KissMeData/089860/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	200200	484942350	29450	29450	29450	29450	4634
3	20241021	200100	484942350	29450	29450	29450	29450	0
4	20241021	200000	484942350	29450	29450	29450	29450	0
5	20241021	195900	484942350	29450	29450	29450	29450	0
6	20241021	195800	484942350	29450	29450	29450	29450	0
7	20241021	195700	484942350	29450	29450	29450	29450	0
8	20241021	195600	484942350	29450	29450	29450	29450	0
9	20241021	195500	484942350	29450	29450	29450	29450	0
10	20241021	195400	484942350	29450	29450	29450	29450	0
11	20241021	195300	484942350	29450	29450	29450	29450	0
12	20241021	195200	484942350	29450	29450	29450	29450	0
13	20241021	195100	484942350	29450	29450	29450	29450	0
14	20241021	195000	484942350	29450	29450	29450	29450	0
15	20241021	194900	484942350	29450	29450	29450	29450	0
16	20241021	194800	484942350	29450	29450	29450	29450	0
17	20241021	194700	484942350	29450	29450	29450	29450	0
18	20241021	194600	484942350	29450	29450	29450	29450	0
19	20241021	194500	484942350	29450	29450	29450	29450	0
20	20241021	194400	484942350	29450	29450	29450	29450	0
21	20241021	194300	484942350	29450	29450	29450	29450	0
22	20241021	194200	484942350	29450	29450	29450	29450	0
23	20241021	194100	484942350	29450	29450	29450	29450	0
24	20241021	194000	484942350	29450	29450	29450	29450	0
25	20241021	193900	484942350	29450	29450	29450	29450	0
26	20241021	193800	484942350	29450	29450	29450	29450	0
27	20241021	193700	484942350	29450	29450	29450	29450	0
28	20241021	193600	484942350	29450	29450	29450	29450	0
29	20241021	193500	484942350	29450	29450	29450	29450	0
30	20241021	193400	484942350	29450	29450	29450	29450	0
31	20241021	193300	484942350	29450	29450	29450	29450	0
32	20241021	193200	484942350	29450	29450	29450	29450	4634
33	20241021	193100	484942350	29450	29450	29450	29450	0
34	20241021	193000	484942350	29450	29450	29450	29450	0
35	20241021	192900	484942350	29450	29450	29450	29450	0
36	20241021	192800	484942350	29450	29450	29450	29450	0
37	20241021	192700	484942350	29450	29450	29450	29450	0
38	20241021	192600	484942350	29450	29450	29450	29450	0
39	20241021	192500	484942350	29450	29450	29450	29450	0
40	20241021	192400	484942350	29450	29450	29450	29450	0
41	20241021	192300	484942350	29450	29450	29450	29450	0
42	20241021	192200	484942350	29450	29450	29450	29450	0
43	20241021	192100	484942350	29450	29450	29450	29450	0
44	20241021	192000	484942350	29450	29450	29450	29450	0
45	20241021	191900	484942350	29450	29450	29450	29450	0
46	20241021	191800	484942350	29450	29450	29450	29450	0
47	20241021	191700	484942350	29450	29450	29450	29450	0
48	20241021	191600	484942350	29450	29450	29450	29450	0
49	20241021	191500	484942350	29450	29450	29450	29450	0
50	20241021	191400	484942350	29450	29450	29450	29450	0
51	20241021	191300	484942350	29450	29450	29450	29450	0
52	20241021	191200	484942350	29450	29450	29450	29450	0
53	20241021	191100	484942350	29450	29450	29450	29450	0
54	20241021	191000	484942350	29450	29450	29450	29450	0
55	20241021	190900	484942350	29450	29450	29450	29450	0
56	20241021	190800	484942350	29450	29450	29450	29450	0
57	20241021	190700	484942350	29450	29450	29450	29450	0
58	20241021	190600	484942350	29450	29450	29450	29450	0
59	20241021	190500	484942350	29450	29450	29450	29450	0
60	20241021	190400	484942350	29450	29450	29450	29450	0
61	20241021	190300	484942350	29450	29450	29450	29450	0
62	20241021	190200	484942350	29450	29450	29450	29450	4634
63	20241021	190100	484942350	29450	29450	29450	29450	0
64	20241021	190000	484942350	29450	29450	29450	29450	0
65	20241021	185900	484942350	29450	29450	29450	29450	0
66	20241021	185800	484942350	29450	29450	29450	29450	0
67	20241021	185700	484942350	29450	29450	29450	29450	0
