KissMeData/069960/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	195000	910943700	46450	46450	46450	46450	990
3	20241018	194900	910943700	46450	46450	46450	46450	0
4	20241018	194800	910943700	46450	46450	46450	46450	0
5	20241018	194700	910943700	46450	46450	46450	46450	0
6	20241018	194600	910943700	46450	46450	46450	46450	0
7	20241018	194500	910943700	46450	46450	46450	46450	0
8	20241018	194400	910943700	46450	46450	46450	46450	0
9	20241018	194300	910943700	46450	46450	46450	46450	0
10	20241018	194200	910943700	46450	46450	46450	46450	0
11	20241018	194100	910943700	46450	46450	46450	46450	0
12	20241018	194000	910943700	46450	46450	46450	46450	0
13	20241018	193900	910943700	46450	46450	46450	46450	0
14	20241018	193800	910943700	46450	46450	46450	46450	0
15	20241018	193700	910943700	46450	46450	46450	46450	0
16	20241018	193600	910943700	46450	46450	46450	46450	0
17	20241018	193500	910943700	46450	46450	46450	46450	0
18	20241018	193400	910943700	46450	46450	46450	46450	0
19	20241018	193300	910943700	46450	46450	46450	46450	0
20	20241018	193200	910943700	46450	46450	46450	46450	0
21	20241018	193100	910943700	46450	46450	46450	46450	0
22	20241018	193000	910943700	46450	46450	46450	46450	0
23	20241018	192900	910943700	46450	46450	46450	46450	0
24	20241018	192800	910943700	46450	46450	46450	46450	0
25	20241018	192700	910943700	46450	46450	46450	46450	0
26	20241018	192600	910943700	46450	46450	46450	46450	0
27	20241018	192500	910943700	46450	46450	46450	46450	0
28	20241018	192400	910943700	46450	46450	46450	46450	0
29	20241018	192300	910943700	46450	46450	46450	46450	0
30	20241018	192200	910943700	46450	46450	46450	46450	0
31	20241018	192100	910943700	46450	46450	46450	46450	0
32	20241018	192000	910943700	46450	46450	46450	46450	990
33	20241018	191900	910943700	46450	46450	46450	46450	0
34	20241018	191800	910943700	46450	46450	46450	46450	0
35	20241018	191700	910943700	46450	46450	46450	46450	0
36	20241018	191600	910943700	46450	46450	46450	46450	0
37	20241018	191500	910943700	46450	46450	46450	46450	0
38	20241018	191400	910943700	46450	46450	46450	46450	0
39	20241018	191300	910943700	46450	46450	46450	46450	0
40	20241018	191200	910943700	46450	46450	46450	46450	0
41	20241018	191100	910943700	46450	46450	46450	46450	0
42	20241018	191000	910943700	46450	46450	46450	46450	0
43	20241018	190900	910943700	46450	46450	46450	46450	0
44	20241018	190800	910943700	46450	46450	46450	46450	0
45	20241018	190700	910943700	46450	46450	46450	46450	0
46	20241018	190600	910943700	46450	46450	46450	46450	0
47	20241018	190500	910943700	46450	46450	46450	46450	0
48	20241018	190400	910943700	46450	46450	46450	46450	0
49	20241018	190300	910943700	46450	46450	46450	46450	0
50	20241018	190200	910943700	46450	46450	46450	46450	0
51	20241018	190100	910943700	46450	46450	46450	46450	0
52	20241018	190000	910943700	46450	46450	46450	46450	0
53	20241018	185900	910943700	46450	46450	46450	46450	0
54	20241018	185800	910943700	46450	46450	46450	46450	0
55	20241018	185700	910943700	46450	46450	46450	46450	0
56	20241018	185600	910943700	46450	46450	46450	46450	0
57	20241018	185500	910943700	46450	46450	46450	46450	0
58	20241018	185400	910943700	46450	46450	46450	46450	0
59	20241018	185300	910943700	46450	46450	46450	46450	0
60	20241018	185200	910943700	46450	46450	46450	46450	0
61	20241018	185100	910943700	46450	46450	46450	46450	0
62	20241018	185000	910943700	46450	46450	46450	46450	990
63	20241018	184900	910943700	46450	46450	46450	46450	0
64	20241018	184800	910943700	46450	46450	46450	46450	0
65	20241018	184700	910943700	46450	46450	46450	46450	0
66	20241018	184600	910943700	46450	46450	46450	46450	0
67	20241018	184500	910943700	46450	46450	46450	46450	0
68	20241018	184400	910943700	46450	46450	46450	46450	0
69	20241018	184300	910943700	46450	46450	46450	46450	0
70	20241018	184200	910943700	46450	46450	46450	46450	0
71	20241018	184100	910943700	46450	46450	46450	46450	0
72	20241018	184000	910943700	46450	46450	46450	46450	0
73	20241018	183900	910943700	46450	46450	46450	46450	0
74	20241018	183800	910943700	46450	46450	46450	46450	0
75	20241018	183700	910943700	46450	46450	46450	46450	0
76	20241018	183600	910943700	46450	46450	46450	46450	0
77	20241018	183500	910943700	46450	46450	46450	46450	0
78	20241018	183400	910943700	46450	46450	46450	46450	0
79	20241018	183300	910943700	46450	46450	46450	46450	0
80	20241018	183200	910943700	46450	46450	46450	46450	0
81	20241018	183100	910943700	46450	46450	46450	46450	0
82	20241018	183000	910943700	46450	46450	46450	46450	0
83	20241018	182900	910943700	46450	46450	46450	46450	0
