KissMeData/134790/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	202500	265494200	29450	29450	29450	29450	117
3	20241015	202400	265494200	29450	29450	29450	29450	0
4	20241015	202300	265494200	29450	29450	29450	29450	0
5	20241015	202200	265494200	29450	29450	29450	29450	0
6	20241015	202100	265494200	29450	29450	29450	29450	0
7	20241015	202000	265494200	29450	29450	29450	29450	0
8	20241015	201900	265494200	29450	29450	29450	29450	0
9	20241015	201800	265494200	29450	29450	29450	29450	0
10	20241015	201700	265494200	29450	29450	29450	29450	0
11	20241015	201600	265494200	29450	29450	29450	29450	0
12	20241015	201500	265494200	29450	29450	29450	29450	0
13	20241015	201400	265494200	29450	29450	29450	29450	0
14	20241015	201300	265494200	29450	29450	29450	29450	0
15	20241015	201200	265494200	29450	29450	29450	29450	0
16	20241015	201100	265494200	29450	29450	29450	29450	0
17	20241015	201000	265494200	29450	29450	29450	29450	0
18	20241015	200900	265494200	29450	29450	29450	29450	0
19	20241015	200800	265494200	29450	29450	29450	29450	0
20	20241015	200700	265494200	29450	29450	29450	29450	0
21	20241015	200600	265494200	29450	29450	29450	29450	0
22	20241015	200500	265494200	29450	29450	29450	29450	0
23	20241015	200400	265494200	29450	29450	29450	29450	0
24	20241015	200300	265494200	29450	29450	29450	29450	0
25	20241015	200200	265494200	29450	29450	29450	29450	0
26	20241015	200100	265494200	29450	29450	29450	29450	0
27	20241015	200000	265494200	29450	29450	29450	29450	0
28	20241015	195900	265494200	29450	29450	29450	29450	0
29	20241015	195800	265494200	29450	29450	29450	29450	0
30	20241015	195700	265494200	29450	29450	29450	29450	0
31	20241015	195600	265494200	29450	29450	29450	29450	0
32	20241015	195500	265494200	29450	29450	29450	29450	117
33	20241015	195400	265494200	29450	29450	29450	29450	0
34	20241015	195300	265494200	29450	29450	29450	29450	0
35	20241015	195200	265494200	29450	29450	29450	29450	0
36	20241015	195100	265494200	29450	29450	29450	29450	0
37	20241015	195000	265494200	29450	29450	29450	29450	0
38	20241015	194900	265494200	29450	29450	29450	29450	0
39	20241015	194800	265494200	29450	29450	29450	29450	0
40	20241015	194700	265494200	29450	29450	29450	29450	0
41	20241015	194600	265494200	29450	29450	29450	29450	0
42	20241015	194500	265494200	29450	29450	29450	29450	0
43	20241015	194400	265494200	29450	29450	29450	29450	0
44	20241015	194300	265494200	29450	29450	29450	29450	0
45	20241015	194200	265494200	29450	29450	29450	29450	0
46	20241015	194100	265494200	29450	29450	29450	29450	0
47	20241015	194000	265494200	29450	29450	29450	29450	0
48	20241015	193900	265494200	29450	29450	29450	29450	0
49	20241015	193800	265494200	29450	29450	29450	29450	0
50	20241015	193700	265494200	29450	29450	29450	29450	0
51	20241015	193600	265494200	29450	29450	29450	29450	0
52	20241015	193500	265494200	29450	29450	29450	29450	0
53	20241015	193400	265494200	29450	29450	29450	29450	0
54	20241015	193300	265494200	29450	29450	29450	29450	0
55	20241015	193200	265494200	29450	29450	29450	29450	0
56	20241015	193100	265494200	29450	29450	29450	29450	0
57	20241015	193000	265494200	29450	29450	29450	29450	0
58	20241015	192900	265494200	29450	29450	29450	29450	0
59	20241015	192800	265494200	29450	29450	29450	29450	0
60	20241015	192700	265494200	29450	29450	29450	29450	0
61	20241015	192600	265494200	29450	29450	29450	29450	0
62	20241015	192500	265494200	29450	29450	29450	29450	117
63	20241015	192400	265494200	29450	29450	29450	29450	0
64	20241015	192300	265494200	29450	29450	29450	29450	0
65	20241015	192200	265494200	29450	29450	29450	29450	0
66	20241015	192100	265494200	29450	29450	29450	29450	0
67	20241015	192000	265494200	29450	29450	29450	29450	0
68	20241015	191900	265494200	29450	29450	29450	29450	0
69	20241015	191800	265494200	29450	29450	29450	29450	0
70	20241015	191700	265494200	29450	29450	29450	29450	0
71	20241015	191600	265494200	29450	29450	29450	29450	0
72	20241015	191500	265494200	29450	29450	29450	29450	0
73	20241015	191400	265494200	29450	29450	29450	29450	0
74	20241015	191300	265494200	29450	29450	29450	29450	0
75	20241015	191200	265494200	29450	29450	29450	29450	0
76	20241015	191100	265494200	29450	29450	29450	29450	0
77	20241015	191000	265494200	29450	29450	29450	29450	0
78	20241015	190900	265494200	29450	29450	29450	29450	0
79	20241015	190800	265494200	29450	29450	29450	29450	0
80	20241015	190700	265494200	29450	29450	29450	29450	0
81	20241015	190600	265494200	29450	29450	29450	29450	0
82	20241015	190500	265494200	29450	29450	29450	29450	0
83	20241015	190400	265494200	29450	29450	29450	29450	0
84	20241015	190300	265494200	29450	29450	29450	29450	0
85	20241015	190200	265494200	29450	29450	29450	29450	0
86	20241015	190100	265494200	29450	29450	29450	29450	0
87	20241015	190000	265494200	29450	29450	29450	29450	0