68	20241021	185600	484942350	29450	29450	29450	29450	0
69	20241021	185500	484942350	29450	29450	29450	29450	0
70	20241021	185400	484942350	29450	29450	29450	29450	0
71	20241021	185300	484942350	29450	29450	29450	29450	0
72	20241021	185200	484942350	29450	29450	29450	29450	0
73	20241021	185100	484942350	29450	29450	29450	29450	0
74	20241021	185000	484942350	29450	29450	29450	29450	0
75	20241021	184900	484942350	29450	29450	29450	29450	0
76	20241021	184800	484942350	29450	29450	29450	29450	0
77	20241021	184700	484942350	29450	29450	29450	29450	0
78	20241021	184600	484942350	29450	29450	29450	29450	0
79	20241021	184500	484942350	29450	29450	29450	29450	0
80	20241021	184400	484942350	29450	29450	29450	29450	0
81	20241021	184300	484942350	29450	29450	29450	29450	0
82	20241021	184200	484942350	29450	29450	29450	29450	0
83	20241021	184100	484942350	29450	29450	29450	29450	0
84	20241021	184000	484942350	29450	29450	29450	29450	0
85	20241021	183900	484942350	29450	29450	29450	29450	0
86	20241021	183800	484942350	29450	29450	29450	29450	0
87	20241021	183700	484942350	29450	29450	29450	29450	0
88	20241021	183600	484942350	29450	29450	29450	29450	0
89	20241021	183500	484942350	29450	29450	29450	29450	0
90	20241021	183400	484942350	29450	29450	29450	29450	0
91	20241021	183300	484942350	29450	29450	29450	29450	0
92	20241021	183200	484942350	29450	29450	29450	29450	4634
93	20241021	183100	484942350	29450	29450	29450	29450	0
94	20241021	183000	484942350	29450	29450	29450	29450	0
95	20241021	182900	484942350	29450	29450	29450	29450	0
96	20241021	182800	484942350	29450	29450	29450	29450	0
97	20241021	182700	484942350	29450	29450	29450	29450	0
98	20241021	182600	484942350	29450	29450	29450	29450	0
99	20241021	182500	484942350	29450	29450	29450	29450	0
100	20241021	182400	484942350	29450	29450	29450	29450	0
101	20241021	182300	484942350	29450	29450	29450	29450	0
102	20241021	182200	484942350	29450	29450	29450	29450	0
103	20241021	182100	484942350	29450	29450	29450	29450	0
104	20241021	182000	484942350	29450	29450	29450	29450	0
105	20241021	181900	484942350	29450	29450	29450	29450	0
106	20241021	181800	484942350	29450	29450	29450	29450	0
107	20241021	181700	484942350	29450	29450	29450	29450	0
108	20241021	181600	484942350	29450	29450	29450	29450	0
109	20241021	181500	484942350	29450	29450	29450	29450	0
110	20241021	181400	484942350	29450	29450	29450	29450	0
111	20241021	181300	484942350	29450	29450	29450	29450	0
112	20241021	181200	484942350	29450	29450	29450	29450	0
113	20241021	181100	484942350	29450	29450	29450	29450	0
114	20241021	181000	484942350	29450	29450	29450	29450	0
115	20241021	180900	484942350	29450	29450	29450	29450	0
116	20241021	180800	484942350	29450	29450	29450	29450	0
117	20241021	180700	484942350	29450	29450	29450	29450	0
118	20241021	180600	484942350	29450	29450	29450	29450	0
119	20241021	180500	484942350	29450	29450	29450	29450	0
120	20241021	180400	484942350	29450	29450	29450	29450	0
121	20241021	180300	484942350	29450	29450	29450	29450	0
122	20241021	180200	484942350	29450	29450	29450	29450	4634
123	20241021	180100	484942350	29450	29450	29450	29450	0
124	20241021	180000	484942350	29450	29450	29450	29450	0
125	20241021	175900	484942350	29450	29450	29450	29450	0
126	20241021	175800	484942350	29450	29450	29450	29450	0
127	20241021	175700	484942350	29450	29450	29450	29450	0
128	20241021	175600	484942350	29450	29450	29450	29450	0
129	20241021	175500	484942350	29450	29450	29450	29450	0
130	20241021	175400	484942350	29450	29450	29450	29450	0
131	20241021	175300	484942350	29450	29450	29450	29450	0
132	20241021	175200	484942350	29450	29450	29450	29450	0
133	20241021	175100	484942350	29450	29450	29450	29450	0
134	20241021	175000	484942350	29450	29450	29450	29450	0