84	20241018	182800	910943700	46450	46450	46450	46450	0
85	20241018	182700	910943700	46450	46450	46450	46450	0
86	20241018	182600	910943700	46450	46450	46450	46450	0
87	20241018	182500	910943700	46450	46450	46450	46450	0
88	20241018	182400	910943700	46450	46450	46450	46450	0
89	20241018	182300	910943700	46450	46450	46450	46450	0
90	20241018	182200	910943700	46450	46450	46450	46450	0
91	20241018	182100	910943700	46450	46450	46450	46450	0
92	20241018	182000	910943700	46450	46450	46450	46450	990
93	20241018	181900	910943700	46450	46450	46450	46450	0
94	20241018	181800	910943700	46450	46450	46450	46450	0
95	20241018	181700	910943700	46450	46450	46450	46450	0
96	20241018	181600	910943700	46450	46450	46450	46450	0
97	20241018	181500	910943700	46450	46450	46450	46450	0
98	20241018	181400	910943700	46450	46450	46450	46450	0
99	20241018	181300	910943700	46450	46450	46450	46450	0
100	20241018	181200	910943700	46450	46450	46450	46450	0
101	20241018	181100	910943700	46450	46450	46450	46450	0
102	20241018	181000	910943700	46450	46450	46450	46450	0
103	20241018	180900	910943700	46450	46450	46450	46450	0
104	20241018	180800	910943700	46450	46450	46450	46450	0
105	20241018	180700	910943700	46450	46450	46450	46450	0
106	20241018	180600	910943700	46450	46450	46450	46450	0
107	20241018	180500	910943700	46450	46450	46450	46450	0
108	20241018	180400	910943700	46450	46450	46450	46450	0
109	20241018	180300	910943700	46450	46450	46450	46450	0
110	20241018	180200	910943700	46450	46450	46450	46450	0
111	20241018	180100	910943700	46450	46450	46450	46450	0
112	20241018	180000	910943700	46450	46450	46450	46450	0
113	20241018	175900	910943700	46450	46450	46450	46450	0
114	20241018	175800	910943700	46450	46450	46450	46450	0
115	20241018	175700	910943700	46450	46450	46450	46450	0
116	20241018	175600	910943700	46450	46450	46450	46450	0
117	20241018	175500	910943700	46450	46450	46450	46450	0
118	20241018	175400	910943700	46450	46450	46450	46450	0
119	20241018	175300	910943700	46450	46450	46450	46450	0
120	20241018	175200	910943700	46450	46450	46450	46450	0
121	20241018	175100	910943700	46450	46450	46450	46450	0
122	20241018	175000	910943700	46450	46450	46450	46450	990
123	20241018	174900	910943700	46450	46450	46450	46450	0
124	20241018	174800	910943700	46450	46450	46450	46450	0
125	20241018	174700	910943700	46450	46450	46450	46450	0
126	20241018	174600	910943700	46450	46450	46450	46450	0
127	20241018	174500	910943700	46450	46450	46450	46450	0
128	20241018	174400	910943700	46450	46450	46450	46450	0
129	20241018	174300	910943700	46450	46450	46450	46450	0
130	20241018	174200	910943700	46450	46450	46450	46450	0
131	20241018	174100	910943700	46450	46450	46450	46450	0
132	20241018	174000	910943700	46450	46450	46450	46450	0
133	20241018	173900	910943700	46450	46450	46450	46450	0
134	20241018	173800	910943700	46450	46450	46450	46450	0
135	20241018	173700	910943700	46450	46450	46450	46450	0
136	20241018	173600	910943700	46450	46450	46450	46450	0
137	20241018	173500	910943700	46450	46450	46450	46450	0
138	20241018	173400	910943700	46450	46450	46450	46450	0
139	20241018	173300	910943700	46450	46450	46450	46450	0
140	20241018	173200	910943700	46450	46450	46450	46450	0
141	20241018	173100	910943700	46450	46450	46450	46450	0
142	20241018	173000	910943700	46450	46450	46450	46450	0
143	20241018	172900	910943700	46450	46450	46450	46450	0
144	20241018	172800	910943700	46450	46450	46450	46450	0
145	20241018	172700	910943700	46450	46450	46450	46450	0
146	20241018	172600	910943700	46450	46450	46450	46450	0
147	20241018	172500	910943700	46450	46450	46450	46450	0
148	20241018	172400	910943700	46450	46450	46450	46450	0
149	20241018	172300	910943700	46450	46450	46450	46450	0
150	20241018	172200	910943700	46450	46450	46450	46450	0
151	20241018	172100	910943700	46450	46450	46450	46450	0
152	20241018	172000	910943700	46450	46450	46450	46450	990
153	20241018	171900	910943700	46450	46450	46450	46450	0
154	20241018	171800	910943700	46450	46450	46450	46450	0
155	20241018	171700	910943700	46450	46450	46450	46450	0
156	20241018	171600	910943700	46450	46450	46450	46450	0
157	20241018	171500	910943700	46450	46450	46450	46450	0
158	20241018	171400	910943700	46450	46450	46450	46450	0
159	20241018	171300	910943700	46450	46450	46450	46450	0
160	20241018	171200	910943700	46450	46450	46450	46450	0
161	20241018	171100	910943700	46450	46450	46450	46450	0
162	20241018	171000	910943700	46450	46450	46450	46450	0
163	20241018	170900	910943700	46450	46450	46450	46450	0
164	20241018	170800	910943700	46450	46450	46450	46450	0
165	20241018	170700	910943700	46450	46450	46450	46450	0