88	20241015	185900	265494200	29450	29450	29450	29450	0
89	20241015	185800	265494200	29450	29450	29450	29450	0
90	20241015	185700	265494200	29450	29450	29450	29450	0
91	20241015	185600	265494200	29450	29450	29450	29450	0
92	20241015	185500	265494200	29450	29450	29450	29450	117
93	20241015	185400	265494200	29450	29450	29450	29450	0
94	20241015	185300	265494200	29450	29450	29450	29450	0
95	20241015	185200	265494200	29450	29450	29450	29450	0
96	20241015	185100	265494200	29450	29450	29450	29450	0
97	20241015	185000	265494200	29450	29450	29450	29450	0
98	20241015	184900	265494200	29450	29450	29450	29450	0
99	20241015	184800	265494200	29450	29450	29450	29450	0
100	20241015	184700	265494200	29450	29450	29450	29450	0
101	20241015	184600	265494200	29450	29450	29450	29450	0
102	20241015	184500	265494200	29450	29450	29450	29450	0
103	20241015	184400	265494200	29450	29450	29450	29450	0
104	20241015	184300	265494200	29450	29450	29450	29450	0
105	20241015	184200	265494200	29450	29450	29450	29450	0
106	20241015	184100	265494200	29450	29450	29450	29450	0
107	20241015	184000	265494200	29450	29450	29450	29450	0
108	20241015	183900	265494200	29450	29450	29450	29450	0
109	20241015	183800	265494200	29450	29450	29450	29450	0
110	20241015	183700	265494200	29450	29450	29450	29450	0
111	20241015	183600	265494200	29450	29450	29450	29450	0
112	20241015	183500	265494200	29450	29450	29450	29450	0
113	20241015	183400	265494200	29450	29450	29450	29450	0
114	20241015	183300	265494200	29450	29450	29450	29450	0
115	20241015	183200	265494200	29450	29450	29450	29450	0
116	20241015	183100	265494200	29450	29450	29450	29450	0
117	20241015	183000	265494200	29450	29450	29450	29450	0
118	20241015	182900	265494200	29450	29450	29450	29450	0
119	20241015	182800	265494200	29450	29450	29450	29450	0
120	20241015	182700	265494200	29450	29450	29450	29450	0
121	20241015	182600	265494200	29450	29450	29450	29450	0
122	20241015	182500	265494200	29450	29450	29450	29450	117
123	20241015	182400	265494200	29450	29450	29450	29450	0
124	20241015	182300	265494200	29450	29450	29450	29450	0
125	20241015	182200	265494200	29450	29450	29450	29450	0
126	20241015	182100	265494200	29450	29450	29450	29450	0
127	20241015	182000	265494200	29450	29450	29450	29450	0
128	20241015	181900	265494200	29450	29450	29450	29450	0
129	20241015	181800	265494200	29450	29450	29450	29450	0
130	20241015	181700	265494200	29450	29450	29450	29450	0
131	20241015	181600	265494200	29450	29450	29450	29450	0
132	20241015	181500	265494200	29450	29450	29450	29450	0
133	20241015	181400	265494200	29450	29450	29450	29450	0
134	20241015	181300	265494200	29450	29450	29450	29450	0
135	20241015	181200	265494200	29450	29450	29450	29450	0
136	20241015	181100	265494200	29450	29450	29450	29450	0
137	20241015	181000	265494200	29450	29450	29450	29450	0
138	20241015	180900	265494200	29450	29450	29450	29450	0
139	20241015	180800	265494200	29450	29450	29450	29450	0
140	20241015	180700	265494200	29450	29450	29450	29450	0
141	20241015	180600	265494200	29450	29450	29450	29450	0
142	20241015	180500	265494200	29450	29450	29450	29450	0
143	20241015	180400	265494200	29450	29450	29450	29450	0
144	20241015	180300	265494200	29450	29450	29450	29450	0
145	20241015	180200	265494200	29450	29450	29450	29450	0
146	20241015	180100	265494200	29450	29450	29450	29450	0
147	20241015	180000	265494200	29450	29450	29450	29450	0
148	20241015	175900	265494200	29450	29450	29450	29450	0
149	20241015	175800	265494200	29450	29450	29450	29450	0
150	20241015	175700	265494200	29450	29450	29450	29450	0
151	20241015	175600	265494200	29450	29450	29450	29450	0
152	20241015	175500	265494200	29450	29450	29450	29450	117
153	20241015	175400	265494200	29450	29450	29450	29450	0
154	20241015	175300	265494200	29450	29450	29450	29450	0
155	20241015	175200	265494200	29450	29450	29450	29450	0
156	20241015	175100	265494200	29450	29450	29450	29450	0
157	20241015	175000	265494200	29450	29450	29450	29450	0
158	20241015	174900	265494200	29450	29450	29450	29450	0
159	20241015	174800	265494200	29450	29450	29450	29450	0
160	20241015	174700	265494200	29450	29450	29450	29450	0
161	20241015	174600	265494200	29450	29450	29450	29450	0
162	20241015	174500	265494200	29450	29450	29450	29450	0
163	20241015	174400	265494200	29450	29450	29450	29450	0
164	20241015	174300	265494200	29450	29450	29450	29450	0
165	20241015	174200	265494200	29450	29450	29450	29450	0
166	20241015	174100	265494200	29450	29450	29450	29450	0
167	20241015	174000	265494200	29450	29450	29450	29450	0
168	20241015	173900	265494200	29450	29450	29450	29450	0
169	20241015	173800	265494200	29450	29450	29450	29450	0
170	20241015	173700	265494200	29450	29450	29450	29450	0
171	20241015	173600	265494200	29450	29450	29450	29450	0
172	20241015	173500	265494200	29450	29450	29450	29450	0
173	20241015	173400	265494200	29450	29450	29450	29450	0