135	20241021	174900	484942350	29450	29450	29450	29450	0
136	20241021	174800	484942350	29450	29450	29450	29450	0
137	20241021	174700	484942350	29450	29450	29450	29450	0
138	20241021	174600	484942350	29450	29450	29450	29450	0
139	20241021	174500	484942350	29450	29450	29450	29450	0
140	20241021	174400	484942350	29450	29450	29450	29450	0
141	20241021	174300	484942350	29450	29450	29450	29450	0
142	20241021	174200	484942350	29450	29450	29450	29450	0
143	20241021	174100	484942350	29450	29450	29450	29450	0
144	20241021	174000	484942350	29450	29450	29450	29450	0
145	20241021	173900	484942350	29450	29450	29450	29450	0
146	20241021	173800	484942350	29450	29450	29450	29450	0
147	20241021	173700	484942350	29450	29450	29450	29450	0
148	20241021	173600	484942350	29450	29450	29450	29450	0
149	20241021	173500	484942350	29450	29450	29450	29450	0
150	20241021	173400	484942350	29450	29450	29450	29450	0
151	20241021	173300	484942350	29450	29450	29450	29450	0
152	20241021	173200	484942350	29450	29450	29450	29450	4634
153	20241021	173100	484942350	29450	29450	29450	29450	0
154	20241021	173000	484942350	29450	29450	29450	29450	0
155	20241021	172900	484942350	29450	29450	29450	29450	0
156	20241021	172800	484942350	29450	29450	29450	29450	0
157	20241021	172700	484942350	29450	29450	29450	29450	0
158	20241021	172600	484942350	29450	29450	29450	29450	0
159	20241021	172500	484942350	29450	29450	29450	29450	0
160	20241021	172400	484942350	29450	29450	29450	29450	0
161	20241021	172300	484942350	29450	29450	29450	29450	0
162	20241021	172200	484942350	29450	29450	29450	29450	0
163	20241021	172100	484942350	29450	29450	29450	29450	0
164	20241021	172000	484942350	29450	29450	29450	29450	0
165	20241021	171900	484942350	29450	29450	29450	29450	0
166	20241021	171800	484942350	29450	29450	29450	29450	0
167	20241021	171700	484942350	29450	29450	29450	29450	0
168	20241021	171600	484942350	29450	29450	29450	29450	0
169	20241021	171500	484942350	29450	29450	29450	29450	0
170	20241021	171400	484942350	29450	29450	29450	29450	0
171	20241021	171300	484942350	29450	29450	29450	29450	0
172	20241021	171200	484942350	29450	29450	29450	29450	0
173	20241021	171100	484942350	29450	29450	29450	29450	0
174	20241021	171000	484942350	29450	29450	29450	29450	0
175	20241021	170900	484942350	29450	29450	29450	29450	0
176	20241021	170800	484942350	29450	29450	29450	29450	0
177	20241021	170700	484942350	29450	29450	29450	29450	0
178	20241021	170600	484942350	29450	29450	29450	29450	0
179	20241021	170500	484942350	29450	29450	29450	29450	0
180	20241021	170400	484942350	29450	29450	29450	29450	0
181	20241021	170300	484942350	29450	29450	29450	29450	0
182	20241021	170200	484942350	29450	29450	29450	29450	4634
183	20241021	170100	484942350	29450	29450	29450	29450	0
184	20241021	170000	484942350	29450	29450	29450	29450	0
185	20241021	165900	484942350	29450	29450	29450	29450	0
186	20241021	165800	484942350	29450	29450	29450	29450	0
187	20241021	165700	484942350	29450	29450	29450	29450	0
188	20241021	165600	484942350	29450	29450	29450	29450	0
189	20241021	165500	484942350	29450	29450	29450	29450	0
190	20241021	165400	484942350	29450	29450	29450	29450	0
191	20241021	165300	484942350	29450	29450	29450	29450	0
192	20241021	165200	484942350	29450	29450	29450	29450	0
193	20241021	165100	484942350	29450	29450	29450	29450	0
194	20241021	165000	484942350	29450	29450	29450	29450	0
195	20241021	164900	484942350	29450	29450	29450	29450	0
196	20241021	164800	484942350	29450	29450	29450	29450	0
197	20241021	164700	484942350	29450	29450	29450	29450	0
198	20241021	164600	484942350	29450	29450	29450	29450	0
199	20241021	164500	484942350	29450	29450	29450	29450	0
200	20241021	164400	484942350	29450	29450	29450	29450	0
