29700	29700	29650	127
474	20241004	124400	828456650	29700	29700	29700	29700	3
475	20241004	124300	828367550	29700	29700	29700	29700	14
476	20241004	124200	827951750	29700	29700	29700	29700	11
477	20241004	124100	827625050	29700	29700	29700	29700	35
478	20241004	124000	826585550	29700	29700	29750	29700	482
479	20241004	123900	812268700	29750	29750	29750	29750	0
480	20241004	123800	812268700	29750	29700	29750	29700	27
481	20241004	123700	811466050	29750	29750	29750	29750	14
482	20241004	123600	811049550	29750	29750	29750	29750	34
483	20241004	123500	810038050	29750	29750	29750	29750	28
484	20241004	123400	809205050	29750	29750	29750	29750	27
485	20241004	123300	808401800	29750	29700	29750	29700	75
486	20241004	123200	806170900	29750	29700	29750	29700	18
487	20241004	123100	805635600	29750	29750	29750	29700	137
488	20241004	123000	801564850	29750	29750	29750	29750	36
489	20241004	122900	800493850	29750	29700	29750	29700	89
490	20241004	122800	797849150	29700	29700	29700	29700	14
491	20241004	122700	797433350	29700	29750	29750	29700	96
492	20241004	122600	794581350	29750	29750	29750	29700	106
493	20241004	122500	791429600	29800	29800	29800	29800	21
494	20241004	122400	790803800	29700	29700	29750	29700	83
495	20241004	122300	788338000	29700	29700	29700	29700	18
496	20241004	122200	787803400	29700	29700	29700	29700	41
497	20241004	122100	786585700	29700	29700	29700	29700	66
498	20241004	122000	784625500	29800	29750	29800	29700	103
499	20241004	121900	781563800	29750	29750	29750	29750	0
500	20241004	121800	781563800	29750	29700	29800	29700	175
501	20241004	121700	776357850	29750	29750	29750	29750	14
502	20241004	121600	775941350	29800	29800	29800	29800	0
503	20241004	121500	775941350	29800	29800	29800	29700	53
504	20241004	121400	774364750	29800	29750	29800	29750	25
505	20241004	121300	773620600	29750	29750	29750	29750	4
506	20241004	121200	773501600	29750	29800	29800	29750	44
507	20241004	121100	772191100	29800	29800	29800	29700	84
508	20241004	121000	769693900	29750	29750	29750	29750	15
509	20241004	120900	769247650	29700	29700	29700	29700	20
510	20241004	120800	768653650	29800	29750	29800	29650	142
511	20241004	120700	764431900	29750	29750	29750	29750	141
512	20241004	120600	760237150	29750	29750	29750	29750	0
513	20241004	120500	760237150	29750	29750	29750	29650	1160
514	20241004	120400	725809650	29750	29750	29750	29750	47
515	20241004	120300	724411400	29750	29750	29750	29750	247
516	20241004	120200	717063150	29750	29750	29750	29750	183
517	20241004	120100	711618900	29800	29750	29800	29750	31
518	20241004	120000	710695200	29800	29800	29800	29800	14
519	20241004	115900	710278000	29800	29750	29800	29750	171
520	20241004	115800	705188750	29800	29800	29800	29800	19
521	20241004	115700	704622550	29800	29800	29800	29750	50
522	20241004	115600	703133600	29750	29750	29800	29750	34
523	20241004	115500	702121650	29800	29750	29800	29750	40
524	20241004	115400	700930700	29750	29800	29800	29750	373
525	20241004	115300	689829800	29800	29800	29800	29800	0
526	20241004	115200	689829800	29800	29800	29800	29800	18
527	20241004	115100	689293400	29750	29800	29800	29750	21
528	20241004	115000	688668600	29800	29800	29800	29800	20
529	20241004	114900	688072600	29800	29750	29800	29750	68
530	20241004	114800	686047900	29750	29750	29750	29750	1
531	20241004	114700	686018150	29800	29800	29800	29800	18
532	20241004	114600	685481750	29800	29800	29800	29800	14
533	20241004	114500	685064550	29800	29800	29800	29800	17
534	20241004	114400	684557950	29800	29800	29800	29800	17
535	20241004	114300	684051350	29800	29750	29800	29750	1037
536	20241004	114200	653191200	29750	29750	29750	29750	70
537	20241004	114100	651108700	29750	29750	29750	29700	82
538	20241004	114000	648669250	29750	29750	29750	29750	34
539	20241004	113900	647657750	29700	29750	29750	29700	16
540	20241004	113800	647182500	29750	29750	29750	29750	14
541	20241004	113700	646766000	29750	29750	29750	29750	14
542	20241004	113600	646349500	29750	29700	29750	29700	345
543	20241004	113500	636102350	29700	29750	29750	29700	21
544	20241004	113400	635477700	29750	29750	29750	29750	29
545	20241004	113300	634614950	29750	29700	29750	29700	20
546	20241004	113200	634020050	29750	29700	29750	29700	55
547	20241004	113100	632384850	29750	29750	29750	29750	0
548	20241004	113000	632384850	29750	29750	29750	29700	449