174	20241015	173300	265494200	29450	29450	29450	29450	0
175	20241015	173200	265494200	29450	29450	29450	29450	0
176	20241015	173100	265494200	29450	29450	29450	29450	0
177	20241015	173000	265494200	29450	29450	29450	29450	0
178	20241015	172900	265494200	29450	29450	29450	29450	0
179	20241015	172800	265494200	29450	29450	29450	29450	0
180	20241015	172700	265494200	29450	29450	29450	29450	0
181	20241015	172600	265494200	29450	29450	29450	29450	0
182	20241015	172500	265494200	29450	29450	29450	29450	117
183	20241015	172400	265494200	29450	29450	29450	29450	0
184	20241015	172300	265494200	29450	29450	29450	29450	0
185	20241015	172200	265494200	29450	29450	29450	29450	0
186	20241015	172100	265494200	29450	29450	29450	29450	0
187	20241015	172000	265494200	29450	29450	29450	29450	0
188	20241015	171900	265494200	29450	29450	29450	29450	0
189	20241015	171800	265494200	29450	29450	29450	29450	0
190	20241015	171700	265494200	29450	29450	29450	29450	0
191	20241015	171600	265494200	29450	29450	29450	29450	0
192	20241015	171500	265494200	29450	29450	29450	29450	0
193	20241015	171400	265494200	29450	29450	29450	29450	0
194	20241015	171300	265494200	29450	29450	29450	29450	0
195	20241015	171200	265494200	29450	29450	29450	29450	0
196	20241015	171100	265494200	29450	29450	29450	29450	0
197	20241015	171000	265494200	29450	29450	29450	29450	0
198	20241015	170900	265494200	29450	29450	29450	29450	0
199	20241015	170800	265494200	29450	29450	29450	29450	0
200	20241015	170700	265494200	29450	29450	29450	29450	0
201	20241015	170600	265494200	29450	29450	29450	29450	0
202	20241015	170500	265494200	29450	29450	29450	29450	0
203	20241015	170400	265494200	29450	29450	29450	29450	0
204	20241015	170300	265494200	29450	29450	29450	29450	0
205	20241015	170200	265494200	29450	29450	29450	29450	0
206	20241015	170100	265494200	29450	29450	29450	29450	0
207	20241015	170000	265494200	29450	29450	29450	29450	0
208	20241015	165900	265494200	29450	29450	29450	29450	0
209	20241015	165800	265494200	29450	29450	29450	29450	0
210	20241015	165700	265494200	29450	29450	29450	29450	0
211	20241015	165600	265494200	29450	29450	29450	29450	0
212	20241015	165500	265494200	29450	29450	29450	29450	117
213	20241015	165400	265494200	29450	29450	29450	29450	0
214	20241015	165300	265494200	29450	29450	29450	29450	0
215	20241015	165200	265494200	29450	29450	29450	29450	0
216	20241015	165100	265494200	29450	29450	29450	29450	0
217	20241015	165000	265494200	29450	29450	29450	29450	0
218	20241015	164900	265494200	29450	29450	29450	29450	0
219	20241015	164800	265494200	29450	29450	29450	29450	0
220	20241015	164700	265494200	29450	29450	29450	29450	0
221	20241015	164600	265494200	29450	29450	29450	29450	0
222	20241015	164500	265494200	29450	29450	29450	29450	0
223	20241015	164400	265494200	29450	29450	29450	29450	0
224	20241015	164300	265494200	29450	29450	29450	29450	0
225	20241015	164200	265494200	29450	29450	29450	29450	0
226	20241015	164100	265494200	29450	29450	29450	29450	0
227	20241015	164000	265494200	29450	29450	29450	29450	0
228	20241015	163900	265494200	29450	29450	29450	29450	0
229	20241015	163800	265494200	29450	29450	29450	29450	0
230	20241015	163700	265494200	29450	29450	29450	29450	0
231	20241015	163600	265494200	29450	29450	29450	29450	0
232	20241015	163500	265494200	29450	29450	29450	29450	0
233	20241015	163400	265494200	29450	29450	29450	29450	0
234	20241015	163300	265494200	29450	29450	29450	29450	0
235	20241015	163200	265494200	29450	29450	29450	29450	0
236	20241015	163100	265494200	29450	29450	29450	29450	0
237	20241015	163000	265494200	29450	29450	29450	29450	0
238	20241015	162900	265494200	29450	29450	29450	29450	0
239	20241015	162800	265494200	29450	29450	29450	29450	0
240	20241015	162700	265494200	29450	29450	29450	29450	0
241	20241015	162600	265494200	29450	29450	29450	29450	0
242	20241015	162500	265494200	29450	29450	29450	29450	117
243	20241015	162400	265494200	29450	29450	29450	29450	0
244	20241015	162300	265494200	29450	29450	29450	29450	0
245	20241015	162200	265494200	29450	29450	29450	29450	0
246	20241015	162100	265494200	29450	29450	29450	29450	0
247	20241015	162000	265494200	29450	29450	29450	29450	0
248	20241015	161900	265494200	29450	29450	29450	29450	0
249	20241015	161800	265494200	29450	29450	29450	29450	0
250	20241015	161700	265494200	29450	29450	29450	29450	0
251	20241015	161600	265494200	29450	29450	29450	29450	0
252	20241015	161500	265494200	29450	29450	29450	29450	0
253	20241015	161400	265494200	29450	29450	29450	29450	0
254	20241015	161300	265494200	29450	29450	29450	29450	0
255	20241015	161200	265494200	29450	29450	29450	29450	0
256	20241015	161100	265494200	29450	29450	29450	29450	0
257	20241015	161000	265494200	29450	29450	29450	29450	0
258	20241015	160900	265494200	29450	29450	29450	29450	0
