KissMeData/299030/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	211200	843750200	27000	27000	27000	27000	500
3	20241022	211100	843750200	27000	27000	27000	27000	0
4	20241022	211000	843750200	27000	27000	27000	27000	0
5	20241022	210900	843750200	27000	27000	27000	27000	0
6	20241022	210800	843750200	27000	27000	27000	27000	0
7	20241022	210700	843750200	27000	27000	27000	27000	0
8	20241022	210600	843750200	27000	27000	27000	27000	0
9	20241022	210500	843750200	27000	27000	27000	27000	0
10	20241022	210400	843750200	27000	27000	27000	27000	0
11	20241022	210300	843750200	27000	27000	27000	27000	0
12	20241022	210200	843750200	27000	27000	27000	27000	0
13	20241022	210100	843750200	27000	27000	27000	27000	0
14	20241022	210000	843750200	27000	27000	27000	27000	0
15	20241022	205900	843750200	27000	27000	27000	27000	0
16	20241022	205800	843750200	27000	27000	27000	27000	0
17	20241022	205700	843750200	27000	27000	27000	27000	0
18	20241022	205600	843750200	27000	27000	27000	27000	0
19	20241022	205500	843750200	27000	27000	27000	27000	0
20	20241022	205400	843750200	27000	27000	27000	27000	0
21	20241022	205300	843750200	27000	27000	27000	27000	0
22	20241022	205200	843750200	27000	27000	27000	27000	0
23	20241022	205100	843750200	27000	27000	27000	27000	0
24	20241022	205000	843750200	27000	27000	27000	27000	0
25	20241022	204900	843750200	27000	27000	27000	27000	0
26	20241022	204800	843750200	27000	27000	27000	27000	0
27	20241022	204700	843750200	27000	27000	27000	27000	0
28	20241022	204600	843750200	27000	27000	27000	27000	0
29	20241022	204500	843750200	27000	27000	27000	27000	0
30	20241022	204400	843750200	27000	27000	27000	27000	0
31	20241022	204300	843750200	27000	27000	27000	27000	0
32	20241022	204200	843750200	27000	27000	27000	27000	500
33	20241022	204100	843750200	27000	27000	27000	27000	0
34	20241022	204000	843750200	27000	27000	27000	27000	0
35	20241022	203900	843750200	27000	27000	27000	27000	0
36	20241022	203800	843750200	27000	27000	27000	27000	0
37	20241022	203700	843750200	27000	27000	27000	27000	0
38	20241022	203600	843750200	27000	27000	27000	27000	0
39	20241022	203500	843750200	27000	27000	27000	27000	0
40	20241022	203400	843750200	27000	27000	27000	27000	0
41	20241022	203300	843750200	27000	27000	27000	27000	0
42	20241022	203200	843750200	27000	27000	27000	27000	0
43	20241022	203100	843750200	27000	27000	27000	27000	0
44	20241022	203000	843750200	27000	27000	27000	27000	0
45	20241022	202900	843750200	27000	27000	27000	27000	0
46	20241022	202800	843750200	27000	27000	27000	27000	0
47	20241022	202700	843750200	27000	27000	27000	27000	0
48	20241022	202600	843750200	27000	27000	27000	27000	0
49	20241022	202500	843750200	27000	27000	27000	27000	0
50	20241022	202400	843750200	27000	27000	27000	27000	0
51	20241022	202300	843750200	27000	27000	27000	27000	0
52	20241022	202200	843750200	27000	27000	27000	27000	0
53	20241022	202100	843750200	27000	27000	27000	27000	0
54	20241022	202000	843750200	27000	27000	27000	27000	0
55	20241022	201900	843750200	27000	27000	27000	27000	0
56	20241022	201800	843750200	27000	27000	27000	27000	0
57	20241022	201700	843750200	27000	27000	27000	27000	0
58	20241022	201600	843750200	27000	27000	27000	27000	0
59	20241022	201500	843750200	27000	27000	27000	27000	0
60	20241022	201400	843750200	27000	27000	27000	27000	0
61	20241022	201300	843750200	27000	27000	27000	27000	0
62	20241022	201200	843750200	27000	27000	27000	27000	500
63	20241022	201100	843750200	27000	27000	27000	27000	0
64	20241022	201000	843750200	27000	27000	27000	27000	0
65	20241022	200900	843750200	27000	27000	27000	27000	0
66	20241022	200800	843750200	27000	27000	27000	27000	0
67	20241022	200700	843750200	27000	27000	27000	27000	0
68	20241022	200600	843750200	27000	27000	27000	27000	0
69	20241022	200500	843750200	27000	27000	27000	27000	0
70	20241022	200400	843750200	27000	27000	27000	27000	0
71	20241022	200300	843750200	27000	27000	27000	27000	0
72	20241022	200200	843750200	27000	27000	27000	27000	0
73	20241022	200100	843750200	27000	27000	27000	27000	0
74	20241022	200000	843750200	27000	27000	27000	27000	0
75	20241022	195900	843750200	27000	27000	27000	27000	0
76	20241022	195800	843750200	27000	27000	27000	27000	0
77	20241022	195700	843750200	27000	27000	27000	27000	0
78	20241022	195600	843750200	27000	27000	27000	27000	0
79	20241022	195500	843750200	27000	27000	27000	27000	0
80	20241022	195400	843750200	27000	27000	27000	27000	0
81	20241022	195300	843750200	27000	27000	27000	27000	0
82	20241022	195200	843750200	27000	27000	27000	27000	0
83	20241022	195100	843750200	27000	27000	27000	27000	0
84	20241022	195000	843750200	27000	27000	27000	27000	0
85	20241022	194900	843750200	27000	27000	27000	27000	0
86	20241022	194800	843750200	27000	27000	27000	27000	0
87	20241022	194700	843750200	27000	27000	27000	27000	0
88	20241022	194600	843750200	27000	27000	27000	27000	0
89	20241022	194500	843750200	27000	27000	27000	27000	0
90	20241022	194400	843750200	27000	27000	27000	27000	0
91	20241022	194300	843750200	27000	27000	27000	27000	0
92	20241022	194200	843750200	27000	27000	27000	27000	500
93	20241022	194100	843750200	27000	27000	27000	27000	0
94	20241022	194000	843750200	27000	27000	27000	27000	0