201	20241021	164300	484942350	29450	29450	29450	29450	0
202	20241021	164200	484942350	29450	29450	29450	29450	0
203	20241021	164100	484942350	29450	29450	29450	29450	0
204	20241021	164000	484942350	29450	29450	29450	29450	0
205	20241021	163900	484942350	29450	29450	29450	29450	0
206	20241021	163800	484942350	29450	29450	29450	29450	0
207	20241021	163700	484942350	29450	29450	29450	29450	0
208	20241021	163600	484942350	29450	29450	29450	29450	0
209	20241021	163500	484942350	29450	29450	29450	29450	0
210	20241021	163400	484942350	29450	29450	29450	29450	0
211	20241021	163300	484942350	29450	29450	29450	29450	0
212	20241021	163200	484942350	29450	29450	29450	29450	4634
213	20241021	163100	484942350	29450	29450	29450	29450	0
214	20241021	163000	484942350	29450	29450	29450	29450	0
215	20241021	162900	484942350	29450	29450	29450	29450	0
216	20241021	162800	484942350	29450	29450	29450	29450	0
217	20241021	162700	484942350	29450	29450	29450	29450	0
218	20241021	162600	484942350	29450	29450	29450	29450	0
219	20241021	162500	484942350	29450	29450	29450	29450	0
220	20241021	162400	484942350	29450	29450	29450	29450	0
221	20241021	162300	484942350	29450	29450	29450	29450	0
222	20241021	162200	484942350	29450	29450	29450	29450	0
223	20241021	162100	484942350	29450	29450	29450	29450	0
224	20241021	162000	484942350	29450	29450	29450	29450	0
225	20241021	161900	484942350	29450	29450	29450	29450	0
226	20241021	161800	484942350	29450	29450	29450	29450	0
227	20241021	161700	484942350	29450	29450	29450	29450	0
228	20241021	161600	484942350	29450	29450	29450	29450	0
229	20241021	161500	484942350	29450	29450	29450	29450	0
230	20241021	161400	484942350	29450	29450	29450	29450	0
231	20241021	161300	484942350	29450	29450	29450	29450	0
232	20241021	161200	484942350	29450	29450	29450	29450	0
233	20241021	161100	484942350	29450	29450	29450	29450	0
234	20241021	161000	484942350	29450	29450	29450	29450	0
235	20241021	160900	484942350	29450	29450	29450	29450	0
236	20241021	160800	484942350	29450	29450	29450	29450	0
237	20241021	160700	484942350	29450	29450	29450	29450	0
238	20241021	160600	484942350	29450	29450	29450	29450	0
239	20241021	160500	484942350	29450	29450	29450	29450	0
240	20241021	160400	484942350	29450	29450	29450	29450	0
241	20241021	160300	484942350	29450	29450	29450	29450	0
242	20241021	160200	484942350	29450	29450	29450	29450	4634
243	20241021	160100	484942350	29450	29450	29450	29450	0
244	20241021	160000	484942350	29450	29450	29450	29450	0
245	20241021	155900	484942350	29450	29450	29450	29450	0
246	20241021	155800	484942350	29450	29450	29450	29450	0
247	20241021	155700	484942350	29450	29450	29450	29450	0
248	20241021	155600	484942350	29450	29450	29450	29450	0
249	20241021	155500	484942350	29450	29450	29450	29450	0
250	20241021	155400	484942350	29450	29450	29450	29450	0
251	20241021	155300	484942350	29450	29450	29450	29450	0
252	20241021	155200	484942350	29450	29450	29450	29450	0
253	20241021	155100	484942350	29450	29450	29450	29450	0
254	20241021	155000	484942350	29450	29450	29450	29450	0
255	20241021	154900	484942350	29450	29450	29450	29450	0
256	20241021	154800	484942350	29450	29450	29450	29450	0
257	20241021	154700	484942350	29450	29450	29450	29450	0
258	20241021	154600	484942350	29450	29450	29450	29450	0
259	20241021	154500	484942350	29450	29450	29450	29450	0
260	20241021	154400	484942350	29450	29450	29450	29450	0
261	20241021	154300	484942350	29450	29450	29450	29450	0
262	20241021	154200	484942350	29450	29450	29450	29450	0
263	20241021	154100	484942350	29450	29450	29450	29450	0
264	20241021	154000	484942350	29450	29450	29450	29450	0
265	20241021	153900	484942350	29450	29450	29450	29450	0
266	20241021	153800	484942350	29450	29450	29450	29450	0
