KissMeData/215200/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	204500	888411350	43450	43450	43450	43450	460
3	20241015	204400	888411350	43450	43450	43450	43450	0
4	20241015	204300	888411350	43450	43450	43450	43450	0
5	20241015	204200	888411350	43450	43450	43450	43450	0
6	20241015	204100	888411350	43450	43450	43450	43450	0
7	20241015	204000	888411350	43450	43450	43450	43450	0
8	20241015	203900	888411350	43450	43450	43450	43450	0
9	20241015	203800	888411350	43450	43450	43450	43450	0
10	20241015	203700	888411350	43450	43450	43450	43450	0
11	20241015	203600	888411350	43450	43450	43450	43450	0
12	20241015	203500	888411350	43450	43450	43450	43450	0
13	20241015	203400	888411350	43450	43450	43450	43450	0
14	20241015	203300	888411350	43450	43450	43450	43450	0
15	20241015	203200	888411350	43450	43450	43450	43450	0
16	20241015	203100	888411350	43450	43450	43450	43450	0
17	20241015	203000	888411350	43450	43450	43450	43450	0
18	20241015	202900	888411350	43450	43450	43450	43450	0
19	20241015	202800	888411350	43450	43450	43450	43450	0
20	20241015	202700	888411350	43450	43450	43450	43450	0
21	20241015	202600	888411350	43450	43450	43450	43450	0
22	20241015	202500	888411350	43450	43450	43450	43450	0
23	20241015	202400	888411350	43450	43450	43450	43450	0
24	20241015	202300	888411350	43450	43450	43450	43450	0
25	20241015	202200	888411350	43450	43450	43450	43450	0
26	20241015	202100	888411350	43450	43450	43450	43450	0
27	20241015	202000	888411350	43450	43450	43450	43450	0
28	20241015	201900	888411350	43450	43450	43450	43450	0
29	20241015	201800	888411350	43450	43450	43450	43450	0
30	20241015	201700	888411350	43450	43450	43450	43450	0
31	20241015	201600	888411350	43450	43450	43450	43450	0
32	20241015	201500	888411350	43450	43450	43450	43450	460
33	20241015	201400	888411350	43450	43450	43450	43450	0
34	20241015	201300	888411350	43450	43450	43450	43450	0
35	20241015	201200	888411350	43450	43450	43450	43450	0
36	20241015	201100	888411350	43450	43450	43450	43450	0
37	20241015	201000	888411350	43450	43450	43450	43450	0
38	20241015	200900	888411350	43450	43450	43450	43450	0
39	20241015	200800	888411350	43450	43450	43450	43450	0
40	20241015	200700	888411350	43450	43450	43450	43450	0
41	20241015	200600	888411350	43450	43450	43450	43450	0
42	20241015	200500	888411350	43450	43450	43450	43450	0
43	20241015	200400	888411350	43450	43450	43450	43450	0
44	20241015	200300	888411350	43450	43450	43450	43450	0
45	20241015	200200	888411350	43450	43450	43450	43450	0
46	20241015	200100	888411350	43450	43450	43450	43450	0
47	20241015	200000	888411350	43450	43450	43450	43450	0
48	20241015	195900	888411350	43450	43450	43450	43450	0
49	20241015	195800	888411350	43450	43450	43450	43450	0
50	20241015	195700	888411350	43450	43450	43450	43450	0
51	20241015	195600	888411350	43450	43450	43450	43450	0
52	20241015	195500	888411350	43450	43450	43450	43450	0
53	20241015	195400	888411350	43450	43450	43450	43450	0
54	20241015	195300	888411350	43450	43450	43450	43450	0
55	20241015	195200	888411350	43450	43450	43450	43450	0
56	20241015	195100	888411350	43450	43450	43450	43450	0
57	20241015	195000	888411350	43450	43450	43450	43450	0
58	20241015	194900	888411350	43450	43450	43450	43450	0
59	20241015	194800	888411350	43450	43450	43450	43450	0
60	20241015	194700	888411350	43450	43450	43450	43450	0
61	20241015	194600	888411350	43450	43450	43450	43450	0
62	20241015	194500	888411350	43450	43450	43450	43450	460
63	20241015	194400	888411350	43450	43450	43450	43450	0
64	20241015	194300	888411350	43450	43450	43450	43450	0
65	20241015	194200	888411350	43450	43450	43450	43450	0
66	20241015	194100	888411350	43450	43450	43450	43450	0
67	20241015	194000	888411350	43450	43450	43450	43450	0
68	20241015	193900	888411350	43450	43450	43450	43450	0
69	20241015	193800	888411350	43450	43450	43450	43450	0
70	20241015	193700	888411350	43450	43450	43450	43450	0
71	20241015	193600	888411350	43450	43450	43450	43450	0
72	20241015	193500	888411350	43450	43450	43450	43450	0
73	20241015	193400	888411350	43450	43450	43450	43450	0
74	20241015	193300	888411350	43450	43450	43450	43450	0
75	20241015	193200	888411350	43450	43450	43450	43450	0
76	20241015	193100	888411350	43450	43450	43450	43450	0
77	20241015	193000	888411350	43450	43450	43450	43450	0
78	20241015	192900	888411350	43450	43450	43450	43450	0
79	20241015	192800	888411350	43450	43450	43450	43450	0
80	20241015	192700	888411350	43450	43450	43450	43450	0
81	20241015	192600	888411350	43450	43450	43450	43450	0
82	20241015	192500	888411350	43450	43450	43450	43450	0
83	20241015	192400	888411350	43450	43450	43450	43450	0
84	20241015	192300	888411350	43450	43450	43450	43450	0
85	20241015	192200	888411350	43450	43450	43450	43450	0
86	20241015	192100	888411350	43450	43450	43450	43450	0
87	20241015	192000	888411350	43450	43450	43450	43450	0
88	20241015	191900	888411350	43450	43450	43450	43450	0
89	20241015	191800	888411350	43450	43450	43450	43450	0
90	20241015	191700	888411350	43450	43450	43450	43450	0