95	20241022	193900	843750200	27000	27000	27000	27000	0
96	20241022	193800	843750200	27000	27000	27000	27000	0
97	20241022	193700	843750200	27000	27000	27000	27000	0
98	20241022	193600	843750200	27000	27000	27000	27000	0
99	20241022	193500	843750200	27000	27000	27000	27000	0
100	20241022	193400	843750200	27000	27000	27000	27000	0
101	20241022	193300	843750200	27000	27000	27000	27000	0
102	20241022	193200	843750200	27000	27000	27000	27000	0
103	20241022	193100	843750200	27000	27000	27000	27000	0
104	20241022	193000	843750200	27000	27000	27000	27000	0
105	20241022	192900	843750200	27000	27000	27000	27000	0
106	20241022	192800	843750200	27000	27000	27000	27000	0
107	20241022	192700	843750200	27000	27000	27000	27000	0
108	20241022	192600	843750200	27000	27000	27000	27000	0
109	20241022	192500	843750200	27000	27000	27000	27000	0
110	20241022	192400	843750200	27000	27000	27000	27000	0
111	20241022	192300	843750200	27000	27000	27000	27000	0
112	20241022	192200	843750200	27000	27000	27000	27000	0
113	20241022	192100	843750200	27000	27000	27000	27000	0
114	20241022	192000	843750200	27000	27000	27000	27000	0
115	20241022	191900	843750200	27000	27000	27000	27000	0
116	20241022	191800	843750200	27000	27000	27000	27000	0
117	20241022	191700	843750200	27000	27000	27000	27000	0
118	20241022	191600	843750200	27000	27000	27000	27000	0
119	20241022	191500	843750200	27000	27000	27000	27000	0
120	20241022	191400	843750200	27000	27000	27000	27000	0
121	20241022	191300	843750200	27000	27000	27000	27000	0
122	20241022	191200	843750200	27000	27000	27000	27000	500
123	20241022	191100	843750200	27000	27000	27000	27000	0
124	20241022	191000	843750200	27000	27000	27000	27000	0
125	20241022	190900	843750200	27000	27000	27000	27000	0
126	20241022	190800	843750200	27000	27000	27000	27000	0
127	20241022	190700	843750200	27000	27000	27000	27000	0
128	20241022	190600	843750200	27000	27000	27000	27000	0
129	20241022	190500	843750200	27000	27000	27000	27000	0
130	20241022	190400	843750200	27000	27000	27000	27000	0
131	20241022	190300	843750200	27000	27000	27000	27000	0
132	20241022	190200	843750200	27000	27000	27000	27000	0
133	20241022	190100	843750200	27000	27000	27000	27000	0
134	20241022	190000	843750200	27000	27000	27000	27000	0
135	20241022	185900	843750200	27000	27000	27000	27000	0
136	20241022	185800	843750200	27000	27000	27000	27000	0
137	20241022	185700	843750200	27000	27000	27000	27000	0
138	20241022	185600	843750200	27000	27000	27000	27000	0
139	20241022	185500	843750200	27000	27000	27000	27000	0
140	20241022	185400	843750200	27000	27000	27000	27000	0
141	20241022	185300	843750200	27000	27000	27000	27000	0
142	20241022	185200	843750200	27000	27000	27000	27000	0
143	20241022	185100	843750200	27000	27000	27000	27000	0
144	20241022	185000	843750200	27000	27000	27000	27000	0
145	20241022	184900	843750200	27000	27000	27000	27000	0
146	20241022	184800	843750200	27000	27000	27000	27000	0
147	20241022	184700	843750200	27000	27000	27000	27000	0
148	20241022	184600	843750200	27000	27000	27000	27000	0
149	20241022	184500	843750200	27000	27000	27000	27000	0
150	20241022	184400	843750200	27000	27000	27000	27000	0
151	20241022	184300	843750200	27000	27000	27000	27000	0
152	20241022	184200	843750200	27000	27000	27000	27000	500
153	20241022	184100	843750200	27000	27000	27000	27000	0
154	20241022	184000	843750200	27000	27000	27000	27000	0
155	20241022	183900	843750200	27000	27000	27000	27000	0
156	20241022	183800	843750200	27000	27000	27000	27000	0
157	20241022	183700	843750200	27000	27000	27000	27000	0
158	20241022	183600	843750200	27000	27000	27000	27000	0
159	20241022	183500	843750200	27000	27000	27000	27000	0
160	20241022	183400	843750200	27000	27000	27000	27000	0
161	20241022	183300	843750200	27000	27000	27000	27000	0
162	20241022	183200	843750200	27000	27000	27000	27000	0
163	20241022	183100	843750200	27000	27000	27000	27000	0
164	20241022	183000	843750200	27000	27000	27000	27000	0
165	20241022	182900	843750200	27000	27000	27000	27000	0
166	20241022	182800	843750200	27000	27000	27000	27000	0
167	20241022	182700	843750200	27000	27000	27000	27000	0
168	20241022	182600	843750200	27000	27000	27000	27000	0
169	20241022	182500	843750200	27000	27000	27000	27000	0
170	20241022	182400	843750200	27000	27000	27000	27000	0
171	20241022	182300	843750200	27000	27000	27000	27000	0
172	20241022	182200	843750200	27000	27000	27000	27000	0
173	20241022	182100	843750200	27000	27000	27000	27000	0
174	20241022	182000	843750200	27000	27000	27000	27000	0
175	20241022	181900	843750200	27000	27000	27000	27000	0
176	20241022	181800	843750200	27000	27000	27000	27000	0
177	20241022	181700	843750200	27000	27000	27000	27000	0
178	20241022	181600	843750200	27000	27000	27000	27000	0
179	20241022	181500	843750200	27000	27000	27000	27000	0
180	20241022	181400	843750200	27000	27000	27000	27000	0
181	20241022	181300	843750200	27000	27000	27000	27000	0
182	20241022	181200	843750200	27000	27000	27000	27000	500
183	20241022	181100	843750200	27000	27000	27000	27000	0
184	20241022	181000	843750200	27000	27000	27000	27000	0
185	20241022	180900	843750200	27000	27000	27000	27000	0
186	20241022	180800	843750200	27000	27000	27000	27000	0