259	20241015	160800	265494200	29450	29450	29450	29450	0
260	20241015	160700	265494200	29450	29450	29450	29450	0
261	20241015	160600	265494200	29450	29450	29450	29450	0
262	20241015	160500	265494200	29450	29450	29450	29450	0
263	20241015	160400	265494200	29450	29450	29450	29450	0
264	20241015	160300	265494200	29450	29450	29450	29450	0
265	20241015	160200	265494200	29450	29450	29450	29450	0
266	20241015	160100	265494200	29450	29450	29450	29450	0
267	20241015	160000	265494200	29450	29450	29450	29450	0
268	20241015	155900	265494200	29450	29450	29450	29450	0
269	20241015	155800	265494200	29450	29450	29450	29450	0
270	20241015	155700	265494200	29450	29450	29450	29450	0
271	20241015	155600	265494200	29450	29450	29450	29450	0
272	20241015	155500	265494200	29450	29450	29450	29450	117
273	20241015	155400	265494200	29450	29450	29450	29450	0
274	20241015	155300	265494200	29450	29450	29450	29450	0
275	20241015	155200	265494200	29450	29450	29450	29450	0
276	20241015	155100	265494200	29450	29450	29450	29450	0
277	20241015	155000	265494200	29450	29450	29450	29450	0
278	20241015	154900	265494200	29450	29450	29450	29450	0
279	20241015	154800	265494200	29450	29450	29450	29450	0
280	20241015	154700	265494200	29450	29450	29450	29450	0
281	20241015	154600	265494200	29450	29450	29450	29450	0
282	20241015	154500	265494200	29450	29450	29450	29450	0
283	20241015	154400	265494200	29450	29450	29450	29450	0
284	20241015	154300	265494200	29450	29450	29450	29450	0
285	20241015	154200	265494200	29450	29450	29450	29450	0
286	20241015	154100	265494200	29450	29450	29450	29450	0
287	20241015	154000	265494200	29450	29450	29450	29450	0
288	20241015	153900	265494200	29450	29450	29450	29450	0
289	20241015	153800	265494200	29450	29450	29450	29450	0
290	20241015	153700	265494200	29450	29450	29450	29450	0
291	20241015	153600	265494200	29450	29450	29450	29450	0
292	20241015	153500	265494200	29450	29450	29450	29450	0
293	20241015	153400	265494200	29450	29450	29450	29450	0
294	20241015	153300	265494200	29450	29450	29450	29450	0
295	20241015	153200	265494200	29450	29450	29450	29450	0
296	20241015	153100	265494200	29450	29450	29450	29450	0
297	20241015	153000	265494200	29450	29450	29450	29450	117
298	20241015	152900	262048550	29500	29500	29500	29500	0
299	20241015	152800	262048550	29500	29500	29500	29500	0
300	20241015	152700	262048550	29500	29500	29500	29500	0
301	20241015	152600	262048550	29500	29500	29500	29500	0
302	20241015	152500	262048550	29500	29500	29500	29500	0
303	20241015	152400	262048550	29500	29500	29500	29500	0
304	20241015	152300	262048550	29500	29500	29500	29500	0
305	20241015	152200	262048550	29500	29500	29500	29500	0
306	20241015	152100	262048550	29500	29500	29500	29500	0
307	20241015	152000	262048550	29500	29500	29500	29500	0
308	20241015	151900	262048550	29500	29450	29500	29450	197
309	20241015	151800	256244550	29450	29450	29450	29450	22
310	20241015	151700	255596650	29400	29400	29400	29400	4
311	20241015	151600	255479050	29400	29400	29400	29400	142
312	20241015	151500	251304250	29450	29450	29450	29450	0
313	20241015	151400	251304250	29450	29450	29450	29450	0
314	20241015	151300	251304250	29450	29450	29450	29450	0
315	20241015	151200	251304250	29450	29450	29450	29450	14
316	20241015	151100	250891950	29450	29450	29450	29350	121
317	20241015	151000	247338700	29500	29500	29500	29500	2
318	20241015	150900	247279700	29450	29500	29500	29450	56
319	20241015	150800	245627750	29500	29500	29500	29500	0
320	20241015	150700	245627750	29500	29500	29500	29500	0
321	20241015	150600	245627750	29500	29500	29500	29500	0
322	20241015	150500	245627750	29500	29500	29500	29500	0
323	20241015	150400	245627750	29500	29500	29500	29500	0
324	20241015	150300	245627750	29500	29500	29500	29500	1
325	20241015	150200	245598250	29450	29450	29450	29450	0
326	20241015	150100	245598250	29450	29450	29450	29450	216
327	20241015	150000	239237050	29450	29450	29450	29450	1
328	20241015	145900	239207600	29450	29450	29450	29450	0
329	20241015	145800	239207600	29450	29450	29450	29450	0
330	20241015	145700	239207600	29450	29450	29450	29450	1
331	20241015	145600	239178150	29400	29400	29400	29400	3
332	20241015	145500	239089950	29450	29450	29450	29450	0
333	20241015	145400	239089950	29450	29450	29450	29450	0
334	20241015	145300	239089950	29450	29450	29450	29450	1
335	20241015	145200	239060500	29450	29450	29450	29450	0
336	20241015	145100	239060500	29450	29450	29450	29450	0
337	20241015	145000	239060500	29450	29450	29450	29450	44
338	20241015	144900	237764700	29450	29450	29450	29450	0
339	20241015	144800	237764700	29450	29450	29450	29450	0
340	20241015	144700	237764700	29450	29450	29450	29450	0
341	20241015	144600	237764700	29450	29400	29450	29400	111
342	20241015	144500	234496200	29450	29450	29450	29450	0
343	20241015	144400	234496200	29450	29450	29450	29450	0