267	20241021	153700	484942350	29450	29450	29450	29450	0
268	20241021	153600	484942350	29450	29450	29450	29450	0
269	20241021	153500	484942350	29450	29450	29450	29450	0
270	20241021	153400	484942350	29450	29450	29450	29450	0
271	20241021	153300	484942350	29450	29450	29450	29450	0
272	20241021	153200	484942350	29450	29450	29450	29450	4634
273	20241021	153100	484942350	29450	29450	29450	29450	0
274	20241021	153000	484942350	29450	29450	29450	29450	4634
275	20241021	152900	348471050	29600	29600	29600	29600	0
276	20241021	152800	348471050	29600	29600	29600	29600	0
277	20241021	152700	348471050	29600	29600	29600	29600	0
278	20241021	152600	348471050	29600	29600	29600	29600	0
279	20241021	152500	348471050	29600	29600	29600	29600	0
280	20241021	152400	348471050	29600	29600	29600	29600	0
281	20241021	152300	348471050	29600	29600	29600	29600	0
282	20241021	152200	348471050	29600	29600	29600	29600	0
283	20241021	152100	348471050	29600	29600	29600	29600	0
284	20241021	152000	348471050	29600	29600	29600	29600	0
285	20241021	151900	348471050	29600	29550	29600	29550	15
286	20241021	151800	348027450	29550	29600	29600	29550	66
287	20241021	151700	346076650	29550	29550	29600	29550	24
288	20241021	151600	345367150	29600	29600	29600	29550	31
289	20241021	151500	344449750	29600	29550	29600	29550	114
290	20241021	151400	341079550	29550	29550	29550	29550	34
291	20241021	151300	340074850	29550	29550	29550	29550	23
292	20241021	151200	339395200	29550	29550	29550	29550	37
293	20241021	151100	338301850	29550	29550	29550	29550	256
294	20241021	151000	330737050	29550	29550	29600	29550	49
295	20241021	150900	329288150	29550	29550	29550	29550	10
296	20241021	150800	328992650	29550	29600	29600	29550	25
297	20241021	150700	328253850	29550	29550	29550	29550	19
298	20241021	150600	327692400	29550	29550	29550	29550	41
299	20241021	150500	326480850	29550	29550	29550	29550	24
300	20241021	150400	325771650	29550	29550	29550	29550	1
301	20241021	150300	325742100	29550	29550	29550	29550	17
302	20241021	150200	325239750	29550	29550	29550	29550	0
303	20241021	150100	325239750	29550	29600	29600	29550	24
304	20241021	150000	324530500	29600	29600	29600	29550	9
305	20241021	145900	324264200	29550	29550	29600	29550	63
306	20241021	145800	322402500	29600	29600	29600	29600	1
307	20241021	145700	322372900	29550	29600	29600	29550	45
308	20241021	145600	321041150	29550	29550	29550	29550	96
309	20241021	145500	318204350	29600	29600	29600	29550	3
310	20241021	145400	318115600	29550	29550	29550	29550	0
311	20241021	145300	318115600	29550	29600	29600	29550	196
312	20241021	145200	312323600	29600	29600	29600	29600	10
313	20241021	145100	312027600	29600	29600	29600	29600	622
314	20241021	145000	293616400	29650	29650	29650	29650	1
315	20241021	144900	293586750	29600	29600	29600	29600	20
316	20241021	144800	292994750	29600	29600	29600	29600	13
317	20241021	144700	292609950	29600	29650	29650	29600	29
318	20241021	144600	291751400	29650	29600	29650	29600	13
319	20241021	144500	291366350	29600	29600	29600	29600	1
320	20241021	144400	291336750	29600	29600	29600	29600	0
321	20241021	144300	291336750	29600	29600	29600	29600	27
322	20241021	144200	290537550	29650	29600	29650	29600	55
323	20241021	144100	288908550	29650	29650	29650	29650	191
324	20241021	144000	283245400	29600	29650	29650	29600	45
325	20241021	143900	281913350	29650	29650	29650	29650	3
326	20241021	143800	281824400	29650	29600	29650	29600	43
327	20241021	143700	280551100	29600	29600	29600	29600	54
328	20241021	143600	278952700	29600	29600	29600	29600	1
329	20241021	143500	278923100	29600	29600	29600	29600	53
330	20241021	143400	277354300	29600	29600	29600	29600	20
331	20241021	143300	276762300	29600	29600	29600	29600	13