187	20241022	180700	843750200	27000	27000	27000	27000	0
188	20241022	180600	843750200	27000	27000	27000	27000	0
189	20241022	180500	843750200	27000	27000	27000	27000	0
190	20241022	180400	843750200	27000	27000	27000	27000	0
191	20241022	180300	843750200	27000	27000	27000	27000	0
192	20241022	180200	843750200	27000	27000	27000	27000	0
193	20241022	180100	843750200	27000	27000	27000	27000	0
194	20241022	180000	843750200	27000	27000	27000	27000	0
195	20241022	175900	843750200	27000	27000	27000	27000	0
196	20241022	175800	843750200	27000	27000	27000	27000	0
197	20241022	175700	843750200	27000	27000	27000	27000	0
198	20241022	175600	843750200	27000	27000	27000	27000	0
199	20241022	175500	843750200	27000	27000	27000	27000	0
200	20241022	175400	843750200	27000	27000	27000	27000	0
201	20241022	175300	843750200	27000	27000	27000	27000	0
202	20241022	175200	843750200	27000	27000	27000	27000	0
203	20241022	175100	843750200	27000	27000	27000	27000	0
204	20241022	175000	843750200	27000	27000	27000	27000	0
205	20241022	174900	843750200	27000	27000	27000	27000	0
206	20241022	174800	843750200	27000	27000	27000	27000	0
207	20241022	174700	843750200	27000	27000	27000	27000	0
208	20241022	174600	843750200	27000	27000	27000	27000	0
209	20241022	174500	843750200	27000	27000	27000	27000	0
210	20241022	174400	843750200	27000	27000	27000	27000	0
211	20241022	174300	843750200	27000	27000	27000	27000	0
212	20241022	174200	843750200	27000	27000	27000	27000	500
213	20241022	174100	843750200	27000	27000	27000	27000	0
214	20241022	174000	843750200	27000	27000	27000	27000	0
215	20241022	173900	843750200	27000	27000	27000	27000	0
216	20241022	173800	843750200	27000	27000	27000	27000	0
217	20241022	173700	843750200	27000	27000	27000	27000	0
218	20241022	173600	843750200	27000	27000	27000	27000	0
219	20241022	173500	843750200	27000	27000	27000	27000	0
220	20241022	173400	843750200	27000	27000	27000	27000	0
221	20241022	173300	843750200	27000	27000	27000	27000	0
222	20241022	173200	843750200	27000	27000	27000	27000	0
223	20241022	173100	843750200	27000	27000	27000	27000	0
224	20241022	173000	843750200	27000	27000	27000	27000	0
225	20241022	172900	843750200	27000	27000	27000	27000	0
226	20241022	172800	843750200	27000	27000	27000	27000	0
227	20241022	172700	843750200	27000	27000	27000	27000	0
228	20241022	172600	843750200	27000	27000	27000	27000	0
229	20241022	172500	843750200	27000	27000	27000	27000	0
230	20241022	172400	843750200	27000	27000	27000	27000	0
231	20241022	172300	843750200	27000	27000	27000	27000	0
232	20241022	172200	843750200	27000	27000	27000	27000	0
233	20241022	172100	843750200	27000	27000	27000	27000	0
234	20241022	172000	843750200	27000	27000	27000	27000	0
235	20241022	171900	843750200	27000	27000	27000	27000	0
236	20241022	171800	843750200	27000	27000	27000	27000	0
237	20241022	171700	843750200	27000	27000	27000	27000	0
238	20241022	171600	843750200	27000	27000	27000	27000	0
239	20241022	171500	843750200	27000	27000	27000	27000	0
240	20241022	171400	843750200	27000	27000	27000	27000	0
241	20241022	171300	843750200	27000	27000	27000	27000	0
242	20241022	171200	843750200	27000	27000	27000	27000	500
243	20241022	171100	843750200	27000	27000	27000	27000	0
244	20241022	171000	843750200	27000	27000	27000	27000	0
245	20241022	170900	843750200	27000	27000	27000	27000	0
246	20241022	170800	843750200	27000	27000	27000	27000	0
247	20241022	170700	843750200	27000	27000	27000	27000	0
248	20241022	170600	843750200	27000	27000	27000	27000	0
249	20241022	170500	843750200	27000	27000	27000	27000	0
250	20241022	170400	843750200	27000	27000	27000	27000	0
251	20241022	170300	843750200	27000	27000	27000	27000	0
252	20241022	170200	843750200	27000	27000	27000	27000	0
253	20241022	170100	843750200	27000	27000	27000	27000	0
254	20241022	170000	843750200	27000	27000	27000	27000	0
255	20241022	165900	843750200	27000	27000	27000	27000	0
256	20241022	165800	843750200	27000	27000	27000	27000	0
257	20241022	165700	843750200	27000	27000	27000	27000	0
258	20241022	165600	843750200	27000	27000	27000	27000	0
259	20241022	165500	843750200	27000	27000	27000	27000	0
260	20241022	165400	843750200	27000	27000	27000	27000	0
261	20241022	165300	843750200	27000	27000	27000	27000	0
262	20241022	165200	843750200	27000	27000	27000	27000	0
263	20241022	165100	843750200	27000	27000	27000	27000	0
264	20241022	165000	843750200	27000	27000	27000	27000	0
265	20241022	164900	843750200	27000	27000	27000	27000	0
266	20241022	164800	843750200	27000	27000	27000	27000	0
267	20241022	164700	843750200	27000	27000	27000	27000	0
268	20241022	164600	843750200	27000	27000	27000	27000	0
269	20241022	164500	843750200	27000	27000	27000	27000	0
270	20241022	164400	843750200	27000	27000	27000	27000	0
271	20241022	164300	843750200	27000	27000	27000	27000	0
272	20241022	164200	843750200	27000	27000	27000	27000	500
273	20241022	164100	843750200	27000	27000	27000	27000	0
274	20241022	164000	843750200	27000	27000	27000	27000	0
275	20241022	163900	843750200	27000	27000	27000	27000	0
276	20241022	163800	843750200	27000	27000	27000	27000	0
277	20241022	163700	843750200	27000	27000	27000	27000	0
278	20241022	163600	843750200	27000	27000	27000	27000	0