166	20241018	170600	910943700	46450	46450	46450	46450	0
167	20241018	170500	910943700	46450	46450	46450	46450	0
168	20241018	170400	910943700	46450	46450	46450	46450	0
169	20241018	170300	910943700	46450	46450	46450	46450	0
170	20241018	170200	910943700	46450	46450	46450	46450	0
171	20241018	170100	910943700	46450	46450	46450	46450	0
172	20241018	170000	910943700	46450	46450	46450	46450	0
173	20241018	165900	910943700	46450	46450	46450	46450	0
174	20241018	165800	910943700	46450	46450	46450	46450	0
175	20241018	165700	910943700	46450	46450	46450	46450	0
176	20241018	165600	910943700	46450	46450	46450	46450	0
177	20241018	165500	910943700	46450	46450	46450	46450	0
178	20241018	165400	910943700	46450	46450	46450	46450	0
179	20241018	165300	910943700	46450	46450	46450	46450	0
180	20241018	165200	910943700	46450	46450	46450	46450	0
181	20241018	165100	910943700	46450	46450	46450	46450	0
182	20241018	165000	910943700	46450	46450	46450	46450	990
183	20241018	164900	910943700	46450	46450	46450	46450	0
184	20241018	164800	910943700	46450	46450	46450	46450	0
185	20241018	164700	910943700	46450	46450	46450	46450	0
186	20241018	164600	910943700	46450	46450	46450	46450	0
187	20241018	164500	910943700	46450	46450	46450	46450	0
188	20241018	164400	910943700	46450	46450	46450	46450	0
189	20241018	164300	910943700	46450	46450	46450	46450	0
190	20241018	164200	910943700	46450	46450	46450	46450	0
191	20241018	164100	910943700	46450	46450	46450	46450	0
192	20241018	164000	910943700	46450	46450	46450	46450	0
193	20241018	163900	910943700	46450	46450	46450	46450	0
194	20241018	163800	910943700	46450	46450	46450	46450	0
195	20241018	163700	910943700	46450	46450	46450	46450	0
196	20241018	163600	910943700	46450	46450	46450	46450	0
197	20241018	163500	910943700	46450	46450	46450	46450	0
198	20241018	163400	910943700	46450	46450	46450	46450	0
199	20241018	163300	910943700	46450	46450	46450	46450	0
200	20241018	163200	910943700	46450	46450	46450	46450	0
201	20241018	163100	910943700	46450	46450	46450	46450	0
202	20241018	163000	910943700	46450	46450	46450	46450	0
203	20241018	162900	910943700	46450	46450	46450	46450	0
204	20241018	162800	910943700	46450	46450	46450	46450	0
205	20241018	162700	910943700	46450	46450	46450	46450	0
206	20241018	162600	910943700	46450	46450	46450	46450	0
207	20241018	162500	910943700	46450	46450	46450	46450	0
208	20241018	162400	910943700	46450	46450	46450	46450	0
209	20241018	162300	910943700	46450	46450	46450	46450	0
210	20241018	162200	910943700	46450	46450	46450	46450	0
211	20241018	162100	910943700	46450	46450	46450	46450	0
212	20241018	162000	910943700	46450	46450	46450	46450	990
213	20241018	161900	910943700	46450	46450	46450	46450	0
214	20241018	161800	910943700	46450	46450	46450	46450	0
215	20241018	161700	910943700	46450	46450	46450	46450	0
216	20241018	161600	910943700	46450	46450	46450	46450	0
217	20241018	161500	910943700	46450	46450	46450	46450	0
218	20241018	161400	910943700	46450	46450	46450	46450	0
219	20241018	161300	910943700	46450	46450	46450	46450	0
220	20241018	161200	910943700	46450	46450	46450	46450	0
221	20241018	161100	910943700	46450	46450	46450	46450	0
222	20241018	161000	910943700	46450	46450	46450	46450	0
223	20241018	160900	910943700	46450	46450	46450	46450	0
224	20241018	160800	910943700	46450	46450	46450	46450	0
225	20241018	160700	910943700	46450	46450	46450	46450	0
226	20241018	160600	910943700	46450	46450	46450	46450	0
227	20241018	160500	910943700	46450	46450	46450	46450	0
228	20241018	160400	910943700	46450	46450	46450	46450	0
229	20241018	160300	910943700	46450	46450	46450	46450	0
230	20241018	160200	910943700	46450	46450	46450	46450	0
231	20241018	160100	910943700	46450	46450	46450	46450	0
232	20241018	160000	910943700	46450	46450	46450	46450	0
233	20241018	155900	910943700	46450	46450	46450	46450	0
234	20241018	155800	910943700	46450	46450	46450	46450	0
235	20241018	155700	910943700	46450	46450	46450	46450	0
236	20241018	155600	910943700	46450	46450	46450	46450	0
237	20241018	155500	910943700	46450	46450	46450	46450	0
238	20241018	155400	910943700	46450	46450	46450	46450	0
239	20241018	155300	910943700	46450	46450	46450	46450	0
240	20241018	155200	910943700	46450	46450	46450	46450	0
241	20241018	155100	910943700	46450	46450	46450	46450	0
242	20241018	155000	910943700	46450	46450	46450	46450	990
243	20241018	154900	910943700	46450	46450	46450	46450	0
244	20241018	154800	910943700	46450	46450	46450	46450	0
245	20241018	154700	910943700	46450	46450	46450	46450	0
246	20241018	154600	910943700	46450	46450	46450	46450	0