332	20241021	143200	276377500	29600	29650	29650	29600	2
333	20241021	143100	276318250	29600	29600	29600	29600	0
334	20241021	143000	276318250	29600	29600	29600	29600	67
335	20241021	142900	274335050	29600	29600	29600	29600	0
336	20241021	142800	274335050	29600	29600	29600	29600	47
337	20241021	142700	272943850	29650	29650	29650	29650	11
338	20241021	142600	272617700	29600	29650	29650	29600	2
339	20241021	142500	272558450	29650	29650	29650	29650	121
340	20241021	142400	268970800	29650	29650	29650	29650	19
341	20241021	142300	268407450	29700	29700	29700	29700	0
342	20241021	142200	268407450	29700	29650	29700	29650	122
343	20241021	142100	264790100	29650	29650	29650	29650	5
344	20241021	142000	264641850	29650	29650	29650	29650	1
345	20241021	141900	264612200	29700	29700	29700	29700	30
346	20241021	141800	263721200	29650	29650	29650	29650	0
347	20241021	141700	263721200	29650	29700	29700	29650	218
348	20241021	141600	257252550	29700	29700	29700	29700	20
349	20241021	141500	256658550	29700	29700	29700	29700	115
350	20241021	141400	253243050	29750	29700	29750	29700	22
351	20241021	141300	252589500	29750	29750	29750	29750	3
352	20241021	141200	252500250	29700	29700	29700	29700	145
353	20241021	141100	248193750	29700	29750	29750	29700	29
354	20241021	141000	247332400	29750	29750	29750	29750	5
355	20241021	140900	247183650	29750	29750	29750	29750	17
356	20241021	140800	246677900	29700	29750	29750	29700	27
357	20241021	140700	245875750	29750	29750	29750	29700	313
358	20241021	140600	236579000	29700	29700	29700	29700	7
359	20241021	140500	236371100	29750	29750	29750	29750	250
360	20241021	140400	228933600	29750	29750	29750	29750	172
361	20241021	140300	223816600	29750	29750	29750	29750	119
362	20241021	140200	220276350	29800	29800	29800	29800	686
363	20241021	140100	199833550	29800	29800	29800	29800	21
364	20241021	140000	199207750	29800	29800	29800	29800	1
365	20241021	135900	199177950	29800	29800	29800	29800	312
366	20241021	135800	189880350	29800	29800	29800	29800	0
367	20241021	135700	189880350	29800	29800	29800	29800	204
368	20241021	135600	183801150	29850	29850	29850	29850	0
369	20241021	135500	183801150	29850	29800	29850	29800	101
370	20241021	135400	180791300	29800	29800	29800	29800	67
371	20241021	135300	178794700	29800	29800	29800	29800	20
372	20241021	135200	178198700	29800	29800	29800	29800	5
373	20241021	135100	178049700	29800	29800	29800	29800	71
374	20241021	135000	175933900	29800	29800	29800	29800	19
375	20241021	134900	175367700	29850	29850	29850	29800	10
376	20241021	134800	175069550	29850	29800	29850	29800	195
377	20241021	134700	169248900	29800	29800	29850	29800	7
378	20241021	134600	169040200	29800	29800	29850	29800	98
379	20241021	134500	166119750	29800	29800	29800	29800	2
380	20241021	134400	166060150	29800	29800	29800	29800	99
381	20241021	134300	163109950	29800	29800	29800	29800	2
382	20241021	134200	163050350	29850	29800	29850	29800	328
383	20241021	134100	153275900	29850	29850	29850	29850	0
384	20241021	134000	153275900	29850	29850	29850	29850	2
385	20241021	133900	153216200	29800	29800	29800	29800	0
386	20241021	133800	153216200	29800	29850	29850	29800	44
387	20241021	133700	151904300	29850	29800	29900	29800	31
388	20241021	133600	150980300	29850	29800	29850	29800	27
389	20241021	133500	150174900	29850	29850	29850	29850	0
390	20241021	133400	150174900	29850	29850	29850	29850	41
391	20241021	133300	148951050	29850	29850	29850	29850	14
392	20241021	133200	148533150	29850	29850	29850	29850	30
393	20241021	133100	147637650	29850	29850	29850	29850	27
394	20241021	133000	146831700	29850	29850	29850	29850	0
395	20241021	132900	146831700	29850	29850	29850	29850	0
396	20241021	132800	146831700	29850	29900	29900	29850	15