279	20241022	163500	843750200	27000	27000	27000	27000	0
280	20241022	163400	843750200	27000	27000	27000	27000	0
281	20241022	163300	843750200	27000	27000	27000	27000	0
282	20241022	163200	843750200	27000	27000	27000	27000	0
283	20241022	163100	843750200	27000	27000	27000	27000	0
284	20241022	163000	843750200	27000	27000	27000	27000	0
285	20241022	162900	843750200	27000	27000	27000	27000	0
286	20241022	162800	843750200	27000	27000	27000	27000	0
287	20241022	162700	843750200	27000	27000	27000	27000	0
288	20241022	162600	843750200	27000	27000	27000	27000	0
289	20241022	162500	843750200	27000	27000	27000	27000	0
290	20241022	162400	843750200	27000	27000	27000	27000	0
291	20241022	162300	843750200	27000	27000	27000	27000	0
292	20241022	162200	843750200	27000	27000	27000	27000	0
293	20241022	162100	843750200	27000	27000	27000	27000	0
294	20241022	162000	843750200	27000	27000	27000	27000	0
295	20241022	161900	843750200	27000	27000	27000	27000	0
296	20241022	161800	843750200	27000	27000	27000	27000	0
297	20241022	161700	843750200	27000	27000	27000	27000	0
298	20241022	161600	843750200	27000	27000	27000	27000	0
299	20241022	161500	843750200	27000	27000	27000	27000	0
300	20241022	161400	843750200	27000	27000	27000	27000	0
301	20241022	161300	843750200	27000	27000	27000	27000	0
302	20241022	161200	843750200	27000	27000	27000	27000	500
303	20241022	161100	843750200	27000	27000	27000	27000	0
304	20241022	161000	843750200	27000	27000	27000	27000	0
305	20241022	160900	843750200	27000	27000	27000	27000	0
306	20241022	160800	843750200	27000	27000	27000	27000	0
307	20241022	160700	843750200	27000	27000	27000	27000	0
308	20241022	160600	843750200	27000	27000	27000	27000	0
309	20241022	160500	843750200	27000	27000	27000	27000	0
310	20241022	160400	843750200	27000	27000	27000	27000	0
311	20241022	160300	843750200	27000	27000	27000	27000	0
312	20241022	160200	843750200	27000	27000	27000	27000	0
313	20241022	160100	843750200	27000	27000	27000	27000	0
314	20241022	160000	843750200	27000	27000	27000	27000	0
315	20241022	155900	843750200	27000	27000	27000	27000	0
316	20241022	155800	843750200	27000	27000	27000	27000	0
317	20241022	155700	843750200	27000	27000	27000	27000	0
318	20241022	155600	843750200	27000	27000	27000	27000	0
319	20241022	155500	843750200	27000	27000	27000	27000	0
320	20241022	155400	843750200	27000	27000	27000	27000	0
321	20241022	155300	843750200	27000	27000	27000	27000	0
322	20241022	155200	843750200	27000	27000	27000	27000	0
323	20241022	155100	843750200	27000	27000	27000	27000	0
324	20241022	155000	843750200	27000	27000	27000	27000	0
325	20241022	154900	843750200	27000	27000	27000	27000	0
326	20241022	154800	843750200	27000	27000	27000	27000	0
327	20241022	154700	843750200	27000	27000	27000	27000	0
328	20241022	154600	843750200	27000	27000	27000	27000	0
329	20241022	154500	843750200	27000	27000	27000	27000	0
330	20241022	154400	843750200	27000	27000	27000	27000	0
331	20241022	154300	843750200	27000	27000	27000	27000	0
332	20241022	154200	843750200	27000	27000	27000	27000	500
333	20241022	154100	843750200	27000	27000	27000	27000	0
334	20241022	154000	843750200	27000	27000	27000	27000	0
335	20241022	153900	843750200	27000	27000	27000	27000	0
336	20241022	153800	843750200	27000	27000	27000	27000	0
337	20241022	153700	843750200	27000	27000	27000	27000	0
338	20241022	153600	843750200	27000	27000	27000	27000	0
339	20241022	153500	843750200	27000	27000	27000	27000	0
340	20241022	153400	843750200	27000	27000	27000	27000	0
341	20241022	153300	843750200	27000	27000	27000	27000	0
342	20241022	153200	843750200	27000	27000	27000	27000	0
343	20241022	153100	843750200	27000	27000	27000	27000	0
344	20241022	153000	843750200	27000	27000	27000	27000	500
345	20241022	152900	830250200	27000	27000	27000	27000	0
346	20241022	152800	830250200	27000	27000	27000	27000	0
347	20241022	152700	830250200	27000	27000	27000	27000	0
348	20241022	152600	830250200	27000	27000	27000	27000	0
349	20241022	152500	830250200	27000	27000	27000	27000	0
350	20241022	152400	830250200	27000	27000	27000	27000	0
351	20241022	152300	830250200	27000	27000	27000	27000	0
352	20241022	152200	830250200	27000	27000	27000	27000	0
353	20241022	152100	830250200	27000	27000	27000	27000	0
354	20241022	152000	830250200	27000	27000	27000	27000	0
355	20241022	151900	830250200	27000	27050	27050	27000	62
356	20241022	151800	828573250	27050	27000	27050	27000	18
357	20241022	151700	828086950	27000	27000	27000	27000	67
358	20241022	151600	826277950	27050	27050	27050	27000	75
359	20241022	151500	824250100	27050	27050	27050	27050	80
360	20241022	151400	822086100	27050	27050	27050	27050	74
361	20241022	151300	820084400	27050	27100	27100	27050	81
362	20241022	151200	817890800	27100	27100	27100	27100	65
363	20241022	151100	816129300	27100	27100	27150	27050	469
364	20241022	151000	803440250	27050	27000	27050	27000	61
365	20241022	150900	801791400	27000	27050	27050	27000	176
366	20241022	150800	797035600	27000	27050	27100	27000	694
367	20241022	150700	778266800	27050	27150	27150	27050	336
368	20241022	150600	769166650	27100	27100	27100	27100	73
369	20241022	150500	767188350	27100	27150	27200	27100	70
370	20241022	150400	765289950	27100	27150	27150	27100	137