91	20241015	191600	888411350	43450	43450	43450	43450	0
92	20241015	191500	888411350	43450	43450	43450	43450	460
93	20241015	191400	888411350	43450	43450	43450	43450	0
94	20241015	191300	888411350	43450	43450	43450	43450	0
95	20241015	191200	888411350	43450	43450	43450	43450	0
96	20241015	191100	888411350	43450	43450	43450	43450	0
97	20241015	191000	888411350	43450	43450	43450	43450	0
98	20241015	190900	888411350	43450	43450	43450	43450	0
99	20241015	190800	888411350	43450	43450	43450	43450	0
100	20241015	190700	888411350	43450	43450	43450	43450	0
101	20241015	190600	888411350	43450	43450	43450	43450	0
102	20241015	190500	888411350	43450	43450	43450	43450	0
103	20241015	190400	888411350	43450	43450	43450	43450	0
104	20241015	190300	888411350	43450	43450	43450	43450	0
105	20241015	190200	888411350	43450	43450	43450	43450	0
106	20241015	190100	888411350	43450	43450	43450	43450	0
107	20241015	190000	888411350	43450	43450	43450	43450	0
108	20241015	185900	888411350	43450	43450	43450	43450	0
109	20241015	185800	888411350	43450	43450	43450	43450	0
110	20241015	185700	888411350	43450	43450	43450	43450	0
111	20241015	185600	888411350	43450	43450	43450	43450	0
112	20241015	185500	888411350	43450	43450	43450	43450	0
113	20241015	185400	888411350	43450	43450	43450	43450	0
114	20241015	185300	888411350	43450	43450	43450	43450	0
115	20241015	185200	888411350	43450	43450	43450	43450	0
116	20241015	185100	888411350	43450	43450	43450	43450	0
117	20241015	185000	888411350	43450	43450	43450	43450	0
118	20241015	184900	888411350	43450	43450	43450	43450	0
119	20241015	184800	888411350	43450	43450	43450	43450	0
120	20241015	184700	888411350	43450	43450	43450	43450	0
121	20241015	184600	888411350	43450	43450	43450	43450	0
122	20241015	184500	888411350	43450	43450	43450	43450	460
123	20241015	184400	888411350	43450	43450	43450	43450	0
124	20241015	184300	888411350	43450	43450	43450	43450	0
125	20241015	184200	888411350	43450	43450	43450	43450	0
126	20241015	184100	888411350	43450	43450	43450	43450	0
127	20241015	184000	888411350	43450	43450	43450	43450	0
128	20241015	183900	888411350	43450	43450	43450	43450	0
129	20241015	183800	888411350	43450	43450	43450	43450	0
130	20241015	183700	888411350	43450	43450	43450	43450	0
131	20241015	183600	888411350	43450	43450	43450	43450	0
132	20241015	183500	888411350	43450	43450	43450	43450	0
133	20241015	183400	888411350	43450	43450	43450	43450	0
134	20241015	183300	888411350	43450	43450	43450	43450	0
135	20241015	183200	888411350	43450	43450	43450	43450	0
136	20241015	183100	888411350	43450	43450	43450	43450	0
137	20241015	183000	888411350	43450	43450	43450	43450	0
138	20241015	182900	888411350	43450	43450	43450	43450	0
139	20241015	182800	888411350	43450	43450	43450	43450	0
140	20241015	182700	888411350	43450	43450	43450	43450	0
141	20241015	182600	888411350	43450	43450	43450	43450	0
142	20241015	182500	888411350	43450	43450	43450	43450	0
143	20241015	182400	888411350	43450	43450	43450	43450	0
144	20241015	182300	888411350	43450	43450	43450	43450	0
145	20241015	182200	888411350	43450	43450	43450	43450	0
146	20241015	182100	888411350	43450	43450	43450	43450	0
147	20241015	182000	888411350	43450	43450	43450	43450	0
148	20241015	181900	888411350	43450	43450	43450	43450	0
149	20241015	181800	888411350	43450	43450	43450	43450	0
150	20241015	181700	888411350	43450	43450	43450	43450	0
151	20241015	181600	888411350	43450	43450	43450	43450	0
152	20241015	181500	888411350	43450	43450	43450	43450	460
153	20241015	181400	888411350	43450	43450	43450	43450	0
154	20241015	181300	888411350	43450	43450	43450	43450	0
155	20241015	181200	888411350	43450	43450	43450	43450	0
156	20241015	181100	888411350	43450	43450	43450	43450	0
157	20241015	181000	888411350	43450	43450	43450	43450	0
158	20241015	180900	888411350	43450	43450	43450	43450	0
159	20241015	180800	888411350	43450	43450	43450	43450	0
160	20241015	180700	888411350	43450	43450	43450	43450	0
161	20241015	180600	888411350	43450	43450	43450	43450	0
162	20241015	180500	888411350	43450	43450	43450	43450	0
163	20241015	180400	888411350	43450	43450	43450	43450	0
164	20241015	180300	888411350	43450	43450	43450	43450	0
165	20241015	180200	888411350	43450	43450	43450	43450	0
166	20241015	180100	888411350	43450	43450	43450	43450	0
167	20241015	180000	888411350	43450	43450	43450	43450	0
168	20241015	175900	888411350	43450	43450	43450	43450	0
169	20241015	175800	888411350	43450	43450	43450	43450	0
170	20241015	175700	888411350	43450	43450	43450	43450	0
171	20241015	175600	888411350	43450	43450	43450	43450	0
172	20241015	175500	888411350	43450	43450	43450	43450	0
173	20241015	175400	888411350	43450	43450	43450	43450	0
174	20241015	175300	888411350	43450	43450	43450	43450	0
175	20241015	175200	888411350	43450	43450	43450	43450	0
176	20241015	175100	888411350	43450	43450	43450	43450	0
177	20241015	175000	888411350	43450	43450	43450	43450	0
178	20241015	174900	888411350	43450	43450	43450	43450	0
179	20241015	174800	888411350	43450	43450	43450	43450	0