247	20241018	154500	910943700	46450	46450	46450	46450	0
248	20241018	154400	910943700	46450	46450	46450	46450	0
249	20241018	154300	910943700	46450	46450	46450	46450	0
250	20241018	154200	910943700	46450	46450	46450	46450	0
251	20241018	154100	910943700	46450	46450	46450	46450	0
252	20241018	154000	910943700	46450	46450	46450	46450	0
253	20241018	153900	910943700	46450	46450	46450	46450	0
254	20241018	153800	910943700	46450	46450	46450	46450	0
255	20241018	153700	910943700	46450	46450	46450	46450	0
256	20241018	153600	910943700	46450	46450	46450	46450	0
257	20241018	153500	910943700	46450	46450	46450	46450	0
258	20241018	153400	910943700	46450	46450	46450	46450	0
259	20241018	153300	910943700	46450	46450	46450	46450	0
260	20241018	153200	910943700	46450	46450	46450	46450	0
261	20241018	153100	910943700	46450	46450	46450	46450	0
262	20241018	153000	910943700	46450	46450	46450	46450	990
263	20241018	152900	864958200	46450	46450	46450	46450	0
264	20241018	152800	864958200	46450	46450	46450	46450	0
265	20241018	152700	864958200	46450	46450	46450	46450	0
266	20241018	152600	864958200	46450	46450	46450	46450	0
267	20241018	152500	864958200	46450	46450	46450	46450	0
268	20241018	152400	864958200	46450	46450	46450	46450	0
269	20241018	152300	864958200	46450	46450	46450	46450	0
270	20241018	152200	864958200	46450	46450	46450	46450	0
271	20241018	152100	864958200	46450	46450	46450	46450	0
272	20241018	152000	864958200	46450	46450	46450	46450	0
273	20241018	151900	864958200	46450	46500	46500	46450	76
274	20241018	151800	861425200	46450	46500	46500	46450	109
275	20241018	151700	856362100	46450	46500	46500	46450	8
276	20241018	151600	855990200	46450	46500	46500	46450	189
277	20241018	151500	847203350	46500	46500	46500	46450	232
278	20241018	151400	836415400	46500	46500	46500	46450	34
279	20241018	151300	834835500	46500	46450	46500	46400	18
280	20241018	151200	833999650	46500	46500	46500	46450	60
281	20241018	151100	831212350	46500	46500	46500	46500	53
282	20241018	151000	828747850	46500	46400	46500	46400	7
283	20241018	150900	828422450	46500	46500	46500	46500	8
284	20241018	150800	828050450	46500	46500	46500	46500	8
285	20241018	150700	827678450	46400	46450	46500	46400	51
286	20241018	150600	825311050	46500	46400	46500	46300	301
287	20241018	150500	811344350	46400	46400	46400	46400	17
288	20241018	150400	810555550	46400	46400	46400	46400	4
289	20241018	150300	810369950	46400	46400	46400	46300	15
290	20241018	150200	809674550	46400	46400	46400	46400	4
291	20241018	150100	809488950	46400	46400	46400	46400	12
292	20241018	150000	808932150	46400	46450	46450	46300	295
293	20241018	145900	795246250	46400	46450	46450	46400	10
294	20241018	145800	794781900	46450	46450	46450	46450	5
295	20241018	145700	794549650	46450	46400	46450	46400	17
296	20241018	145600	793760350	46400	46400	46450	46400	18
297	20241018	145500	792924900	46450	46400	46450	46400	7
298	20241018	145400	792599800	46450	46400	46450	46400	15
299	20241018	145300	791903350	46400	46400	46450	46400	8
300	20241018	145200	791531850	46450	46450	46450	46450	9
301	20241018	145100	791113800	46450	46400	46450	46400	11
302	20241018	145000	790603100	46400	46400	46450	46400	36
303	20241018	144900	788932450	46450	46450	46450	46450	10
304	20241018	144800	788467950	46400	46450	46450	46400	13
305	20241018	144700	787864500	46450	46450	46450	46400	16
306	20241018	144600	787121350	46450	46400	46450	46400	33
307	20241018	144500	785589050	46500	46400	46500	46400	18
308	20241018	144400	784752850	46400	46400	46500	46400	12
309	20241018	144300	784195550	46500	46500	46500	46500	34
310	20241018	144200	782614550	46500	46500	46500	46500	4
311	20241018	144100	782428550	46500	46450	46500	46400	12
312	20241018	144000	781870900	46400	46500	46500	46400	5
313	20241018	143900	781638500	46450	46450	46450	46450	5
314	20241018	143800	781406250	46450	46450	46450	46400	88
315	20241018	143700	777318700	46400	46450	46450	46400	6
316	20241018	143600	777040050	46400	46450	46450	46400	8
317	20241018	143500	776668500	46400	46350	46400	46350	7
318	20241018	143400	776343750	46400	46400	46400	46400	4
319	20241018	143300	776158150	46300	46400	46400	46250	803
320	20241018	143200	738928050	46400	46400	46400	46350	11
321	20241018	143100	738417750	46400	46400	46400	46400	4
322	20241018	143000	738232150	46400	46400	46400	46400	29
323	20241018	142900	736886550	46400	46350	46400	46350	9
324	20241018	142800	736469000	46400	46350	46400	46350	8
325	20241018	142700	736097850	46350	46400	46400	46350	21
326	20241018	142600	735124100	46350	46350	46400	46350	14
327	20241018	142500	734474900	46350	46400	46400	46350	10