397	20241021	132700	146383900	29850	29850	29850	29850	27
398	20241021	132600	145577950	29850	29850	29850	29850	9
399	20241021	132500	145309300	29850	29850	29850	29850	19
400	20241021	132400	144742150	29850	29850	29850	29850	2
401	20241021	132300	144682450	29850	29850	29850	29850	29
402	20241021	132200	143816800	29850	29850	29850	29850	30
403	20241021	132100	142921300	29850	29850	29850	29850	0
404	20241021	132000	142921300	29850	29850	29850	29850	10
405	20241021	131900	142622800	29850	29850	29850	29850	7
406	20241021	131800	142413850	29850	29850	29850	29850	49
407	20241021	131700	140951200	29850	29850	29850	29850	1
408	20241021	131600	140921350	29850	29800	29850	29800	28
409	20241021	131500	140086900	29800	29850	29850	29800	9
410	20241021	131400	139818400	29800	29800	29800	29800	0
411	20241021	131300	139818400	29800	29850	29850	29800	30
412	20241021	131200	138923350	29850	29850	29850	29850	5
413	20241021	131100	138774100	29900	29900	29900	29900	5
414	20241021	131000	138624600	29900	29900	29900	29900	3
415	20241021	130900	138534900	29850	29850	29850	29850	29
416	20241021	130800	137669250	29850	29800	29850	29800	74
417	20241021	130700	135461550	29800	29800	29800	29800	11
418	20241021	130600	135133750	29800	29800	29800	29800	4
419	20241021	130500	135014550	29850	29800	29850	29800	31
420	20241021	130400	134090700	29800	29800	29800	29800	0
421	20241021	130300	134090700	29800	29800	29800	29800	28
422	20241021	130200	133256300	29800	29800	29800	29800	36
423	20241021	130100	132183500	29850	29850	29850	29850	2
424	20241021	130000	132123800	29800	29800	29800	29800	95
425	20241021	125900	129292800	29800	29800	29800	29800	0
426	20241021	125800	129292800	29800	29800	29800	29800	13
427	20241021	125700	128905400	29800	29800	29800	29800	75
428	20241021	125600	126670400	29850	29850	29850	29850	15
429	20241021	125500	126222650	29850	29850	29850	29850	16
430	20241021	125400	125745050	29850	29850	29850	29850	0
431	20241021	125300	125745050	29850	29850	29850	29850	27
432	20241021	125200	124939100	29850	29900	29900	29800	20
433	20241021	125100	124342250	29850	29850	29850	29850	16
434	20241021	125000	123864650	29900	29900	29900	29900	200
435	20241021	124900	117884650	29900	29900	29900	29900	3
436	20241021	124800	117794950	29900	29900	29900	29900	1
437	20241021	124700	117765050	29850	29850	29850	29850	448
438	20241021	124600	104392250	29850	29850	29850	29850	0
439	20241021	124500	104392250	29850	29850	29850	29850	0
440	20241021	124400	104392250	29850	29850	29850	29850	2
441	20241021	124300	104332550	29900	29900	29900	29900	1
442	20241021	124200	104302650	29850	29850	29850	29850	39
443	20241021	124100	103138500	29850	29850	29850	29850	0
444	20241021	124000	103138500	29850	29850	29850	29850	0
445	20241021	123900	103138500	29850	29850	29850	29850	11
446	20241021	123800	102810150	29850	29850	29850	29850	0
447	20241021	123700	102810150	29850	29850	29850	29850	29
448	20241021	123600	101944500	29850	29850	29850	29850	7
449	20241021	123500	101735550	29900	29900	29900	29900	3
450	20241021	123400	101645850	29850	29850	29900	29850	29
451	20241021	123300	100779950	29900	29900	29900	29900	4
452	20241021	123200	100660350	29850	29850	29850	29850	0
453	20241021	123100	100660350	29850	29850	29850	29850	15
454	20241021	123000	100212600	29850	29850	29850	29850	0
455	20241021	122900	100212600	29850	29850	29850	29850	22
456	20241021	122800	99555900	29900	29900	29900	29900	1
457	20241021	122700	99526000	29900	29850	29900	29850	11
458	20241021	122600	99197600	29850	29850	29850	29850	31
459	20241021	122500	98272250	29900	29900	29900	29900	2
460	20241021	122400	98212450	29900	29850	29900	29850	2
461	20241021	122300	98152700	29900	29900	29900	29900	0
462	20241021	122200	98152700	29900	29900	29900	29900	1