371	20241022	150300	761571150	27150	27100	27150	27100	93
372	20241022	150200	759050800	27100	27050	27100	27050	99
373	20241022	150100	756368400	27100	27100	27100	27100	3
374	20241022	150000	756287100	27100	27100	27100	27050	391
375	20241022	145900	745709950	27100	27100	27100	27050	31
376	20241022	145800	744870350	27100	27100	27100	27100	61
377	20241022	145700	743217250	27100	27100	27100	27050	179
378	20241022	145600	738366850	27150	27150	27150	27150	2
379	20241022	145500	738312550	27150	27150	27150	27150	15
380	20241022	145400	737905300	27150	27150	27150	27050	766
381	20241022	145300	717150150	27150	27100	27150	27100	43
382	20241022	145200	715984750	27100	27100	27100	27100	230
383	20241022	145100	709751750	27150	27100	27150	27100	61
384	20241022	145000	708098350	27150	27100	27150	27100	96
385	20241022	144900	705496000	27100	27150	27150	27100	279
386	20241022	144800	697934300	27150	27150	27150	27150	47
387	20241022	144700	696658250	27150	27250	27250	27150	2073
388	20241022	144600	640297650	27200	27250	27250	27200	41
389	20241022	144500	639182100	27250	27250	27250	27250	6
390	20241022	144400	639018600	27200	27250	27250	27200	33
391	20241022	144300	638119850	27250	27200	27250	27200	19
392	20241022	144200	637602150	27200	27200	27200	27200	20
393	20241022	144100	637058150	27200	27200	27200	27200	126
394	20241022	144000	633630950	27200	27200	27200	27200	0
395	20241022	143900	633630950	27200	27250	27250	27200	13
396	20241022	143800	633277200	27200	27200	27200	27200	10
397	20241022	143700	633005200	27250	27250	27250	27250	25
398	20241022	143600	632323950	27250	27250	27250	27250	16
399	20241022	143500	631887950	27250	27250	27250	27250	200
400	20241022	143400	626437950	27200	27250	27250	27200	100
401	20241022	143300	623713450	27250	27250	27250	27250	10
402	20241022	143200	623440950	27200	27200	27200	27200	10
403	20241022	143100	623168950	27250	27250	27250	27250	2
404	20241022	143000	623114450	27250	27200	27250	27200	60
405	20241022	142900	621479550	27200	27200	27200	27200	10
406	20241022	142800	621207550	27250	27200	27250	27200	265
407	20241022	142700	613996300	27200	27250	27250	27200	50
408	20241022	142600	612635300	27250	27250	27250	27250	0
409	20241022	142500	612635300	27250	27200	27250	27200	108
410	20241022	142400	609697650	27200	27250	27250	27200	25
411	20241022	142300	609016950	27250	27250	27250	27250	1
412	20241022	142200	608989700	27250	27200	27250	27200	16
413	20241022	142100	608554200	27250	27250	27250	27250	3
414	20241022	142000	608472450	27200	27200	27200	27200	0
415	20241022	141900	608472450	27200	27200	27250	27200	20
416	20241022	141800	607928000	27250	27250	27250	27250	3
417	20241022	141700	607846250	27250	27200	27250	27200	74
418	20241022	141600	605833300	27200	27250	27250	27200	48
419	20241022	141500	604527550	27250	27250	27250	27250	2
420	20241022	141400	604473050	27200	27200	27200	27200	10
421	20241022	141300	604201050	27200	27250	27250	27200	2
422	20241022	141200	604146600	27200	27200	27200	27200	30
423	20241022	141100	603330600	27250	27200	27250	27200	84
424	20241022	141000	601043650	27250	27250	27250	27250	53
425	20241022	140900	599599400	27250	27300	27300	27250	53
426	20241022	140800	598153050	27300	27250	27300	27250	86
427	20241022	140700	595806100	27250	27250	27250	27250	7
428	20241022	140600	595615350	27250	27300	27300	27250	61
429	20241022	140500	593953050	27250	27200	27250	27200	58
430	20241022	140400	592372900	27200	27200	27250	27200	24
431	20241022	140300	591720000	27250	27250	27250	27250	12
432	20241022	140200	591393000	27250	27250	27250	27200	275
433	20241022	140100	583900300	27250	27300	27300	27250	806
434	20241022	140000	561935900	27300	27250	27300	27250	3
435	20241022	135900	561854050	27250	27250	27300	27250	42
436	20241022	135800	560709450	27250	27300	27300	27250	13
437	20241022	135700	560355150	27250	27300	27300	27250	408
438	20241022	135600	549237100	27300	27300	27300	27300	1
439	20241022	135500	549209800	27250	27250	27250	27250	0
440	20241022	135400	549209800	27250	27300	27300	27250	12
441	20241022	135300	548882750	27250	27250	27250	27250	0
442	20241022	135200	548882750	27250	27300	27300	27250	322
443	20241022	135100	540094300	27300	27350	27350	27300	2
444	20241022	135000	540039650	27300	27300	27300	27300	0
445	20241022	134900	540039650	27300	27350	27350	27300	21
446	20241022	134800	539465800	27350	27350	27350	27350	0
447	20241022	134700	539465800	27350	27300	27350	27300	11
448	20241022	134600	539165450	27300	27300	27300	27300	1
449	20241022	134500	539138150	27350	27350	27350	27350	1
450	20241022	134400	539110800	27300	27350	27350	27300	71
451	20241022	134300	537169450	27350	27350	27350	27350	21
452	20241022	134200	536595100	27300	27350	27350	27300	40
453	20241022	134100	535501600	27350	27300	27350	27300	2
454	20241022	134000	535446950	27300	27350	27350	27300	221
455	20241022	133900	529411400	27350	27350	27350	27350	18
456	20241022	133800	528919100	27450	27450	27450	27450	0
457	20241022	133700	528919100	27450	27450	27450	27300	111
458	20241022	133600	525873650	27300	27300	27300	27300	1
459	20241022	133500	525846350	27300	27300	27350	27300	80
460	20241022	133400	523659850	27400	27300	27400	27300	162
461	20241022	133300	519222750	27300	27300	27300	27300	1