180	20241015	174700	888411350	43450	43450	43450	43450	0
181	20241015	174600	888411350	43450	43450	43450	43450	0
182	20241015	174500	888411350	43450	43450	43450	43450	460
183	20241015	174400	888411350	43450	43450	43450	43450	0
184	20241015	174300	888411350	43450	43450	43450	43450	0
185	20241015	174200	888411350	43450	43450	43450	43450	0
186	20241015	174100	888411350	43450	43450	43450	43450	0
187	20241015	174000	888411350	43450	43450	43450	43450	0
188	20241015	173900	888411350	43450	43450	43450	43450	0
189	20241015	173800	888411350	43450	43450	43450	43450	0
190	20241015	173700	888411350	43450	43450	43450	43450	0
191	20241015	173600	888411350	43450	43450	43450	43450	0
192	20241015	173500	888411350	43450	43450	43450	43450	0
193	20241015	173400	888411350	43450	43450	43450	43450	0
194	20241015	173300	888411350	43450	43450	43450	43450	0
195	20241015	173200	888411350	43450	43450	43450	43450	0
196	20241015	173100	888411350	43450	43450	43450	43450	0
197	20241015	173000	888411350	43450	43450	43450	43450	0
198	20241015	172900	888411350	43450	43450	43450	43450	0
199	20241015	172800	888411350	43450	43450	43450	43450	0
200	20241015	172700	888411350	43450	43450	43450	43450	0
201	20241015	172600	888411350	43450	43450	43450	43450	0
202	20241015	172500	888411350	43450	43450	43450	43450	0
203	20241015	172400	888411350	43450	43450	43450	43450	0
204	20241015	172300	888411350	43450	43450	43450	43450	0
205	20241015	172200	888411350	43450	43450	43450	43450	0
206	20241015	172100	888411350	43450	43450	43450	43450	0
207	20241015	172000	888411350	43450	43450	43450	43450	0
208	20241015	171900	888411350	43450	43450	43450	43450	0
209	20241015	171800	888411350	43450	43450	43450	43450	0
210	20241015	171700	888411350	43450	43450	43450	43450	0
211	20241015	171600	888411350	43450	43450	43450	43450	0
212	20241015	171500	888411350	43450	43450	43450	43450	460
213	20241015	171400	888411350	43450	43450	43450	43450	0
214	20241015	171300	888411350	43450	43450	43450	43450	0
215	20241015	171200	888411350	43450	43450	43450	43450	0
216	20241015	171100	888411350	43450	43450	43450	43450	0
217	20241015	171000	888411350	43450	43450	43450	43450	0
218	20241015	170900	888411350	43450	43450	43450	43450	0
219	20241015	170800	888411350	43450	43450	43450	43450	0
220	20241015	170700	888411350	43450	43450	43450	43450	0
221	20241015	170600	888411350	43450	43450	43450	43450	0
222	20241015	170500	888411350	43450	43450	43450	43450	0
223	20241015	170400	888411350	43450	43450	43450	43450	0
224	20241015	170300	888411350	43450	43450	43450	43450	0
225	20241015	170200	888411350	43450	43450	43450	43450	0
226	20241015	170100	888411350	43450	43450	43450	43450	0
227	20241015	170000	888411350	43450	43450	43450	43450	0
228	20241015	165900	888411350	43450	43450	43450	43450	0
229	20241015	165800	888411350	43450	43450	43450	43450	0
230	20241015	165700	888411350	43450	43450	43450	43450	0
231	20241015	165600	888411350	43450	43450	43450	43450	0
232	20241015	165500	888411350	43450	43450	43450	43450	0
233	20241015	165400	888411350	43450	43450	43450	43450	0
234	20241015	165300	888411350	43450	43450	43450	43450	0
235	20241015	165200	888411350	43450	43450	43450	43450	0
236	20241015	165100	888411350	43450	43450	43450	43450	0
237	20241015	165000	888411350	43450	43450	43450	43450	0
238	20241015	164900	888411350	43450	43450	43450	43450	0
239	20241015	164800	888411350	43450	43450	43450	43450	0
240	20241015	164700	888411350	43450	43450	43450	43450	0
241	20241015	164600	888411350	43450	43450	43450	43450	0
242	20241015	164500	888411350	43450	43450	43450	43450	460
243	20241015	164400	888411350	43450	43450	43450	43450	0
244	20241015	164300	888411350	43450	43450	43450	43450	0
245	20241015	164200	888411350	43450	43450	43450	43450	0
246	20241015	164100	888411350	43450	43450	43450	43450	0
247	20241015	164000	888411350	43450	43450	43450	43450	0
248	20241015	163900	888411350	43450	43450	43450	43450	0
249	20241015	163800	888411350	43450	43450	43450	43450	0
250	20241015	163700	888411350	43450	43450	43450	43450	0
251	20241015	163600	888411350	43450	43450	43450	43450	0
252	20241015	163500	888411350	43450	43450	43450	43450	0
253	20241015	163400	888411350	43450	43450	43450	43450	0
254	20241015	163300	888411350	43450	43450	43450	43450	0
255	20241015	163200	888411350	43450	43450	43450	43450	0
256	20241015	163100	888411350	43450	43450	43450	43450	0
257	20241015	163000	888411350	43450	43450	43450	43450	0
258	20241015	162900	888411350	43450	43450	43450	43450	0
259	20241015	162800	888411350	43450	43450	43450	43450	0
260	20241015	162700	888411350	43450	43450	43450	43450	0
261	20241015	162600	888411350	43450	43450	43450	43450	0
262	20241015	162500	888411350	43450	43450	43450	43450	0
263	20241015	162400	888411350	43450	43450	43450	43450	0
264	20241015	162300	888411350	43450	43450	43450	43450	0
265	20241015	162200	888411350	43450	43450	43450	43450	0
266	20241015	162100	888411350	43450	43450	43450	43450	0
267	20241015	162000	888411350	43450	43450	43450	43450	0
268	20241015	161900	888411350	43450	43450	43450	43450	0