328	20241018	142400	734010950	46400	46400	46400	46400	9
329	20241018	142300	733593350	46400	46400	46400	46400	4
330	20241018	142200	733407750	46350	46400	46400	46350	5
331	20241018	142100	733175800	46400	46450	46450	46400	9
332	20241018	142000	732758000	46450	46400	46450	46400	18
333	20241018	141900	731922600	46400	46450	46450	46400	8
334	20241018	141800	731551050	46450	46450	46450	46450	8
335	20241018	141700	731179450	46450	46400	46450	46400	7
336	20241018	141600	730854350	46400	46400	46400	46400	8
337	20241018	141500	730483150	46400	46350	46400	46350	6
338	20241018	141400	730204800	46350	46350	46350	46350	32
339	20241018	141300	728721600	46350	46350	46350	46300	12
340	20241018	141200	728165450	46350	46350	46350	46350	6
341	20241018	141100	727887350	46350	46300	46350	46300	30
342	20241018	141000	726498050	46300	46300	46300	46250	9
343	20241018	140900	726081400	46300	46300	46300	46300	7
344	20241018	140800	725757300	46300	46300	46300	46300	4
345	20241018	140700	725572100	46300	46300	46300	46250	13
346	20241018	140600	724970300	46300	46200	46300	46200	15
347	20241018	140500	724275900	46300	46300	46300	46300	11
348	20241018	140400	723766600	46250	46300	46300	46250	5
349	20241018	140300	723535150	46300	46200	46300	46200	10
350	20241018	140200	723072400	46250	46200	46250	46200	19
351	20241018	140100	722194150	46300	46250	46300	46250	220
352	20241018	140000	712018950	46250	46250	46250	46250	30
353	20241018	135900	710631450	46250	46200	46250	46200	8
354	20241018	135800	710261650	46250	46200	46250	46200	36
355	20241018	135700	708598150	46200	46200	46200	46200	6
356	20241018	135600	708320950	46200	46200	46200	46200	9
357	20241018	135500	707905150	46250	46250	46250	46250	4
358	20241018	135400	707720150	46200	46200	46200	46200	4
359	20241018	135300	707535350	46200	46200	46200	46200	9
360	20241018	135200	707119550	46250	46200	46250	46200	15
361	20241018	135100	706426350	46200	46250	46250	46000	3009
362	20241018	135000	567808700	46250	46250	46250	46250	6
363	20241018	134900	567531200	46200	46200	46200	46200	5
364	20241018	134800	567300200	46250	46250	46250	46250	11
365	20241018	134700	566791450	46250	46250	46250	46250	5
366	20241018	134600	566560200	46250	46100	46250	46100	752
367	20241018	134500	531852950	46150	46150	46150	46100	16
368	20241018	134400	531114600	46150	46150	46150	46150	4
369	20241018	134300	530930000	46100	46100	46150	46100	55
370	20241018	134200	528394300	46150	46150	46150	46150	9
371	20241018	134100	527978950	46150	46150	46150	46150	5
372	20241018	134000	527748200	46150	46150	46150	46100	15
373	20241018	133900	527056000	46150	46150	46150	46150	4
374	20241018	133800	526871400	46150	46200	46250	46150	87
375	20241018	133700	522855600	46250	46250	46250	46200	10
376	20241018	133600	522393150	46250	46250	46250	46250	5
377	20241018	133500	522161900	46200	46250	46250	46200	21
378	20241018	133400	521191150	46200	46250	46250	46200	9
379	20241018	133300	520775150	46250	46150	46250	46150	16
380	20241018	133200	520036350	46150	46300	46300	46150	356
381	20241018	133100	503585550	46300	46300	46300	46300	8
382	20241018	133000	503215150	46350	46350	46350	46350	7
383	20241018	132900	502890700	46250	46250	46250	46250	5
384	20241018	132800	502659450	46250	46200	46250	46200	10
385	20241018	132700	502197000	46250	46250	46250	46250	11
386	20241018	132600	501688250	46250	46250	46250	46250	11
387	20241018	132500	501179500	46250	46250	46300	46250	59
388	20241018	132400	498449050	46300	46300	46300	46300	6
389	20241018	132300	498171250	46300	46300	46300	46300	12
390	20241018	132200	497615650	46250	46250	46300	46250	6
391	20241018	132100	497337950	46300	46300	46300	46300	6
392	20241018	132000	497060150	46250	46300	46300	46250	78
393	20241018	131900	493449750	46300	46250	46300	46250	7
394	20241018	131800	493125750	46300	46300	46300	46300	4
395	20241018	131700	492940550	46300	46200	46300	46200	54
396	20241018	131600	490443100	46250	46200	46250	46200	5
397	20241018	131500	490211900	46300	46300	46300	46300	9
398	20241018	131400	489795200	46250	46250	46250	46250	5
399	20241018	131300	489563950	46250	46250	46250	46250	9
400	20241018	131200	489147700	46300	46350	46350	46250	851
401	20241018	131100	449779950	46300	46350	46350	46300	11
402	20241018	131000	449270450	46300	46350	46350	46300	36
403	20241018	130900	447601900	46350	46400	46400	46350	10
404	20241018	130800	447137950	46400	46400	46400	46400	5
405	20241018	130700	446905950	46400	46400	46400	46400	6
406	20241018	130600	446627550	46400	46400	46400	46350	10
407	20241018	130500	446163600	46450	46450	46450	46450	4
408	20241018	130400	445977800	46450	46400	46450	46400	10