462	20241022	133200	519195450	27300	27300	27300	27300	11
463	20241022	133100	518895150	27350	27350	27350	27350	52
464	20241022	133000	517472950	27350	27300	27350	27300	13
465	20241022	132900	517117900	27300	27300	27300	27300	4
466	20241022	132800	517008700	27350	27350	27350	27350	51
467	20241022	132700	515613850	27300	27300	27300	27300	31
468	20241022	132600	514767550	27350	27350	27350	27350	1
469	20241022	132500	514740200	27300	27300	27300	27300	10
470	20241022	132400	514467200	27350	27350	27350	27350	1
471	20241022	132300	514439850	27350	27300	27350	27250	29
472	20241022	132200	513648150	27250	27300	27300	27250	27
473	20241022	132100	512911550	27300	27350	27350	27300	6
474	20241022	132000	512747550	27300	27300	27300	27250	73
475	20241022	131900	510755200	27350	27350	27350	27350	1
476	20241022	131800	510727850	27350	27300	27350	27300	35
477	20241022	131700	509771450	27300	27350	27350	27300	18
478	20241022	131600	509280000	27300	27300	27300	27300	1
479	20241022	131500	509252700	27350	27300	27350	27250	57
480	20241022	131400	507696950	27300	27300	27300	27300	1
481	20241022	131300	507669650	27250	27250	27250	27250	1
482	20241022	131200	507642400	27300	27300	27300	27300	5
483	20241022	131100	507505900	27300	27300	27300	27300	3
484	20241022	131000	507424000	27300	27300	27300	27300	21
485	20241022	130900	506850700	27300	27300	27300	27300	1
486	20241022	130800	506823400	27300	27250	27300	27250	2
487	20241022	130700	506768850	27300	27300	27300	27300	12
488	20241022	130600	506441250	27300	27250	27300	27250	100
489	20241022	130500	503716150	27300	27300	27300	27250	548
490	20241022	130400	488755900	27300	27300	27300	27300	140
491	20241022	130300	484933900	27300	27300	27300	27300	1
492	20241022	130200	484906600	27300	27350	27350	27300	431
493	20241022	130100	473140100	27350	27350	27350	27350	59
494	20241022	130000	471526450	27350	27350	27400	27300	272
495	20241022	125900	464087200	27350	27400	27400	27350	334
496	20241022	125800	454951850	27400	27400	27400	27400	12
497	20241022	125700	454623050	27400	27400	27400	27350	179
498	20241022	125600	449726750	27400	27400	27400	27400	3
499	20241022	125500	449644550	27400	27400	27400	27400	13
500	20241022	125400	449288350	27350	27350	27350	27350	1
501	20241022	125300	449261000	27400	27400	27400	27400	1
502	20241022	125200	449233600	27400	27400	27400	27400	6
503	20241022	125100	449069200	27400	27400	27400	27400	0
504	20241022	125000	449069200	27400	27400	27400	27400	2
505	20241022	124900	449014400	27350	27400	27400	27350	4
506	20241022	124800	448904900	27350	27350	27350	27350	0
507	20241022	124700	448904900	27350	27350	27350	27350	0
508	20241022	124600	448904900	27350	27350	27350	27350	0
509	20241022	124500	448904900	27350	27350	27350	27350	155
510	20241022	124400	444665650	27350	27350	27350	27350	1
511	20241022	124300	444638300	27400	27450	27450	27400	149
512	20241022	124200	440554600	27400	27350	27400	27350	106
513	20241022	124100	437655200	27400	27400	27400	27350	45
514	20241022	124000	436422850	27400	27400	27400	27350	23
515	20241022	123900	435793650	27450	27450	27450	27450	30
516	20241022	123800	434970150	27400	27450	27450	27400	45
517	20241022	123700	433735650	27450	27450	27450	27450	5
518	20241022	123600	433598400	27350	27350	27350	27350	0
519	20241022	123500	433598400	27350	27400	27400	27350	16
520	20241022	123400	433160050	27450	27450	27450	27450	5
521	20241022	123300	433022800	27400	27400	27400	27400	27
522	20241022	123200	432283000	27350	27400	27400	27350	100
523	20241022	123100	429545500	27350	27350	27350	27350	0
524	20241022	123000	429545500	27350	27400	27400	27350	34
525	20241022	122900	428613950	27400	27400	27400	27400	1
526	20241022	122800	428586550	27350	27350	27350	27350	1
527	20241022	122700	428559200	27350	27350	27350	27350	0
528	20241022	122600	428559200	27350	27350	27350	27350	0
529	20241022	122500	428559200	27350	27350	27350	27350	1
530	20241022	122400	428531850	27400	27400	27400	27400	123
531	20241022	122300	425161650	27350	27350	27350	27350	37
532	20241022	122200	424149700	27350	27350	27350	27350	1
533	20241022	122100	424122350	27350	27350	27350	27350	20
534	20241022	122000	423575350	27400	27400	27400	27400	5
535	20241022	121900	423438350	27350	27350	27350	27350	0
536	20241022	121800	423438350	27350	27350	27350	27350	0
537	20241022	121700	423438350	27350	27350	27350	27350	0
538	20241022	121600	423438350	27350	27350	27350	27350	4
539	20241022	121500	423328950	27350	27350	27350	27350	51
540	20241022	121400	421934100	27350	27350	27350	27350	50
541	20241022	121300	420566600	27350	27350	27350	27350	0
542	20241022	121200	420566600	27350	27350	27350	27350	6
543	20241022	121100	420402500	27350	27350	27350	27350	11
544	20241022	121000	420101650	27350	27350	27350	27350	10
545	20241022	120900	419828150	27400	27400	27400	27400	0
546	20241022	120800	419828150	27400	27400	27400	27400	0
547	20241022	120700	419828150	27400	27400	27400	27400	18
548	20241022	120600	419334950	27350	27350	27350	27350	1
549	20241022	120500	419307600	27350	27350	27350	27350	0
550	20241022	120400	419307600	27350	27350	27350	27350	0
551	20241022	120300	419307600	27350	27350	27350	27350	3
552	20241022	120200	419225550	27350	27350	27350	27350	2