344	20241015	144300	234496200	29450	29450	29450	29450	0
345	20241015	144200	234496200	29450	29450	29450	29450	0
346	20241015	144100	234496200	29450	29450	29450	29450	0
347	20241015	144000	234496200	29450	29450	29450	29450	0
348	20241015	143900	234496200	29450	29450	29450	29450	30
349	20241015	143800	233612700	29500	29500	29500	29500	0
350	20241015	143700	233612700	29500	29500	29500	29500	0
351	20241015	143600	233612700	29500	29500	29500	29500	0
352	20241015	143500	233612700	29500	29500	29500	29500	0
353	20241015	143400	233612700	29500	29500	29500	29500	0
354	20241015	143300	233612700	29500	29500	29500	29500	0
355	20241015	143200	233612700	29500	29500	29500	29500	0
356	20241015	143100	233612700	29500	29500	29500	29500	124
357	20241015	143000	229954700	29500	29500	29500	29500	0
358	20241015	142900	229954700	29500	29500	29500	29500	0
359	20241015	142800	229954700	29500	29500	29500	29500	2
360	20241015	142700	229895700	29500	29500	29500	29500	90
361	20241015	142600	227240700	29500	29500	29500	29500	0
362	20241015	142500	227240700	29500	29500	29500	29500	0
363	20241015	142400	227240700	29500	29500	29500	29500	1
364	20241015	142300	227211200	29450	29450	29450	29450	77
365	20241015	142200	224943550	29450	29450	29450	29450	0
366	20241015	142100	224943550	29450	29450	29450	29450	40
367	20241015	142000	223765550	29400	29400	29400	29400	0
368	20241015	141900	223765550	29400	29400	29400	29400	0
369	20241015	141800	223765550	29400	29400	29400	29400	0
370	20241015	141700	223765550	29400	29400	29400	29400	0
371	20241015	141600	223765550	29400	29400	29400	29400	0
372	20241015	141500	223765550	29400	29400	29400	29300	230
373	20241015	141400	217013450	29450	29450	29450	29450	8
374	20241015	141300	216777850	29500	29500	29500	29500	0
375	20241015	141200	216777850	29500	29500	29500	29500	111
376	20241015	141100	213503350	29500	29500	29500	29500	0
377	20241015	141000	213503350	29500	29500	29500	29500	13
378	20241015	140900	213119850	29500	29500	29500	29500	46
379	20241015	140800	211762850	29550	29550	29550	29550	1
380	20241015	140700	211733300	29500	29550	29550	29500	17
381	20241015	140600	211231750	29550	29550	29550	29550	12
382	20241015	140500	210877150	29550	29550	29550	29550	0
383	20241015	140400	210877150	29550	29550	29550	29550	0
384	20241015	140300	210877150	29550	29550	29550	29550	0
385	20241015	140200	210877150	29550	29550	29550	29550	0
386	20241015	140100	210877150	29550	29550	29550	29550	0
387	20241015	140000	210877150	29550	29550	29550	29550	0
388	20241015	135900	210877150	29550	29550	29550	29550	0
389	20241015	135800	210877150	29550	29650	29650	29550	2
390	20241015	135700	210817950	29700	29700	29700	29700	0
391	20241015	135600	210817950	29700	29700	29700	29700	48
392	20241015	135500	209392350	29700	29700	29700	29700	12
393	20241015	135400	209035950	29700	29700	29700	29700	50
394	20241015	135300	207550950	29750	29750	29750	29750	0
395	20241015	135200	207550950	29750	29750	29750	29750	0
396	20241015	135100	207550950	29750	29700	29750	29700	12
397	20241015	135000	207194050	29700	29700	29700	29700	10
398	20241015	134900	206897050	29700	29700	29700	29700	9
399	20241015	134800	206629750	29650	29650	29650	29650	0
400	20241015	134700	206629750	29650	29650	29650	29650	0
401	20241015	134600	206629750	29650	29650	29650	29650	0
402	20241015	134500	206629750	29650	29650	29650	29650	1
403	20241015	134400	206600100	29650	29650	29650	29650	48
404	20241015	134300	205176900	29650	29650	29650	29650	0
405	20241015	134200	205176900	29650	29650	29650	29650	0
406	20241015	134100	205176900	29650	29650	29650	29650	100
407	20241015	134000	202211900	29650	29700	29700	29650	71
408	20241015	133900	200106700	29650	29650	29650	29650	145
409	20241015	133800	195807450	29700	29700	29700	29700	0
410	20241015	133700	195807450	29700	29700	29700	29700	0
411	20241015	133600	195807450	29700	29700	29700	29700	0
412	20241015	133500	195807450	29700	29700	29700	29700	9
413	20241015	133400	195540150	29700	29700	29700	29700	0
414	20241015	133300	195540150	29700	29700	29700	29700	0
415	20241015	133200	195540150	29700	29700	29700	29700	0
416	20241015	133100	195540150	29700	29700	29700	29700	0
417	20241015	133000	195540150	29700	29700	29700	29700	0
418	20241015	132900	195540150	29700	29700	29700	29700	0
419	20241015	132800	195540150	29700	29700	29700	29700	0
420	20241015	132700	195540150	29700	29700	29700	29700	0
421	20241015	132600	195540150	29700	29700	29700	29700	69
422	20241015	132500	193490850	29750	29750	29750	29750	0
423	20241015	132400	193490850	29750	29750	29750	29750	0
424	20241015	132300	193490850	29750	29750	29750	29750	0
425	20241015	132200	193490850	29750	29750	29750	29750	0
426	20241015	132100	193490850	29750	29750	29750	29750	58
427	20241015	132000	191765350	29750	29800	29800	29750	23
428	20241015	131900	191080100	29800	29800	29800	29800	85