269	20241015	161800	888411350	43450	43450	43450	43450	0
270	20241015	161700	888411350	43450	43450	43450	43450	0
271	20241015	161600	888411350	43450	43450	43450	43450	0
272	20241015	161500	888411350	43450	43450	43450	43450	460
273	20241015	161400	888411350	43450	43450	43450	43450	0
274	20241015	161300	888411350	43450	43450	43450	43450	0
275	20241015	161200	888411350	43450	43450	43450	43450	0
276	20241015	161100	888411350	43450	43450	43450	43450	0
277	20241015	161000	888411350	43450	43450	43450	43450	0
278	20241015	160900	888411350	43450	43450	43450	43450	0
279	20241015	160800	888411350	43450	43450	43450	43450	0
280	20241015	160700	888411350	43450	43450	43450	43450	0
281	20241015	160600	888411350	43450	43450	43450	43450	0
282	20241015	160500	888411350	43450	43450	43450	43450	0
283	20241015	160400	888411350	43450	43450	43450	43450	0
284	20241015	160300	888411350	43450	43450	43450	43450	0
285	20241015	160200	888411350	43450	43450	43450	43450	0
286	20241015	160100	888411350	43450	43450	43450	43450	0
287	20241015	160000	888411350	43450	43450	43450	43450	0
288	20241015	155900	888411350	43450	43450	43450	43450	0
289	20241015	155800	888411350	43450	43450	43450	43450	0
290	20241015	155700	888411350	43450	43450	43450	43450	0
291	20241015	155600	888411350	43450	43450	43450	43450	0
292	20241015	155500	888411350	43450	43450	43450	43450	0
293	20241015	155400	888411350	43450	43450	43450	43450	0
294	20241015	155300	888411350	43450	43450	43450	43450	0
295	20241015	155200	888411350	43450	43450	43450	43450	0
296	20241015	155100	888411350	43450	43450	43450	43450	0
297	20241015	155000	888411350	43450	43450	43450	43450	0
298	20241015	154900	888411350	43450	43450	43450	43450	0
299	20241015	154800	888411350	43450	43450	43450	43450	0
300	20241015	154700	888411350	43450	43450	43450	43450	0
301	20241015	154600	888411350	43450	43450	43450	43450	0
302	20241015	154500	888411350	43450	43450	43450	43450	460
303	20241015	154400	888411350	43450	43450	43450	43450	0
304	20241015	154300	888411350	43450	43450	43450	43450	0
305	20241015	154200	888411350	43450	43450	43450	43450	0
306	20241015	154100	888411350	43450	43450	43450	43450	0
307	20241015	154000	888411350	43450	43450	43450	43450	0
308	20241015	153900	888411350	43450	43450	43450	43450	0
309	20241015	153800	888411350	43450	43450	43450	43450	0
310	20241015	153700	888411350	43450	43450	43450	43450	0
311	20241015	153600	888411350	43450	43450	43450	43450	0
312	20241015	153500	888411350	43450	43450	43450	43450	0
313	20241015	153400	888411350	43450	43450	43450	43450	0
314	20241015	153300	888411350	43450	43450	43450	43450	0
315	20241015	153200	888411350	43450	43450	43450	43450	0
316	20241015	153100	888411350	43450	43450	43450	43450	0
317	20241015	153000	888411350	43450	43450	43450	43450	460
318	20241015	152900	868424350	43450	43450	43450	43450	0
319	20241015	152800	868424350	43450	43450	43450	43450	0
320	20241015	152700	868424350	43450	43450	43450	43450	0
321	20241015	152600	868424350	43450	43450	43450	43450	0
322	20241015	152500	868424350	43450	43450	43450	43450	0
323	20241015	152400	868424350	43450	43450	43450	43450	0
324	20241015	152300	868424350	43450	43450	43450	43450	0
325	20241015	152200	868424350	43450	43450	43450	43450	0
326	20241015	152100	868424350	43450	43450	43450	43450	0
327	20241015	152000	868424350	43450	43450	43450	43450	0
328	20241015	151900	868424350	43450	43550	43550	43450	476
329	20241015	151800	847710750	43500	43500	43500	43450	169
330	20241015	151700	840361900	43500	43600	43650	43500	233
331	20241015	151600	830219250	43600	43600	43600	43600	99
332	20241015	151500	825902850	43600	43600	43650	43600	80
333	20241015	151400	822414100	43600	43550	43600	43550	39
334	20241015	151300	820714100	43550	43600	43650	43550	83
335	20241015	151200	817094750	43600	43600	43600	43550	56
336	20241015	151100	814653550	43550	43500	43600	43500	74
337	20241015	151000	811430950	43500	43600	43600	43500	114
338	20241015	150900	806465100	43600	43650	43700	43600	311
339	20241015	150800	792896900	43650	43600	43650	43600	75
340	20241015	150700	789624100	43600	43600	43600	43600	102
341	20241015	150600	785176900	43600	43550	43600	43550	29
342	20241015	150500	783912850	43550	43600	43600	43550	94
343	20241015	150400	779815100	43600	43600	43600	43600	30
344	20241015	150300	778507100	43550	43550	43550	43550	140
345	20241015	150200	772410100	43550	43550	43550	43550	46
346	20241015	150100	770406800	43550	43550	43550	43550	60
347	20241015	150000	767793800	43550	43500	43550	43500	54
348	20241015	145900	765443650	43500	43500	43500	43500	1
349	20241015	145800	765400150	43550	43550	43550	43550	1
350	20241015	145700	765356600	43500	43500	43500	43500	0
351	20241015	145600	765356600	43500	43550	43550	43500	456
352	20241015	145500	745518600	43550	43500	43550	43500	84
353	20241015	145400	741860450	43550	43550	43550	43500	50
354	20241015	145300	739683550	43550	43550	43550	43550	12
355	20241015	145200	739160950	43550	43550	43550	43550	19
356	20241015	145100	738333500	43550	43550	43550	43550	6