409	20241018	130300	445513750	46450	46450	46450	46450	4
410	20241018	130200	445327950	46450	46450	46450	46450	4
411	20241018	130100	445142150	46300	46400	46450	46300	48
412	20241018	130000	442918600	46450	46450	46450	46450	6
413	20241018	125900	442639900	46450	46450	46450	46450	55
414	20241018	125800	440085150	46450	46350	46450	46300	28
415	20241018	125700	438787900	46350	46350	46350	46300	26
416	20241018	125600	437582850	46350	46350	46350	46350	6
417	20241018	125500	437304750	46350	46350	46350	46350	9
418	20241018	125400	436887600	46300	46350	46350	46300	23
419	20241018	125300	435821600	46450	46450	46450	46450	5
420	20241018	125200	435589350	46450	46400	46450	46350	11
421	20241018	125100	435078800	46350	46400	46400	46350	11
422	20241018	125000	434568450	46400	46400	46400	46400	8
423	20241018	124900	434197250	46400	46400	46400	46400	5
424	20241018	124800	433965250	46450	46450	46450	46450	4
425	20241018	124700	433779450	46450	46450	46450	46350	15
426	20241018	124600	433083000	46400	46400	46400	46400	1
427	20241018	124500	433036600	46450	46450	46450	46450	4
428	20241018	124400	432850800	46450	46500	46500	46450	9
429	20241018	124300	432432550	46450	46450	46450	46450	4
430	20241018	124200	432246750	46350	46400	46450	46350	7
431	20241018	124100	431921750	46500	46450	46500	46350	9
432	20241018	124000	431503600	46350	46450	46450	46350	6
433	20241018	123900	431225000	46350	46350	46450	46350	52
434	20241018	123800	428814400	46350	46400	46400	46350	431
435	20241018	123700	408837300	46450	46500	46500	46350	1806
436	20241018	123600	324978150	46550	46600	46600	46550	11
437	20241018	123500	324465750	46600	46600	46600	46600	4
438	20241018	123400	324279350	46600	46600	46600	46600	4
439	20241018	123300	324092950	46550	46600	46600	46550	61
440	20241018	123200	321253100	46600	46600	46600	46600	4
441	20241018	123100	321066700	46600	46600	46600	46600	5
442	20241018	123000	320833700	46550	46600	46600	46550	10
443	20241018	122900	320367900	46600	46600	46600	46600	5
444	20241018	122800	320134900	46600	46550	46600	46550	8
445	20241018	122700	319762300	46600	46600	46600	46600	8
446	20241018	122600	319389500	46600	46600	46600	46600	6
447	20241018	122500	319109900	46600	46550	46600	46550	31
448	20241018	122400	317666650	46600	46600	46600	46600	4
449	20241018	122300	317480250	46600	46600	46600	46600	6
450	20241018	122200	317200650	46600	46550	46600	46550	9
451	20241018	122100	316781450	46600	46600	46600	46600	4
452	20241018	122000	316595050	46550	46550	46550	46550	7
453	20241018	121900	316269200	46550	46550	46550	46550	8
454	20241018	121800	315896800	46550	46500	46550	46500	6
455	20241018	121700	315617550	46550	46550	46550	46550	4
456	20241018	121600	315431350	46550	46500	46550	46500	14
457	20241018	121500	314779800	46500	46500	46500	46500	1
458	20241018	121400	314733300	46550	46550	46550	46550	19
459	20241018	121300	313848850	46550	46550	46550	46550	7
460	20241018	121200	313523000	46500	46500	46500	46500	5
461	20241018	121100	313290500	46550	46550	46550	46550	8
462	20241018	121000	312918100	46550	46550	46550	46550	7
463	20241018	120900	312592250	46550	46550	46550	46550	4
464	20241018	120800	312406050	46600	46600	46600	46600	9
465	20241018	120700	311986650	46600	46600	46600	46600	4
466	20241018	120600	311800250	46600	46600	46600	46600	4
467	20241018	120500	311613850	46650	46650	46650	46500	13
468	20241018	120400	311008000	46600	46600	46600	46600	4
469	20241018	120300	310821600	46600	46600	46600	46600	9
470	20241018	120200	310402200	46450	46600	46600	46450	16
471	20241018	120100	309658400	46600	46600	46600	46600	138
472	20241018	120000	303227600	46600	46550	46600	46500	31
473	20241018	115900	301785400	46450	46550	46550	46450	10
474	20241018	115800	301320400	46450	46500	46550	46450	71
475	20241018	115700	298018900	46500	46500	46500	46450	14
476	20241018	115600	297368150	46450	46600	46600	46450	143
477	20241018	115500	290719400	46600	46500	46600	46500	9
478	20241018	115400	290300500	46600	46500	46600	46500	14
479	20241018	115300	289648500	46650	46650	46650	46500	11
480	20241018	115200	289136100	46650	46600	46650	46600	9
481	20241018	115100	288716450	46500	46600	46600	46500	8
482	20241018	115000	288344050	46500	46650	46650	46500	9
483	20241018	114900	287924800	46650	46650	46650	46500	14
484	20241018	114800	287272300	46500	46600	46600	46500	9
485	20241018	114700	286853300	46600	46500	46600	46500	8
486	20241018	114600	286480900	46600	46500	46600	46500	16
487	20241018	114500	285735800	46600	46500	46600	46500	27
488	20241018	114400	284477700	46500	46650	46650	46500	8
489	20241018	114300	284105100	46650	46650	46650	46500	15