553	20241022	120100	419170850	27350	27350	27350	27350	2
554	20241022	120000	419116150	27350	27350	27350	27350	74
555	20241022	115900	417092250	27400	27400	27400	27400	0
556	20241022	115800	417092250	27400	27400	27400	27400	2
557	20241022	115700	417037450	27350	27450	27500	27350	22
558	20241022	115600	416433600	27400	27400	27400	27400	22
559	20241022	115500	415830800	27450	27450	27450	27450	0
560	20241022	115400	415830800	27450	27400	27450	27400	3
561	20241022	115300	415748500	27350	27400	27400	27350	682
562	20241022	115200	397080200	27400	27450	27450	27400	2
563	20241022	115100	397025350	27450	27450	27450	27450	183
564	20241022	115000	392002000	27450	27450	27450	27450	5
565	20241022	114900	391864750	27450	27450	27450	27450	200
566	20241022	114800	386374750	27450	27500	27500	27450	19
567	20241022	114700	385853150	27500	27500	27550	27500	14
568	20241022	114600	385468100	27500	27500	27500	27500	46
569	20241022	114500	384203100	27500	27500	27500	27450	46
570	20241022	114400	382938550	27500	27500	27500	27450	13
571	20241022	114300	382581100	27500	27500	27500	27500	0
572	20241022	114200	382581100	27500	27500	27500	27500	0
573	20241022	114100	382581100	27500	27500	27500	27500	0
574	20241022	114000	382581100	27500	27500	27500	27500	4
575	20241022	113900	382471100	27450	27450	27450	27450	20
576	20241022	113800	381922100	27450	27500	27500	27450	5
577	20241022	113700	381784650	27500	27500	27500	27500	0
578	20241022	113600	381784650	27500	27500	27500	27500	1
579	20241022	113500	381757150	27500	27500	27500	27500	8
580	20241022	113400	381537150	27450	27450	27450	27450	0
581	20241022	113300	381537150	27450	27450	27450	27450	1
582	20241022	113200	381509700	27500	27500	27500	27500	1
583	20241022	113100	381482200	27500	27500	27500	27500	37
584	20241022	113000	380464700	27500	27450	27500	27450	7
585	20241022	112900	380272250	27450	27450	27450	27450	2
586	20241022	112800	380217350	27500	27500	27500	27500	0
587	20241022	112700	380217350	27500	27500	27500	27500	15
588	20241022	112600	379804850	27500	27500	27500	27500	2
589	20241022	112500	379749850	27500	27500	27500	27500	2
590	20241022	112400	379694850	27550	27500	27550	27500	29
591	20241022	112300	378897300	27600	27600	27600	27600	17
592	20241022	112200	378428100	27600	27600	27600	27600	0
593	20241022	112100	378428100	27600	27600	27600	27600	8
594	20241022	112000	378207300	27500	27550	27550	27500	400
595	20241022	111900	367200700	27550	27550	27550	27550	1
596	20241022	111800	367173150	27550	27550	27550	27550	23
597	20241022	111700	366539500	27550	27550	27550	27550	8
598	20241022	111600	366319100	27550	27550	27550	27550	27
599	20241022	111500	365575250	27500	27500	27500	27500	0
600	20241022	111400	365575250	27500	27500	27500	27500	171
601	20241022	111300	360872750	27500	27450	27500	27450	16
602	20241022	111200	360433050	27400	27400	27400	27400	0
603	20241022	111100	360433050	27400	27450	27450	27400	56
604	20241022	111000	358895900	27450	27450	27500	27450	69
605	20241022	110900	357001200	27450	27450	27450	27450	27
606	20241022	110800	356260050	27450	27500	27500	27450	12
607	20241022	110700	355930600	27500	27500	27500	27500	2
608	20241022	110600	355875600	27500	27400	27500	27400	26
609	20241022	110500	355162550	27400	27400	27400	27400	0
610	20241022	110400	355162550	27400	27400	27400	27400	0
611	20241022	110300	355162550	27400	27400	27400	27400	87
612	20241022	110200	352778750	27400	27400	27400	27400	0
613	20241022	110100	352778750	27400	27400	27400	27400	0
614	20241022	110000	352778750	27400	27400	27400	27400	1
615	20241022	105900	352751350	27400	27400	27400	27400	10
616	20241022	105800	352477350	27400	27400	27400	27400	84
617	20241022	105700	350175750	27400	27400	27400	27400	0
618	20241022	105600	350175750	27400	27400	27400	27400	22
619	20241022	105500	349572950	27350	27350	27350	27350	1
620	20241022	105400	349545600	27400	27400	27400	27400	11
621	20241022	105300	349244200	27400	27400	27400	27400	43
622	20241022	105200	348066000	27400	27400	27400	27350	28
623	20241022	105100	347299550	27400	27400	27400	27400	8
624	20241022	105000	347080350	27500	27400	27500	27400	67
625	20241022	104900	345244450	27400	27350	27400	27300	6
626	20241022	104800	345080400	27350	27350	27350	27350	0
627	20241022	104700	345080400	27350	27300	27350	27300	2
628	20241022	104600	345025750	27400	27300	27400	27300	18
629	20241022	104500	344533650	27350	27350	27350	27350	162
630	20241022	104400	340102950	27350	27350	27350	27350	236
631	20241022	104300	333648350	27350	27350	27350	27350	70
632	20241022	104200	331733850	27350	27350	27350	27350	0
633	20241022	104100	331733850	27350	27400	27400	27350	7
634	20241022	104000	331542100	27400	27400	27400	27400	20
635	20241022	103900	330994100	27400	27400	27400	27400	39
636	20241022	103800	329925500	27400	27400	27400	27400	2
637	20241022	103700	329870700	27400	27400	27450	27400	80
638	20241022	103600	327678400	27400	27400	27400	27400	1
639	20241022	103500	327651000	27350	27350	27500	27350	247
640	20241022	103400	320895400	27400	27400	27400	27400	12
641	20241022	103300	320566600	27350	27350	27450	27350	78
642	20241022	103200	318428300	27350	27450	27450	27350	30
643	20241022	103100	317606700	27450	27350	27450	27350	101