357	20241015	145000	738072200	43500	43500	43550	43500	47
358	20241015	144900	736025950	43550	43550	43550	43550	26
359	20241015	144800	734893650	43550	43500	43550	43500	32
360	20241015	144700	733500150	43550	43550	43550	43550	36
361	20241015	144600	731932350	43550	43550	43550	43550	12
362	20241015	144500	731409750	43550	43500	43550	43500	23
363	20241015	144400	730408150	43550	43550	43550	43550	12
364	20241015	144300	729885550	43550	43550	43550	43550	4
365	20241015	144200	729711350	43550	43550	43550	43550	15
366	20241015	144100	729058100	43500	43500	43500	43500	36
367	20241015	144000	727492100	43500	43550	43550	43500	2
368	20241015	143900	727405050	43550	43550	43550	43550	15
369	20241015	143800	726751800	43550	43550	43550	43550	0
370	20241015	143700	726751800	43550	43550	43550	43550	1
371	20241015	143600	726708250	43500	43500	43500	43500	1
372	20241015	143500	726664750	43550	43500	43550	43500	2
373	20241015	143400	726577700	43500	43500	43550	43500	162
374	20241015	143300	719526550	43500	43550	43550	43500	14
375	20241015	143200	718917500	43500	43500	43500	43500	0
376	20241015	143100	718917500	43500	43550	43550	43500	14
377	20241015	143000	718308200	43500	43500	43500	43500	23
378	20241015	142900	717307700	43500	43500	43550	43500	127
379	20241015	142800	711782700	43500	43550	43550	43500	12
380	20241015	142700	711260650	43550	43550	43550	43550	15
381	20241015	142600	710607400	43550	43550	43550	43550	1
382	20241015	142500	710563850	43500	43500	43500	43500	1
383	20241015	142400	710520350	43500	43550	43550	43500	13
384	20241015	142300	709954300	43500	43500	43500	43500	20
385	20241015	142200	709084300	43550	43550	43550	43550	20
386	20241015	142100	708213300	43550	43550	43550	43550	1
387	20241015	142000	708169750	43500	43500	43550	43500	4
388	20241015	141900	707995700	43550	43550	43550	43550	1
389	20241015	141800	707952150	43500	43500	43500	43500	20
390	20241015	141700	707082150	43500	43500	43500	43500	38
391	20241015	141600	705429150	43500	43500	43550	43500	212
392	20241015	141500	696206400	43500	43500	43500	43500	2
393	20241015	141400	696119400	43550	43500	43550	43500	3
394	20241015	141300	695988850	43550	43550	43550	43550	8
395	20241015	141200	695640450	43550	43550	43550	43550	29
396	20241015	141100	694377500	43550	43550	43550	43550	0
397	20241015	141000	694377500	43550	43550	43550	43500	23
398	20241015	140900	693375900	43500	43500	43500	43500	2
399	20241015	140800	693288900	43500	43550	43550	43500	222
400	20241015	140700	683620900	43550	43550	43550	43550	25
401	20241015	140600	682532150	43550	43550	43550	43550	58
402	20241015	140500	680006250	43500	43550	43550	43500	2
403	20241015	140400	679919200	43550	43550	43550	43550	6
404	20241015	140300	679657900	43500	43550	43550	43500	22
405	20241015	140200	678700100	43550	43550	43550	43550	14
406	20241015	140100	678090400	43550	43550	43550	43550	2
407	20241015	140000	678003300	43500	43550	43550	43500	10
408	20241015	135900	677567850	43550	43550	43550	43550	0
409	20241015	135800	677567850	43550	43550	43550	43550	23
410	20241015	135700	676566200	43500	43500	43500	43500	24
411	20241015	135600	675522200	43500	43550	43550	43500	7
412	20241015	135500	675217500	43500	43500	43550	43500	11
413	20241015	135400	674738600	43550	43550	43550	43550	27
414	20241015	135300	673562750	43550	43550	43550	43550	0
415	20241015	135200	673562750	43550	43550	43550	43550	0
416	20241015	135100	673562750	43550	43500	43550	43500	16
417	20241015	135000	672866000	43500	43500	43500	43500	1
418	20241015	134900	672822500	43550	43550	43550	43550	15
419	20241015	134800	672169250	43500	43500	43500	43500	178
420	20241015	134700	664426250	43450	43500	43500	43450	21
421	20241015	134600	663513000	43450	43450	43450	43450	31
422	20241015	134500	662166050	43500	43500	43500	43500	22
423	20241015	134400	661209050	43450	43450	43450	43450	26
424	20241015	134300	660079350	43450	43450	43450	43450	3
425	20241015	134200	659949000	43500	43500	43500	43500	18
426	20241015	134100	659166000	43450	43450	43450	43450	2
427	20241015	134000	659079100	43500	43500	43500	43500	1
428	20241015	133900	659035600	43500	43500	43500	43500	18
429	20241015	133800	658252600	43500	43500	43500	43500	51
430	20241015	133700	656034100	43450	43450	43450	43450	4
431	20241015	133600	655860300	43450	43450	43450	43450	1
432	20241015	133500	655816850	43500	43450	43500	43450	34
433	20241015	133400	654339500	43450	43450	43450	43450	0
434	20241015	133300	654339500	43450	43500	43500	43450	7
435	20241015	133200	654035300	43450	43450	43450	43450	13
436	20241015	133100	653470450	43450	43500	43500	43450	30
437	20241015	133000	652166700	43500	43500	43500	43500	0
438	20241015	132900	652166700	43500	43500	43500	43450	28
439	20241015	132800	650949100	43500	43500	43500	43450	10
440	20241015	132700	650514300	43500	43500	43500	43500	6
441	20241015	132600	650253300	43500	43450	43500	43450	39
442	20241015	132500	648558400	43450	43500	43500	43450	6
443	20241015	132400	648297650	43500	43500	43500	43450	31