490	20241018	114200	283405950	46500	46600	46600	46500	9
491	20241018	114100	282986950	46550	46550	46550	46550	5
492	20241018	114000	282754200	46650	46650	46650	46500	14
493	20241018	113900	282101700	46600	46500	46600	46500	10
494	20241018	113800	281636200	46600	46600	46600	46500	13
495	20241018	113700	281030800	46500	46600	46600	46500	9
496	20241018	113600	280611600	46500	46600	46600	46500	8
497	20241018	113500	280239200	46650	46650	46650	46500	13
498	20241018	113400	279633350	46650	46650	46650	46500	12
499	20241018	113300	279074150	46650	46550	46650	46500	9
500	20241018	113200	278655000	46550	46550	46550	46500	15
501	20241018	113100	277957100	46550	46600	46600	46500	31
502	20241018	113000	276513150	46650	46650	46650	46650	6
503	20241018	112900	276233250	46500	46650	46650	46500	13
504	20241018	112800	275627600	46500	46650	46650	46500	8
505	20241018	112700	275255000	46650	46600	46650	46500	15
506	20241018	112600	274556350	46500	46650	46650	46500	8
507	20241018	112500	274183750	46650	46500	46650	46500	19
508	20241018	112400	273299150	46600	46550	46600	46500	36
509	20241018	112300	271623250	46500	46500	46550	46500	9
510	20241018	112200	271204550	46550	46550	46550	46550	5
511	20241018	112100	270971800	46500	46550	46550	46500	12
512	20241018	112000	270413400	46500	46550	46550	46500	85
513	20241018	111900	266460650	46550	46500	46550	46500	8
514	20241018	111800	266088450	46550	46550	46550	46500	13
515	20241018	111700	265483500	46500	46550	46550	46500	5
516	20241018	111600	265250800	46550	46600	46600	46500	154
517	20241018	111500	258083600	46550	46600	46600	46550	6
518	20241018	111400	257804100	46550	46600	46600	46550	5
519	20241018	111300	257571150	46600	46600	46600	46600	11
520	20241018	111200	257058550	46600	46550	46600	46550	5
521	20241018	111100	256825600	46550	46600	46600	46550	7
522	20241018	111000	256499450	46600	46600	46600	46550	14
523	20241018	110900	255847250	46600	46600	46600	46600	5
524	20241018	110800	255614250	46600	46600	46600	46550	6
525	20241018	110700	255334700	46600	46600	46600	46600	9
526	20241018	110600	254915300	46600	46600	46600	46600	4
527	20241018	110500	254728900	46600	46550	46600	46550	5
528	20241018	110400	254495950	46600	46600	46600	46600	85
529	20241018	110300	250534950	46650	46700	46700	46650	5
530	20241018	110200	250301500	46700	46650	46700	46650	10
531	20241018	110100	249834650	46650	46650	46650	46650	5
532	20241018	110000	249601400	46650	46700	46700	46650	170
533	20241018	105900	241670650	46700	46700	46700	46650	19
534	20241018	105800	240783400	46700	46700	46700	46700	7
535	20241018	105700	240456500	46700	46700	46700	46700	4
536	20241018	105600	240269700	46700	46700	46700	46650	12
537	20241018	105500	239709350	46700	46650	46700	46650	5
538	20241018	105400	239475900	46700	46700	46700	46700	4
539	20241018	105300	239289100	46700	46700	46700	46650	12
540	20241018	105200	238728750	46700	46700	46700	46700	4
541	20241018	105100	238541950	46700	46700	46700	46700	10
542	20241018	105000	238074950	46700	46700	46700	46650	8
543	20241018	104900	237701450	46700	46700	46700	46700	5
544	20241018	104800	237467950	46700	46700	46700	46700	9
545	20241018	104700	237047650	46700	46700	46700	46650	6
546	20241018	104600	236767500	46700	46700	46700	46700	526
547	20241018	104500	212203300	46750	46750	46750	46750	9
548	20241018	104400	211782550	46750	46700	46750	46700	7
549	20241018	104300	211455350	46750	46750	46750	46750	15
550	20241018	104200	210754100	46750	46750	46750	46750	15
551	20241018	104100	210052850	46750	46700	46750	46700	6
552	20241018	104000	209772400	46750	46700	46750	46700	8
553	20241018	103900	209398600	46700	46700	46700	46700	5
554	20241018	103800	209165100	46700	46700	46700	46700	4
555	20241018	103700	208978300	46750	46750	46750	46750	9
556	20241018	103600	208557550	46750	46750	46750	46750	6
557	20241018	103500	208277050	46750	46800	46800	46650	21
558	20241018	103400	207296150	46800	46800	46800	46700	14
559	20241018	103300	206641450	46800	46750	46800	46750	6
560	20241018	103200	206360850	46750	46750	46750	46750	8
561	20241018	103100	205986850	46700	46700	46700	46700	9
562	20241018	103000	205566550	46700	46700	46700	46700	5
563	20241018	102900	205333050	46700	46650	46700	46650	5
564	20241018	102800	205099600	46700	46700	46700	46700	9
565	20241018	102700	204679300	46700	46700	46700	46700	206
566	20241018	102600	195059100	46800	46850	46850	46750	628
567	20241018	102500	165670950	46850	46850	46850	46850	6
568	20241018	102400	165389850	46800	46800	46800	46800	481
569	20241018	102300	142879050	46800	46800	46800	46750	513
570	20241018	102200	118870700	46800	46800	46800	46800	4