429	20241015	131800	188547100	29800	29800	29800	29800	1
430	20241015	131700	188517300	29800	29800	29800	29800	0
431	20241015	131600	188517300	29800	29800	29800	29800	3
432	20241015	131500	188427900	29800	29800	29800	29800	0
433	20241015	131400	188427900	29800	29800	29800	29800	156
434	20241015	131300	183779100	29750	29750	29800	29750	27
435	20241015	131200	182975750	29800	29650	29800	29650	204
436	20241015	131100	176904900	29500	29500	29500	29500	0
437	20241015	131000	176904900	29500	29500	29500	29500	0
438	20241015	130900	176904900	29500	29500	29500	29500	1
439	20241015	130800	176875400	29450	29450	29450	29450	0
440	20241015	130700	176875400	29450	29500	29500	29450	28
441	20241015	130600	176050150	29500	29550	29550	29500	10
442	20241015	130500	175754900	29600	29600	29600	29600	0
443	20241015	130400	175754900	29600	29650	29650	29600	15
444	20241015	130300	175310850	29650	29650	29650	29650	15
445	20241015	130200	174866100	29650	29650	29650	29650	55
446	20241015	130100	173235350	29650	29650	29650	29650	1
447	20241015	130000	173205700	29650	29650	29650	29650	15
448	20241015	125900	172760950	29650	29650	29650	29650	14
449	20241015	125800	172345850	29650	29650	29650	29650	27
450	20241015	125700	171545300	29700	29650	29700	29650	15
451	20241015	125600	171100450	29650	29550	29650	29550	3
452	20241015	125500	171011600	29700	29700	29700	29700	0
453	20241015	125400	171011600	29700	29650	29700	29650	40
454	20241015	125300	169825450	29650	29650	29650	29650	3
455	20241015	125200	169736500	29550	29550	29550	29550	14
456	20241015	125100	169322800	29650	29650	29650	29650	1
457	20241015	125000	169293150	29600	29600	29600	29600	0
458	20241015	124900	169293150	29600	29600	29600	29600	5
459	20241015	124800	169145150	29600	29600	29600	29600	2
460	20241015	124700	169085950	29650	29650	29650	29650	0
461	20241015	124600	169085950	29650	29650	29650	29650	0
462	20241015	124500	169085950	29650	29650	29650	29650	12
463	20241015	124400	168730150	29650	29450	29650	29450	83
464	20241015	124300	166279450	29500	29500	29500	29500	0
465	20241015	124200	166279450	29500	29500	29500	29500	0
466	20241015	124100	166279450	29500	29500	29500	29500	0
467	20241015	124000	166279450	29500	29500	29500	29500	0
468	20241015	123900	166279450	29500	29500	29500	29500	0
469	20241015	123800	166279450	29500	29400	29500	29400	111
470	20241015	123700	163011700	29400	29400	29400	29400	0
471	20241015	123600	163011700	29400	29400	29400	29400	0
472	20241015	123500	163011700	29400	29400	29400	29400	0
473	20241015	123400	163011700	29400	29400	29400	29400	0
474	20241015	123300	163011700	29400	29400	29400	29400	0
475	20241015	123200	163011700	29400	29200	29400	29200	22
476	20241015	123100	162369100	29200	29250	29250	29200	262
477	20241015	123000	154717350	29250	29250	29250	29250	2
478	20241015	122900	154658850	29400	29400	29400	29400	0
479	20241015	122800	154658850	29400	29400	29400	29400	1
480	20241015	122700	154629450	29450	29450	29450	29450	0
481	20241015	122600	154629450	29450	29450	29450	29450	0
482	20241015	122500	154629450	29450	29450	29450	29450	1
483	20241015	122400	154600000	29250	29500	29500	29250	15
484	20241015	122300	154159450	29550	29600	29600	29550	227
485	20241015	122200	147440600	29600	29600	29600	29600	39
486	20241015	122100	146286200	29600	29600	29600	29600	1
487	20241015	122000	146256600	29750	29750	29750	29750	18
488	20241015	121900	145721100	29800	29550	29800	29550	245
489	20241015	121800	138453150	29600	29500	29600	29300	140
490	20241015	121700	134321650	29300	29300	29550	29300	480
491	20241015	121600	120223950	29300	29300	29300	29300	0
492	20241015	121500	120223950	29300	29300	29300	29300	38
493	20241015	121400	119110550	29300	29300	29300	29300	7
494	20241015	121300	118905450	29300	29300	29300	29300	0
495	20241015	121200	118905450	29300	29300	29300	29300	10
496	20241015	121100	118612450	29300	29200	29300	29200	278
497	20241015	121000	110472850	29200	29200	29200	29200	27
498	20241015	120900	109684450	29300	29300	29300	29300	50
499	20241015	120800	108219450	29300	29300	29300	29300	2
500	20241015	120700	108160850	29300	29300	29300	29300	98
501	20241015	120600	105289450	29300	29300	29300	29300	103
502	20241015	120500	102271550	29300	29300	29300	29300	101
503	20241015	120400	99312250	29250	29250	29250	29250	0
504	20241015	120300	99312250	29250	29250	29250	29250	82
505	20241015	120200	96913750	29200	29250	29250	29200	121
506	20241015	120100	93378600	29200	29150	29200	29150	245
507	20241015	120000	86227000	29100	29100	29100	29100	1
508	20241015	115900	86197900	29000	29000	29000	29000	0
509	20241015	115800	86197900	29000	29000	29000	29000	0
510	20241015	115700	86197900	29000	29000	29000	29000	31
511	20241015	115600	85298900	29000	29000	29000	29000	0
512	20241015	115500	85298900	29000	29000	29000	29000	0
513	20241015	115400	85298900	29000	29000	29000	29000	0