444	20241015	132300	646949800	43450	43500	43500	43450	25
445	20241015	132200	645863050	43500	43500	43500	43450	32
446	20241015	132100	644471800	43500	43500	43500	43450	66
447	20241015	132000	641600850	43500	43500	43500	43500	8
448	20241015	131900	641252850	43500	43500	43500	43500	83
449	20241015	131800	637642350	43500	43500	43500	43500	25
450	20241015	131700	636554850	43500	43450	43500	43450	18
451	20241015	131600	635772700	43450	43500	43500	43450	20
452	20241015	131500	634903000	43500	43500	43500	43500	2
453	20241015	131400	634816000	43500	43500	43500	43500	166
454	20241015	131300	627595000	43500	43500	43500	43500	8
455	20241015	131200	627247000	43550	43500	43550	43500	5
456	20241015	131100	627029450	43500	43550	43550	43500	51
457	20241015	131000	624809950	43550	43550	43550	43550	1
458	20241015	130900	624766400	43550	43550	43550	43500	221
459	20241015	130800	615151500	43550	43550	43550	43550	5
460	20241015	130700	614933750	43550	43550	43550	43550	7
461	20241015	130600	614628900	43500	43500	43550	43500	10
462	20241015	130500	614193700	43550	43550	43550	43550	6
463	20241015	130400	613932400	43550	43550	43550	43550	0
464	20241015	130300	613932400	43550	43550	43550	43550	7
465	20241015	130200	613627550	43500	43500	43500	43500	21
466	20241015	130100	612714050	43500	43550	43550	43500	2
467	20241015	130000	612627000	43550	43500	43550	43500	2
468	20241015	125900	612539950	43550	43600	43600	43550	145
469	20241015	125800	606225150	43550	43600	43600	43550	8
470	20241015	125700	605876500	43600	43600	43600	43600	20
471	20241015	125600	605004500	43600	43600	43600	43550	18
472	20241015	125500	604219800	43600	43600	43600	43600	1
473	20241015	125400	604176200	43600	43600	43600	43600	6
474	20241015	125300	603914600	43550	43550	43550	43550	1
475	20241015	125200	603871050	43600	43600	43600	43550	9
476	20241015	125100	603478750	43550	43600	43600	43550	2
477	20241015	125000	603391600	43600	43550	43600	43550	102
478	20241015	124900	598944450	43600	43550	43600	43550	25
479	20241015	124800	597854550	43550	43600	43600	43550	9
480	20241015	124700	597462300	43600	43600	43600	43600	1
481	20241015	124600	597418700	43550	43600	43600	43550	7
482	20241015	124500	597113800	43600	43600	43600	43600	2
483	20241015	124400	597026600	43550	43550	43550	43550	0
484	20241015	124300	597026600	43550	43550	43550	43550	18
485	20241015	124200	596242700	43600	43600	43600	43600	1
486	20241015	124100	596199100	43550	43550	43550	43550	1
487	20241015	124000	596155550	43600	43550	43600	43550	2
488	20241015	123900	596068400	43600	43600	43600	43600	1
489	20241015	123800	596024800	43600	43600	43600	43600	1
490	20241015	123700	595981200	43550	43550	43550	43550	23
491	20241015	123600	594979550	43500	43550	43550	43500	51
492	20241015	123500	592758550	43550	43600	43600	43500	47
493	20241015	123400	590712650	43500	43600	43600	43500	314
494	20241015	123300	577027950	43550	43600	43600	43550	342
495	20241015	123200	562119100	43600	43600	43600	43550	18
496	20241015	123100	561334350	43600	43600	43600	43600	1
497	20241015	123000	561290750	43550	43550	43550	43550	1
498	20241015	122900	561247200	43600	43550	43600	43550	28
499	20241015	122800	560027750	43550	43550	43550	43550	0
500	20241015	122700	560027750	43550	43500	43550	43500	4
501	20241015	122600	559853700	43550	43550	43550	43550	31
502	20241015	122500	558503650	43550	43550	43550	43550	21
503	20241015	122400	557589100	43500	43550	43550	43500	17
504	20241015	122300	556849000	43500	43500	43500	43500	2
505	20241015	122200	556762000	43550	43500	43550	43500	2
506	20241015	122100	556674950	43500	43500	43500	43500	17
507	20241015	122000	555935450	43500	43500	43500	43500	1
508	20241015	121900	555891950	43550	43550	43550	43500	83
509	20241015	121800	552277550	43600	43600	43600	43600	1
510	20241015	121700	552233950	43600	43550	43600	43550	3
511	20241015	121600	552103250	43550	43550	43550	43550	30
512	20241015	121500	550796750	43550	43600	43600	43550	9
513	20241015	121400	550404550	43600	43550	43600	43550	5
514	20241015	121300	550186600	43600	43600	43600	43600	6
515	20241015	121200	549925000	43600	43600	43600	43550	6
516	20241015	121100	549663450	43600	43600	43600	43600	20
517	20241015	121000	548791450	43600	43650	43650	43600	56
518	20241015	120900	546349800	43600	43600	43600	43600	0
519	20241015	120800	546349800	43600	43600	43600	43600	41
520	20241015	120700	544562200	43550	43550	43550	43550	3
521	20241015	120600	544431550	43600	43600	43600	43600	6
522	20241015	120500	544169950	43550	43550	43550	43550	39
523	20241015	120400	542471500	43500	43550	43550	43500	2
524	20241015	120300	542384450	43550	43550	43550	43550	21
525	20241015	120200	541469900	43500	43500	43500	43500	1
526	20241015	120100	541426400	43550	43550	43550	43550	32
527	20241015	120000	540032800	43500	43550	43550	43500	13
528	20241015	115900	539466700	43550	43550	43550	43550	15
529	20241015	115800	538813450	43500	43500	43500	43500	0
530	20241015	115700	538813450	43500	43550	43550	43500	54
531	20241015	115600	536461850	43550	43500	43550	43500	18