571	20241018	102100	118683500	46800	46800	46800	46800	9
572	20241018	102000	118262300	46800	46750	46800	46750	10
573	20241018	101900	117794350	46800	46800	46800	46800	8
574	20241018	101800	117419950	46800	46800	46800	46800	4
575	20241018	101700	117232750	46800	46750	46800	46750	15
576	20241018	101600	116530800	46800	46800	46800	46800	7
577	20241018	101500	116203200	46800	46800	46800	46800	11
578	20241018	101400	115688400	46750	46750	46800	46750	8
579	20241018	101300	115314200	46800	46800	46800	46800	6
580	20241018	101200	115033400	46800	46800	46800	46800	18
581	20241018	101100	114191000	46800	46750	46800	46750	8
582	20241018	101000	113816650	46800	46800	46800	46800	4
583	20241018	100900	113629450	46800	46800	46800	46800	11
584	20241018	100800	113114650	46800	46750	46800	46750	5
585	20241018	100700	112880700	46800	46800	46800	46800	7
586	20241018	100600	112553100	46800	46800	46800	46700	17
587	20241018	100500	111758100	46800	46800	46800	46800	5
588	20241018	100400	111524100	46750	46800	46800	46750	8
589	20241018	100300	111149750	46800	46800	46800	46800	9
590	20241018	100200	110728550	46800	46800	46800	46800	7
591	20241018	100100	110400950	46750	46800	46800	46750	9
592	20241018	100000	109979800	46800	46800	46800	46750	8
593	20241018	095900	109605450	46800	46700	46800	46700	7
594	20241018	095800	109277950	46800	46800	46800	46800	9
595	20241018	095700	108856750	46700	46750	46800	46700	29
596	20241018	095600	107500750	46800	46800	46800	46800	4
597	20241018	095500	107313550	46800	46700	46800	46700	16
598	20241018	095400	106565650	46700	46800	46800	46700	34
599	20241018	095300	104977450	46800	46800	46800	46800	5
600	20241018	095200	104743450	46800	46800	46800	46800	9
601	20241018	095100	104322250	46800	46800	46800	46700	97
602	20241018	095000	99791750	46800	46800	46800	46800	10
603	20241018	094900	99323750	46800	46800	46800	46800	7
604	20241018	094800	98996150	46800	46750	46800	46750	34
605	20241018	094700	97406450	46750	46750	46750	46750	51
606	20241018	094600	95022200	46750	46750	46750	46750	6
607	20241018	094500	94741700	46750	46750	46750	46750	4
608	20241018	094400	94554700	46750	46750	46750	46750	10
609	20241018	094300	94087200	46750	46750	46750	46750	4
610	20241018	094200	93900200	46700	46700	46700	46700	35
611	20241018	094100	92265700	46700	46750	46750	46700	21
612	20241018	094000	91284800	46750	46750	46750	46750	7
613	20241018	093900	90957550	46800	46800	46800	46700	24
614	20241018	093800	89835300	46800	46800	46800	46800	8
615	20241018	093700	89460900	46800	46800	46800	46800	4
616	20241018	093600	89273700	46800	46800	46800	46800	12
617	20241018	093500	88712100	46800	46800	46800	46800	7
618	20241018	093400	88384500	46800	46800	46800	46800	6
619	20241018	093300	88103700	46800	46800	46800	46800	16
620	20241018	093200	87354900	46800	46800	46800	46800	4
621	20241018	093100	87167700	46800	46650	46800	46650	31
622	20241018	093000	85720200	46650	46650	46650	46650	12
623	20241018	092900	85160400	46600	46650	46650	46600	9
624	20241018	092800	84740650	46650	46650	46650	46650	63
625	20241018	092700	81801700	46800	46750	46800	46600	12
626	20241018	092600	81240900	46750	46750	46750	46750	9
627	20241018	092500	80820150	46800	46800	46800	46600	409
628	20241018	092400	61748800	46800	46800	46800	46800	6
629	20241018	092300	61468000	46800	46800	46800	46650	37
630	20241018	092200	59740150	46800	46800	46800	46800	10
631	20241018	092100	59272150	46800	46800	46800	46800	7
632	20241018	092000	58944550	46850	46850	46850	46850	6
633	20241018	091900	58663450	46750	46650	46750	46650	83
634	20241018	091800	54790900	46650	46650	46650	46650	5
635	20241018	091700	54557650	46650	46650	46650	46600	124
636	20241018	091600	48773550	46700	46750	46750	46700	184
637	20241018	091500	40180350	46750	46750	46750	46750	6
638	20241018	091400	39899850	46750	46750	46750	46750	11
639	20241018	091300	39385600	46700	46750	46750	46700	20
640	20241018	091200	38451350	46750	46800	46800	46750	13
641	20241018	091100	37843350	46850	46800	46850	46800	20
642	20241018	091000	36907050	46800	46800	46800	46800	6
643	20241018	090900	36626250	46700	46750	46750	46600	80
644	20241018	090800	32890850	46750	46750	46750	46750	4
645	20241018	090700	32703850	46750	46800	46800	46750	6
646	20241018	090600	32423250	46850	46850	46850	46850	9
647	20241018	090500	32001600	46850	46850	46850	46850	6
648	20241018	090400	31720500	46900	46900	46950	46900	4
649	20241018	090300	31532850	46950	46950	46950	46950	3
650	20241018	090200	31392000	46950	46950	46950	46950	5
651	20241018	090100	31157250	46950	46900	46950	46900	28
652	20241018	090000	29843850	46900	46750	46900	46750	638