549	20241004	112900	619047550	29750	29750	29750	29750	14
550	20241004	112800	618631050	29750	29750	29750	29750	0
551	20241004	112700	618631050	29750	29700	29750	29700	59
552	20241004	112600	616877300	29750	29750	29750	29750	25
553	20241004	112500	616133550	29750	29750	29750	29750	5
554	20241004	112400	615984800	29750	29750	29750	29750	41
555	20241004	112300	614765050	29800	29750	29800	29700	58
556	20241004	112200	613039750	29800	29700	29800	29700	112
557	20241004	112100	609712150	29750	29750	29750	29750	14
558	20241004	112000	609295650	29800	29800	29800	29700	113
559	20241004	111900	605931750	29800	29800	29800	29750	852
560	20241004	111800	580580900	29800	29750	29800	29750	82
561	20241004	111700	578141000	29750	29700	29750	29700	83
562	20241004	111600	575672950	29750	29750	29800	29750	173
563	20241004	111500	570521250	29800	29800	29800	29700	84
564	20241004	111400	568022550	29800	29750	29800	29750	126
565	20241004	111300	564273200	29750	29750	29750	29750	35
566	20241004	111200	563231950	29750	29750	29750	29750	14
567	20241004	111100	562815450	29800	29800	29800	29800	0
568	20241004	111000	562815450	29800	29700	29800	29700	49
569	20241004	110900	561356050	29800	29750	29800	29750	38
570	20241004	110800	560224350	29800	29700	29800	29700	330
571	20241004	110700	550419950	29700	29700	29700	29700	14
572	20241004	110600	550004150	29700	29700	29700	29700	14
573	20241004	110500	549588350	29800	29800	29800	29700	121
574	20241004	110400	545992450	29800	29750	29800	29750	78
575	20241004	110300	543670350	29750	29750	29750	29750	13
576	20241004	110200	543283600	29800	29750	29800	29750	71
577	20241004	110100	541171150	29750	29750	29750	29750	1
578	20241004	110000	541141400	29800	29800	29800	29800	32
579	20241004	105900	540187800	29750	29700	29750	29700	170
580	20241004	105800	535137450	29700	29700	29700	29700	821
581	20241004	105700	510753750	29750	29750	29750	29750	34
582	20241004	105600	509742250	29800	29800	29800	29750	213
583	20241004	105500	503403200	29800	29800	29800	29800	9
584	20241004	105400	503135000	29800	29800	29800	29800	6
585	20241004	105300	502956200	29800	29800	29800	29800	46
586	20241004	105200	501585400	29800	29800	29800	29800	311
587	20241004	105100	492317600	29800	29750	29800	29750	40
588	20241004	105000	491125900	29750	29750	29750	29750	234
589	20241004	104900	484164400	29800	29800	29800	29800	102
590	20241004	104800	481124800	29800	29800	29800	29800	304
591	20241004	104700	472065600	29800	29800	29800	29800	198
592	20241004	104600	466165200	29750	29750	29750	29750	951
593	20241004	104500	437872950	29750	29700	29750	29700	7
594	20241004	104400	437664750	29750	29700	29750	29700	238
595	20241004	104300	430587750	29750	29700	29750	29650	422
596	20241004	104200	418056200	29750	29700	29750	29700	136
597	20241004	104100	414014200	29700	29700	29700	29700	50
598	20241004	104000	412529200	29700	29700	29700	29700	0
599	20241004	103900	412529200	29700	29700	29700	29700	0
600	20241004	103800	412529200	29700	29700	29700	29700	20
601	20241004	103700	411935200	29750	29700	29750	29700	73
602	20241004	103600	409765950	29700	29750	29750	29700	211
603	20241004	103500	403488800	29700	29750	29750	29700	371
604	20241004	103400	392454700	29750	29750	29750	29750	12
605	20241004	103300	392097700	29700	29700	29700	29700	1
606	20241004	103200	392068000	29750	29750	29750	29750	0
607	20241004	103100	392068000	29750	29750	29750	29750	12
608	20241004	103000	391711000	29750	29750	29750	29750	143
609	20241004	102900	387456750	29750	29750	29750	29750	0
610	20241004	102800	387456750	29750	29750	29750	29750	1
611	20241004	102700	387427000	29750	29750	29750	29750	0
612	20241004	102600	387427000	29750	29700	29750	29600	278
613	20241004	102500	379178550	29700	29650	29700	29600	53
614	20241004	102400	377607400	29650	29650	29650	29650	73
615	20241004	102300	375442950	29650	29650	29650	29650	73
616	20241004	102200	373278500	29650	29650	29650	29650	0
617	20241004	102100	373278500	29650	29550	29650	29550	1698
618	20241004	102000	323027600	29600	29600	29600	29600	0
619	20241004	101900	323027600	29600	29600	29600	29600	32
620	20241004	101800	322080400	29650	29700	29700	29650	219
621	20241004	101700	315587000	29700	29700	29700	29700	3
622	20241004	101600	315497900	29700	29700	29700	29700	1