532	20241015	115500	535678800	43500	43500	43500	43500	1
533	20241015	115400	535635300	43550	43550	43550	43500	46
534	20241015	115300	533632050	43500	43500	43500	43500	0
535	20241015	115200	533632050	43500	43550	43550	43500	3
536	20241015	115100	533501450	43550	43500	43550	43500	3
537	20241015	115000	533370850	43550	43550	43550	43550	21
538	20241015	114900	532456300	43550	43550	43550	43550	30
539	20241015	114800	531149800	43550	43550	43550	43550	50
540	20241015	114700	528972300	43500	43500	43550	43500	3
541	20241015	114600	528841750	43500	43450	43500	43450	244
542	20241015	114500	518235500	43450	43400	43450	43400	38
543	20241015	114400	516585250	43400	43450	43450	43400	14
544	20241015	114300	515977000	43450	43450	43450	43450	1
545	20241015	114200	515933550	43400	43500	43500	43400	691
546	20241015	114100	485886900	43500	43700	43700	43500	865
547	20241015	114000	448163650	43750	43700	43750	43700	120
548	20241015	113900	442916700	43700	43700	43700	43700	15
549	20241015	113800	442261200	43700	43700	43700	43700	3
550	20241015	113700	442130100	43650	43700	43700	43650	20
551	20241015	113600	441256200	43700	43700	43700	43700	27
552	20241015	113500	440076300	43700	43700	43700	43700	6
553	20241015	113400	439814100	43650	43700	43700	43650	14
554	20241015	113300	439202700	43700	43700	43700	43700	9
555	20241015	113200	438809400	43650	43650	43650	43650	1
556	20241015	113100	438765750	43700	43700	43700	43650	13
557	20241015	113000	438197700	43700	43700	43700	43700	0
558	20241015	112900	438197700	43700	43700	43700	43700	3
559	20241015	112800	438066600	43700	43650	43700	43650	31
560	20241015	112700	436712450	43650	43700	43700	43650	2
561	20241015	112600	436625100	43650	43650	43650	43650	17
562	20241015	112500	435883050	43650	43650	43650	43650	20
563	20241015	112400	435010050	43650	43650	43650	43650	78
564	20241015	112300	431605350	43600	43600	43650	43600	285
565	20241015	112200	419174450	43650	43650	43650	43650	67
566	20241015	112100	416249900	43600	43750	43750	43600	424
567	20241015	112000	397735650	43800	43800	43800	43800	15
568	20241015	111900	397078650	43800	43800	43800	43800	26
569	20241015	111800	395939850	43850	43750	43850	43700	19
570	20241015	111700	395107250	43750	43750	43750	43750	2
571	20241015	111600	395019750	43750	43750	43750	43750	124
572	20241015	111500	389594750	43750	43700	43750	43700	24
573	20241015	111400	388545900	43750	43750	43750	43750	0
574	20241015	111300	388545900	43750	43700	43750	43700	16
575	20241015	111200	387845950	43700	43700	43700	43700	0
576	20241015	111100	387845950	43700	43750	43750	43700	28
577	20241015	111000	386621850	43750	43750	43750	43750	1
578	20241015	110900	386578100	43700	43700	43700	43700	15
579	20241015	110800	385922600	43700	43650	43700	43650	58
580	20241015	110700	383388900	43700	43700	43700	43700	24
581	20241015	110600	382340100	43700	43700	43700	43700	16
582	20241015	110500	381640900	43700	43650	43700	43650	104
583	20241015	110400	377096150	43700	43700	43700	43700	4
584	20241015	110300	376921350	43700	43650	43700	43650	10
585	20241015	110200	376484400	43700	43700	43700	43700	2
586	20241015	110100	376397000	43700	43700	43700	43700	18
587	20241015	110000	375610400	43700	43700	43700	43700	37
588	20241015	105900	373993500	43700	43750	43750	43700	2
589	20241015	105800	373906050	43700	43700	43700	43700	2
590	20241015	105700	373818650	43750	43750	43750	43750	1
591	20241015	105600	373774900	43750	43750	43750	43750	0
592	20241015	105500	373774900	43750	43700	43750	43700	5
593	20241015	105400	373556250	43750	43750	43750	43750	1
594	20241015	105300	373512500	43750	43700	43750	43700	11
595	20241015	105200	373031300	43750	43700	43750	43700	12
596	20241015	105100	372506350	43750	43700	43750	43700	11
597	20241015	105000	372025600	43700	43700	43750	43700	238
598	20241015	104900	361623200	43650	43650	43650	43650	20
599	20241015	104800	360750200	43650	43700	43700	43650	3
600	20241015	104700	360619200	43650	43700	43700	43650	454
601	20241015	104600	340783700	43650	43700	43700	43650	20
602	20241015	104500	339910650	43700	43650	43700	43650	37
603	20241015	104400	338295300	43700	43700	43700	43700	0
604	20241015	104300	338295300	43700	43650	43700	43650	2
605	20241015	104200	338207950	43700	43650	43700	43650	21
606	20241015	104100	337291150	43700	43700	43700	43700	1
607	20241015	104000	337247450	43650	43700	43700	43650	42
608	20241015	103900	335413650	43700	43650	43700	43650	125
609	20241015	103800	329957350	43600	43650	43650	43600	142
610	20241015	103700	323760000	43650	43600	43650	43600	121
611	20241015	103600	318480700	43650	43650	43650	43600	284
612	20241015	103500	306084600	43650	43650	43650	43650	21
613	20241015	103400	305167950	43650	43650	43650	43650	3
614	20241015	103300	305037000	43650	43700	43700	43650	15
615	20241015	103200	304381550	43700	43650	43700	43650	21
616	20241015	103100	303463900	43650	43650	43650	43650	210
617	20241015	103000	294297400	43700	43700	43700	43600	230
618	20241015	102900	284266650	43800	43850	43900	43650	1528