514	20241015	115300	85298900	29000	29000	29000	29000	20
515	20241015	115200	84718900	29050	29050	29050	29050	0
516	20241015	115100	84718900	29050	29050	29050	29050	0
517	20241015	115000	84718900	29050	29050	29050	29050	0
518	20241015	114900	84718900	29050	29050	29050	29050	0
519	20241015	114800	84718900	29050	29050	29050	29050	0
520	20241015	114700	84718900	29050	29050	29050	29050	0
521	20241015	114600	84718900	29050	29050	29050	29050	0
522	20241015	114500	84718900	29050	29050	29050	29050	2
523	20241015	114400	84660800	29050	29050	29050	29050	0
524	20241015	114300	84660800	29050	29050	29050	29050	1
525	20241015	114200	84631750	29050	29050	29050	29050	0
526	20241015	114100	84631750	29050	29050	29050	29050	0
527	20241015	114000	84631750	29050	29050	29050	29050	0
528	20241015	113900	84631750	29050	29050	29050	29050	0
529	20241015	113800	84631750	29050	29050	29050	29050	0
530	20241015	113700	84631750	29050	29050	29050	29050	0
531	20241015	113600	84631750	29050	29050	29050	29050	0
532	20241015	113500	84631750	29050	29050	29050	29050	0
533	20241015	113400	84631750	29050	29050	29050	29050	0
534	20241015	113300	84631750	29050	29050	29050	29050	3
535	20241015	113200	84544600	29050	29050	29050	29050	0
536	20241015	113100	84544600	29050	29100	29100	29050	62
537	20241015	113000	82743350	29100	29100	29100	29100	0
538	20241015	112900	82743350	29100	29100	29100	29100	0
539	20241015	112800	82743350	29100	29100	29100	29100	0
540	20241015	112700	82743350	29100	29100	29100	29100	1
541	20241015	112600	82714250	29150	29150	29150	29150	0
542	20241015	112500	82714250	29150	29150	29150	29150	0
543	20241015	112400	82714250	29150	29150	29150	29150	0
544	20241015	112300	82714250	29150	29150	29150	29150	0
545	20241015	112200	82714250	29150	29150	29150	29150	1
546	20241015	112100	82685100	29050	29100	29100	29050	16
547	20241015	112000	82220100	29150	29150	29150	29150	4
548	20241015	111900	82103500	29200	29200	29200	29200	0
549	20241015	111800	82103500	29200	29200	29200	29200	0
550	20241015	111700	82103500	29200	29200	29200	29200	0
551	20241015	111600	82103500	29200	29200	29200	29200	0
552	20241015	111500	82103500	29200	29200	29200	29200	79
553	20241015	111400	79796700	29200	29200	29200	29200	0
554	20241015	111300	79796700	29200	29200	29200	29200	0
555	20241015	111200	79796700	29200	29200	29200	29200	0
556	20241015	111100	79796700	29200	29200	29200	29200	0
557	20241015	111000	79796700	29200	29200	29200	29200	0
558	20241015	110900	79796700	29200	29200	29200	29200	0
559	20241015	110800	79796700	29200	29200	29200	29200	0
560	20241015	110700	79796700	29200	29200	29200	29200	1
561	20241015	110600	79767500	29250	29250	29250	29250	0
562	20241015	110500	79767500	29250	29250	29250	29250	0
563	20241015	110400	79767500	29250	29250	29250	29250	0
564	20241015	110300	79767500	29250	29250	29250	29250	0
565	20241015	110200	79767500	29250	29250	29250	29250	0
566	20241015	110100	79767500	29250	29250	29250	29250	0
567	20241015	110000	79767500	29250	29250	29250	29250	0
568	20241015	105900	79767500	29250	29200	29250	29200	98
569	20241015	105800	76904350	29200	29200	29200	29200	30
570	20241015	105700	76028350	29200	29200	29200	29200	0
571	20241015	105600	76028350	29200	29200	29200	29200	0
572	20241015	105500	76028350	29200	29200	29200	29200	1
573	20241015	105400	75999150	29200	29200	29200	29200	0
574	20241015	105300	75999150	29200	29200	29200	29200	0
575	20241015	105200	75999150	29200	29200	29200	29200	1
576	20241015	105100	75969950	29050	29050	29050	29050	0
577	20241015	105000	75969950	29050	29050	29050	29050	0
578	20241015	104900	75969950	29050	29050	29050	29050	0
579	20241015	104800	75969950	29050	29050	29050	29050	0
580	20241015	104700	75969950	29050	29050	29050	29050	0
581	20241015	104600	75969950	29050	29050	29050	29050	0
582	20241015	104500	75969950	29050	29050	29050	29050	0
583	20241015	104400	75969950	29050	29050	29050	29050	1
584	20241015	104300	75940900	29050	29050	29050	29050	50
585	20241015	104200	74488400	29050	29050	29050	29050	0
586	20241015	104100	74488400	29050	29050	29050	29050	0
587	20241015	104000	74488400	29050	29050	29050	29050	0
588	20241015	103900	74488400	29050	29050	29050	29050	0
589	20241015	103800	74488400	29050	29050	29050	29050	0
590	20241015	103700	74488400	29050	29050	29050	29050	0
591	20241015	103600	74488400	29050	29050	29050	29050	35
592	20241015	103500	73471650	29050	29050	29050	29050	0
593	20241015	103400	73471650	29050	29050	29050	29050	0
594	20241015	103300	73471650	29050	29050	29050	29050	0
595	20241015	103200	73471650	29050	29050	29050	29050	0
596	20241015	103100	73471650	29050	29050	29050	29050	0
597	20241015	103000	73471650	29050	29050	29050	29050	0
598	20241015	102900	73471650	29050	29050	29050	29050	0
599	20241015	102800	73471650	29050	29050	29050	29050	0
600	20241015	102700	73471650	29050	29050	29050	29050	0