623	20241004	101500	315468200	29700	29700	29700	29700	9
624	20241004	101400	315200900	29700	29700	29700	29700	8
625	20241004	101300	314963300	29750	29750	29750	29750	0
626	20241004	101200	314963300	29750	29700	29750	29700	20
627	20241004	101100	314368900	29750	29750	29750	29750	10
628	20241004	101000	314071400	29750	29700	29750	29700	217
629	20241004	100900	307624700	29800	29800	29800	29800	0
630	20241004	100800	307624700	29800	29750	29800	29750	38
631	20241004	100700	306493600	29800	29750	29800	29750	3
632	20241004	100600	306404300	29750	29800	29800	29750	9
633	20241004	100500	306136150	29850	29850	29850	29850	26
634	20241004	100400	305360050	29850	29850	29850	29850	19
635	20241004	100300	304792900	29800	29800	29800	29800	1
636	20241004	100200	304763100	29850	29850	29850	29850	7
637	20241004	100100	304554150	29850	29800	29850	29800	145
638	20241004	100000	300232300	29800	29800	29850	29700	505
639	20241004	095900	285192800	29800	29800	29800	29800	8
640	20241004	095800	284954400	29850	29800	29850	29800	321
641	20241004	095700	275385000	29800	29800	29800	29800	28
642	20241004	095600	274550600	29850	29850	29850	29850	12
643	20241004	095500	274192400	29850	29850	29850	29850	26
644	20241004	095400	273416300	29850	29800	29850	29800	68
645	20241004	095300	271389850	29800	29750	29800	29750	63
646	20241004	095200	269514950	29750	29800	29850	29750	149
647	20241004	095100	265073750	29800	29800	29850	29800	94
648	20241004	095000	262271350	29800	29800	29850	29800	14
649	20241004	094900	261854050	29900	29850	29900	29800	880
650	20241004	094800	235573850	29850	29800	29850	29700	1368
651	20241004	094700	194805200	29800	29750	29800	29700	1082
652	20241004	094600	162586150	29750	29700	29750	29700	569
653	20241004	094500	145671750	29650	29650	29650	29650	23
654	20241004	094400	144989800	29600	29600	29600	29600	0
655	20241004	094300	144989800	29600	29600	29600	29600	5
656	20241004	094200	144841800	29600	29600	29600	29600	0
657	20241004	094100	144841800	29600	29600	29600	29600	34
658	20241004	094000	143835400	29700	29700	29700	29700	6
659	20241004	093900	143657200	29700	29700	29700	29700	7
660	20241004	093800	143449300	29700	29700	29700	29700	0
661	20241004	093700	143449300	29700	29700	29700	29600	83
662	20241004	093600	140988200	29700	29700	29700	29550	249
663	20241004	093500	133619900	29700	29650	29700	29650	384
664	20241004	093400	122224250	29650	29650	29650	29550	78
665	20241004	093300	119916950	29650	29650	29650	29550	158
666	20241004	093200	115240550	29650	29650	29650	29650	1
667	20241004	093100	115210900	29650	29650	29650	29650	18
668	20241004	093000	114677200	29550	29550	29550	29550	11
669	20241004	092900	114352150	29550	29700	29700	29550	72
670	20241004	092800	112219250	29700	29700	29700	29700	1
671	20241004	092700	112189550	29700	29650	29700	29650	181
672	20241004	092600	106820000	29650	29600	29650	29600	94
673	20241004	092500	104036900	29600	29600	29600	29600	1
674	20241004	092400	104007300	29600	29550	29600	29450	109
675	20241004	092300	100792050	29550	29500	29550	29450	121
676	20241004	092200	97224550	29550	29450	29550	29450	128
677	20241004	092100	93453450	29500	29500	29500	29500	2
678	20241004	092000	93394450	29500	29500	29500	29500	436
679	20241004	091900	80532450	29550	29550	29550	29550	69
680	20241004	091800	78493500	29600	29600	29600	29600	0
681	20241004	091700	78493500	29600	29600	29600	29450	91
682	20241004	091600	75800200	29600	29600	29650	29500	882
683	20241004	091500	49752250	29500	29500	29500	29500	1
684	20241004	091400	49722750	29600	29650	29650	29550	74
685	20241004	091300	47533650	29600	29600	29600	29600	42
686	20241004	091200	46290450	29550	29400	29550	29400	671
687	20241004	091100	26505400	29400	29400	29400	29400	0
688	20241004	091000	26505400	29400	29450	29450	29400	2
689	20241004	090900	26446550	29400	29400	29450	29400	212
690	20241004	090800	20212050	29450	29400	29450	29400	171
691	20241004	090700	15184150	29400	29450	29450	29400	33
692	20241004	090600	14212550	29500	29500	29500	29500	12
693	20241004	090500	13858550	29500	29450	29500	29400	102
694	20241004	090400	10855350	29450	29450	29450	29450	44
695	20241004	090300	9559550	29500	29350	29500	29350	104
696	20241004	090200	6506550	29350	29450	29450	29350	26
697	20241004	090100	5742750	29450	29450	29450	29450	0
698	20241004	090000	5742750	29450	29450	29450	29450	195