619	20241015	102800	217430700	43850	43900	43900	43850	21
620	20241015	102700	216508850	43950	43950	43950	43950	1
621	20241015	102600	216464900	43900	43900	43900	43900	10
622	20241015	102500	216025900	43900	43900	43950	43900	20
623	20241015	102400	215147850	43950	43900	43950	43900	19
624	20241015	102300	214313650	43900	43900	43900	43900	4
625	20241015	102200	214138050	43900	43900	43900	43900	1
626	20241015	102100	214094150	43900	43900	43900	43900	3
627	20241015	102000	213962450	43950	43900	43950	43900	42
628	20241015	101900	212118600	43950	43950	43950	43900	3
629	20241015	101800	211986800	43900	43950	43950	43900	5
630	20241015	101700	211767200	43900	43900	43900	43900	0
631	20241015	101600	211767200	43900	43900	43900	43900	17
632	20241015	101500	211020900	43900	43900	43900	43900	2
633	20241015	101400	210933100	43950	43950	43950	43950	10
634	20241015	101300	210493600	43900	43900	43900	43900	1
635	20241015	101200	210449700	43950	43950	43950	43900	5
636	20241015	101100	210230000	44000	44000	44000	43950	85
637	20241015	101000	206493200	44000	44000	44000	44000	4
638	20241015	100900	206317200	44000	43950	44000	43950	24
639	20241015	100800	205261300	44000	44000	44000	44000	14
640	20241015	100700	204645300	44000	44000	44000	44000	4
641	20241015	100600	204469300	44000	44000	44000	43950	51
642	20241015	100500	202225350	44050	44050	44050	44050	11
643	20241015	100400	201740800	44050	44000	44050	44000	2
644	20241015	100300	201652750	44050	44050	44050	44050	1
645	20241015	100200	201608700	44000	44000	44000	44000	1
646	20241015	100100	201564700	44050	44000	44050	43950	31
647	20241015	100000	200200550	44050	43900	44050	43900	616
648	20241015	095900	173156600	43900	43850	43900	43850	5
649	20241015	095800	172937200	43900	43900	43900	43900	0
650	20241015	095700	172937200	43900	43900	43900	43900	1
651	20241015	095600	172893300	43850	43900	43900	43850	14
652	20241015	095500	172279000	43900	43800	43900	43750	190
653	20241015	095400	163956050	43850	43900	43900	43850	71
654	20241015	095300	160841850	43950	43950	43950	43950	15
655	20241015	095200	160182600	43950	43900	44050	43900	92
656	20241015	095100	156140150	43900	43900	43900	43900	1
657	20241015	095000	156096250	43900	43900	43900	43900	5
658	20241015	094900	155876750	43900	43850	43900	43800	39
659	20241015	094800	154166300	43850	43850	43850	43850	80
660	20241015	094700	150658300	43850	43900	43900	43800	202
661	20241015	094600	141802850	43950	43950	44050	43850	666
662	20241015	094500	112536800	44000	44100	44100	44000	290
663	20241015	094400	99770950	44050	44050	44050	44050	1
664	20241015	094300	99726900	44100	44050	44100	44050	2
665	20241015	094200	99638750	44100	44100	44100	44050	23
666	20241015	094100	98624650	44050	44100	44100	44050	13
667	20241015	094000	98051400	44100	44100	44100	44100	2
668	20241015	093900	97963200	44050	44050	44050	44050	21
669	20241015	093800	97038150	44100	44050	44100	44050	27
670	20241015	093700	95848750	44100	44100	44100	44050	6
671	20241015	093600	95584200	44100	44100	44100	44050	45
672	20241015	093500	93600200	44100	44050	44100	44050	2
673	20241015	093400	93512050	44050	44050	44100	44050	14
674	20241015	093300	92894850	44050	44050	44100	44050	6
675	20241015	093200	92630350	44100	44150	44150	44100	3
676	20241015	093100	92497950	44100	44250	44250	44050	144
677	20241015	093000	86135550	44300	44250	44300	44250	2
678	20241015	092900	86047000	44300	44250	44300	44250	31
679	20241015	092800	84675150	44250	44250	44250	44200	139
680	20241015	092700	78525400	44300	44300	44350	44300	20
681	20241015	092600	77639350	44350	44350	44350	44300	32
682	20241015	092500	76221650	44350	44400	44400	44300	133
683	20241015	092400	70322450	44350	44200	44400	44150	721
684	20241015	092300	38386950	44200	44100	44200	44100	24
685	20241015	092200	37328100	44050	44050	44050	44050	52
686	20241015	092100	35037500	44000	44050	44050	44000	15
687	20241015	092000	34377100	44100	44100	44100	44100	1
688	20241015	091900	34333000	44050	44050	44050	44050	1
689	20241015	091800	34288950	44100	44200	44200	44050	38
690	20241015	091700	32611500	44250	44150	44250	44050	203
691	20241015	091600	23642350	44100	44100	44100	44100	9
692	20241015	091500	23245450	44100	44000	44100	44000	10
693	20241015	091400	22804950	44000	44100	44150	43950	79
694	20241015	091300	19323100	44150	44150	44150	44150	16
695	20241015	091200	18616700	44150	44150	44150	44150	55
696	20241015	091100	16188450	44150	44150	44150	44150	11
697	20241015	091000	15702800	44200	44300	44300	44200	50
698	20241015	090900	13488800	44200	44200	44200	44200	1
699	20241015	090800	13444600	44200	44300	44350	44150	85
700	20241015	090700	9679650	44200	44200	44350	44150	33
701	20241015	090600	8218850	44100	44100	44150	44000	89
702	20241015	090500	4293300	44050	44200	44250	44050	22
703	20241015	090400	3321450	44000	44000	44000	44000	1
704	20241015	090300	3277450	44000	44000	44000	44000	3
705	20241015	090200	3145450	44000	44000	44000	44000	0
706	20241015	090100	3145450	44000	44000	44000	44000	2
707	20241015	090000	3057450	44000	44400	44400	44000	69