601	20241015	102600	73471650	29050	29050	29050	29050	0
602	20241015	102500	73471650	29050	29050	29050	29050	0
603	20241015	102400	73471650	29050	29050	29050	29050	0
604	20241015	102300	73471650	29050	29050	29050	29050	36
605	20241015	102200	72425850	29050	29050	29050	29050	0
606	20241015	102100	72425850	29050	29050	29050	29050	0
607	20241015	102000	72425850	29050	29050	29050	29050	0
608	20241015	101900	72425850	29050	29050	29050	29050	0
609	20241015	101800	72425850	29050	29050	29050	29050	0
610	20241015	101700	72425850	29050	29050	29050	29050	0
611	20241015	101600	72425850	29050	29050	29050	29050	0
612	20241015	101500	72425850	29050	29050	29050	29050	0
613	20241015	101400	72425850	29050	29050	29050	29050	0
614	20241015	101300	72425850	29050	29050	29050	29050	0
615	20241015	101200	72425850	29050	29050	29050	29050	0
616	20241015	101100	72425850	29050	29050	29050	29050	0
617	20241015	101000	72425850	29050	29050	29050	29050	0
618	20241015	100900	72425850	29050	29050	29050	29050	2
619	20241015	100800	72367750	29050	29050	29050	29050	0
620	20241015	100700	72367750	29050	29050	29050	29050	0
621	20241015	100600	72367750	29050	29050	29050	29050	0
622	20241015	100500	72367750	29050	29050	29050	29050	0
623	20241015	100400	72367750	29050	29050	29050	29050	0
624	20241015	100300	72367750	29050	29050	29050	29050	0
625	20241015	100200	72367750	29050	29050	29050	29050	60
626	20241015	100100	70624750	29050	29050	29050	29050	2
627	20241015	100000	70566650	29050	29050	29050	29050	1
628	20241015	095900	70537600	29100	29100	29100	29100	0
629	20241015	095800	70537600	29100	29100	29100	29100	18
630	20241015	095700	70013800	29100	29100	29100	29100	70
631	20241015	095600	67976800	29100	29100	29100	29100	0
632	20241015	095500	67976800	29100	29100	29100	29100	0
633	20241015	095400	67976800	29100	29150	29150	29100	800
634	20241015	095300	44694250	29150	29150	29150	29150	0
635	20241015	095200	44694250	29150	29150	29150	29150	0
636	20241015	095100	44694250	29150	29200	29200	29150	39
637	20241015	095000	43556400	29200	29200	29200	29200	30
638	20241015	094900	42680400	29250	29250	29250	29250	0
639	20241015	094800	42680400	29250	29250	29250	29250	0
640	20241015	094700	42680400	29250	29250	29250	29150	53
641	20241015	094600	41131850	29250	29250	29250	29250	0
642	20241015	094500	41131850	29250	29250	29250	29250	1
643	20241015	094400	41102600	29250	29250	29250	29250	0
644	20241015	094300	41102600	29250	29250	29250	29250	0
645	20241015	094200	41102600	29250	29250	29250	29250	0
646	20241015	094100	41102600	29250	29250	29250	29250	0
647	20241015	094000	41102600	29250	29250	29250	29250	0
648	20241015	093900	41102600	29250	29250	29250	29250	0
649	20241015	093800	41102600	29250	29250	29250	29250	0
650	20241015	093700	41102600	29250	29250	29250	29250	0
651	20241015	093600	41102600	29250	29250	29250	29250	0
652	20241015	093500	41102600	29250	29250	29250	29250	0
653	20241015	093400	41102600	29250	29250	29250	29250	0
654	20241015	093300	41102600	29250	29250	29250	29250	0
655	20241015	093200	41102600	29250	29250	29250	29250	1
656	20241015	093100	41073350	29300	29300	29300	29300	0
657	20241015	093000	41073350	29300	29250	29300	29250	2
658	20241015	092900	41014800	29250	29250	29250	29250	0
659	20241015	092800	41014800	29250	29250	29250	29250	103
660	20241015	092700	38002050	29150	29150	29150	29150	73
661	20241015	092600	35874100	29200	29300	29300	29200	112
662	20241015	092500	32599250	29350	29350	29350	29350	6
663	20241015	092400	32423150	29350	29350	29350	29350	0
664	20241015	092300	32423150	29350	29350	29350	29350	0
665	20241015	092200	32423150	29350	29350	29350	29350	0
666	20241015	092100	32423150	29350	29300	29350	29300	36
667	20241015	092000	31368300	29350	29350	29350	29350	0
668	20241015	091900	31368300	29350	29350	29350	29350	0
669	20241015	091800	31368300	29350	29350	29350	29350	0
670	20241015	091700	31368300	29350	29350	29350	29350	0
671	20241015	091600	31368300	29350	29350	29350	29350	1
672	20241015	091500	31338950	29350	29350	29350	29350	0
673	20241015	091400	31338950	29350	29350	29350	29350	100
674	20241015	091300	28403950	29350	29350	29350	29350	203
675	20241015	091200	22445900	29350	29350	29350	29350	0
676	20241015	091100	22445900	29350	29350	29350	29350	0
677	20241015	091000	22445900	29350	29350	29350	29350	249
678	20241015	090900	15137750	29350	29350	29350	29350	2
679	20241015	090800	15079050	29400	29400	29400	29350	153
680	20241015	090700	10585850	29350	29350	29350	29250	27
681	20241015	090600	9793500	29300	29100	29300	29100	31
682	20241015	090500	8889300	29050	29050	29050	29050	2
683	20241015	090400	8831200	29050	29050	29050	29050	206
684	20241015	090300	2846900	29050	29050	29050	29050	0
685	20241015	090200	2846900	29050	29050	29050	29050	0
686	20241015	090100	2846900	29050	29050	29050	29050	95
687	20241015	090000	87150	29050	29050	29050	29050	3