644	20241022	103000	314834350	27400	27400	27400	27400	58
645	20241022	102900	313245150	27400	27400	27400	27400	37
646	20241022	102800	312231350	27400	27350	27400	27350	22
647	20241022	102700	311628600	27350	27350	27350	27350	38
648	20241022	102600	310589300	27350	27400	27400	27350	8
649	20241022	102500	310370150	27400	27400	27400	27400	201
650	20241022	102400	304862750	27400	27400	27400	27400	0
651	20241022	102300	304862750	27400	27400	27400	27400	73
652	20241022	102200	302862550	27450	27450	27450	27450	32
653	20241022	102100	301984150	27400	27400	27450	27400	64
654	20241022	102000	300230300	27450	27450	27450	27450	0
655	20241022	101900	300230300	27450	27450	27450	27450	18
656	20241022	101800	299736200	27400	27450	27450	27400	174
657	20241022	101700	294960750	27450	27450	27500	27450	382
658	20241022	101600	284455900	27450	27450	27450	27450	6
659	20241022	101500	284291200	27450	27500	27500	27450	114
660	20241022	101400	281161800	27450	27500	27500	27450	30
661	20241022	101300	280338150	27500	27450	27500	27450	7
662	20241022	101200	280145850	27450	27450	27450	27450	35
663	20241022	101100	279185100	27450	27450	27450	27450	69
664	20241022	101000	277291050	27450	27450	27450	27450	98
665	20241022	100900	274600950	27450	27400	27450	27400	66
666	20241022	100800	272789300	27450	27450	27450	27450	0
667	20241022	100700	272789300	27450	27500	27500	27450	30
668	20241022	100600	271965750	27500	27500	27500	27500	2
669	20241022	100500	271910750	27500	27400	27500	27400	174
670	20241022	100400	267143050	27350	27500	27500	27350	304
671	20241022	100300	258813100	27500	27500	27500	27450	15
672	20241022	100200	258400750	27500	27450	27500	27450	25
673	20241022	100100	257713350	27450	27450	27450	27450	37
674	20241022	100000	256697700	27450	27450	27450	27450	4
675	20241022	095900	256587900	27500	27400	27500	27400	236
676	20241022	095800	250120700	27450	27450	27450	27450	112
677	20241022	095700	247046300	27500	27650	27650	27450	339
678	20241022	095600	237719100	27650	27650	27650	27650	12
679	20241022	095500	237387300	27650	27600	27700	27600	48
680	20241022	095400	236062350	27700	27700	27700	27700	0
681	20241022	095300	236062350	27700	27700	27700	27700	1
682	20241022	095200	236034650	27600	27600	27600	27600	0
683	20241022	095100	236034650	27600	27600	27600	27600	1
684	20241022	095000	236007050	27650	27650	27650	27650	54
685	20241022	094900	234513950	27650	27650	27650	27650	5
686	20241022	094800	234375700	27700	27700	27700	27700	1
687	20241022	094700	234348000	27700	27600	27700	27600	138
688	20241022	094600	230536200	27600	27700	27700	27600	34
689	20241022	094500	229596300	27750	27750	27750	27750	36
690	20241022	094400	228597300	27750	27750	27750	27750	3
691	20241022	094300	228514050	27750	27750	27750	27750	1
692	20241022	094200	228486300	27600	27600	27750	27600	142
693	20241022	094100	224566500	27600	27550	27600	27550	44
694	20241022	094000	223354250	27550	27600	27600	27550	9
695	20241022	093900	223106250	27500	27600	27600	27500	328
696	20241022	093800	214081750	27700	27700	27700	27600	114
697	20241022	093700	210929250	27700	27650	27800	27600	85
698	20241022	093600	208575600	28000	27650	28000	27600	60
699	20241022	093500	206916500	27600	27600	27600	27600	29
700	20241022	093400	206116100	27600	27550	27600	27550	23
701	20241022	093300	205482300	27550	27600	27600	27550	103
702	20241022	093200	202639600	27600	27550	27600	27550	7
703	20241022	093100	202446450	27550	27550	27550	27550	1
704	20241022	093000	202418900	27400	27450	27500	27400	200
705	20241022	092900	196930500	27400	27450	27450	27400	139
706	20241022	092800	193121500	27400	27450	27450	27400	94
707	20241022	092700	190543100	27700	27700	27700	27450	451
708	20241022	092600	178130350	27700	27750	27750	27700	27
709	20241022	092500	177381150	27600	27750	27750	27600	116
710	20241022	092400	174170500	27750	27600	27750	27550	100
711	20241022	092300	171410900	27650	27750	27750	27650	133
712	20241022	092200	167726600	27750	27550	27900	27550	167
713	20241022	092100	163101250	27550	27600	27650	27550	144
714	20241022	092000	159122250	27550	27500	27600	27450	520
715	20241022	091900	144819200	27500	27500	27500	27500	7
716	20241022	091800	144626700	27500	27450	27500	27450	148
717	20241022	091700	140557650	27500	27600	27600	27500	417
718	20241022	091600	129076550	27600	27500	27600	27500	842
719	20241022	091500	105892400	27550	27600	27600	27550	258
720	20241022	091400	98778950	27600	27750	27750	27600	1234
721	20241022	091300	64595000	27750	27750	27750	27700	119
722	20241022	091200	61293500	27750	27900	27900	27750	432
723	20241022	091100	49281600	27900	27900	27900	27900	15
724	20241022	091000	48863100	27900	27900	27900	27900	31
725	20241022	090900	47998200	27900	27850	27900	27850	80
726	20241022	090800	45767700	27850	27900	27900	27850	59
727	20241022	090700	44124100	27850	27900	27900	27850	58
728	20241022	090600	42506800	27950	27900	27950	27900	65
729	20241022	090500	40692200	27900	28000	28000	27900	43
730	20241022	090400	39490400	27900	28150	28150	27900	468
731	20241022	090300	26379400	28150	28150	28150	28150	47
732	20241022	090200	25056350	28200	28200	28200	28200	14
733	20241022	090100	24661550	28300	28300	28300	28250	162
734	20241022	090000	20081800	28300	28200	28300	28200	712