463	20241021	122100	98122800	29850	29850	29850	29850	32
464	20241021	122000	97167600	29900	29850	29900	29850	5
465	20241021	121900	97018300	29850	29850	29850	29850	0
466	20241021	121800	97018300	29850	29850	29850	29850	22
467	20241021	121700	96361600	29900	29900	29900	29900	0
468	20241021	121600	96361600	29900	29900	29900	29900	0
469	20241021	121500	96361600	29900	29850	29900	29850	16
470	20241021	121400	95883950	29900	29900	29900	29900	0
471	20241021	121300	95883950	29900	29900	29900	29900	0
472	20241021	121200	95883950	29900	29900	29900	29900	5
473	20241021	121100	95734450	29900	29900	29900	29900	0
474	20241021	121000	95734450	29900	29950	29950	29900	21
475	20241021	120900	95106500	29900	29900	29900	29900	0
476	20241021	120800	95106500	29900	29900	29900	29900	51
477	20241021	120700	93581600	29900	29900	29900	29900	0
478	20241021	120600	93581600	29900	29900	29900	29900	1
479	20241021	120500	93551700	29850	29850	29850	29850	8
480	20241021	120400	93312900	29900	29900	29900	29900	0
481	20241021	120300	93312900	29900	29900	29900	29900	2
482	20241021	120200	93253100	29900	29900	29900	29900	15
483	20241021	120100	92804600	29900	29900	29900	29900	0
484	20241021	120000	92804600	29900	29900	29900	29900	7
485	20241021	115900	92595300	29900	29900	29900	29900	5
486	20241021	115800	92445800	29900	29950	29950	29900	29
487	20241021	115700	91578200	29950	29950	29950	29950	1
488	20241021	115600	91548250	29900	29900	29900	29900	0
489	20241021	115500	91548250	29900	29900	29900	29900	26
490	20241021	115400	90770850	29900	29900	29900	29900	0
491	20241021	115300	90770850	29900	29900	29900	29900	85
492	20241021	115200	88229350	29900	29900	29900	29900	0
493	20241021	115100	88229350	29900	29900	29900	29900	0
494	20241021	115000	88229350	29900	29900	29900	29900	10
495	20241021	114900	87930350	29900	29850	29900	29850	19
496	20241021	114800	87362950	29900	29900	29900	29900	6
497	20241021	114700	87183550	29900	29850	29900	29850	64
498	20241021	114600	85272400	29900	29900	29900	29900	10
499	20241021	114500	84973400	29900	29900	29900	29900	8
500	20241021	114400	84734200	29900	29900	29900	29900	0
501	20241021	114300	84734200	29900	29900	29900	29900	51
502	20241021	114200	83209300	29900	29900	29900	29900	4
503	20241021	114100	83089700	29900	29900	29900	29900	0
504	20241021	114000	83089700	29900	29900	29900	29900	23
505	20241021	113900	82402000	29950	29900	29950	29900	229
506	20241021	113800	75554850	29900	29900	29900	29900	151
507	20241021	113700	71039950	29900	29900	29900	29900	11
508	20241021	113600	70711050	29900	29900	29900	29900	0
509	20241021	113500	70711050	29900	29900	29900	29900	1
510	20241021	113400	70681150	29850	29850	29850	29850	11
511	20241021	113300	70352800	29850	29850	29850	29850	0
512	20241021	113200	70352800	29850	29900	29900	29850	34
513	20241021	113100	69337800	29900	29900	29900	29900	0
514	20241021	113000	69337800	29900	29900	29900	29900	33
515	20241021	112900	68351100	29900	29900	29900	29900	12
516	20241021	112800	67992300	29900	29900	29900	29900	0
517	20241021	112700	67992300	29900	29900	29900	29900	2
518	20241021	112600	67932500	29900	29900	29900	29900	0
519	20241021	112500	67932500	29900	29900	29900	29900	0
520	20241021	112400	67932500	29900	29950	29950	29900	17
521	20241021	112300	67423700	29950	29950	29950	29950	1
522	20241021	112200	67393750	29900	29950	29950	29900	96
523	20241021	112100	64520500	29950	29950	29950	29950	1
524	20241021	112000	64490550	29900	29900	29900	29900	0
525	20241021	111900	64490550	29900	29900	29900	29900	87
526	20241021	111800	61889250	29900	29900	29900	29900	140
527	20241021	111700	57703250	29950	29950	29950	29950	0
528	20241021	111600	57703250	29950	29950	29950	29950	1
529	20241021	111500	57673300	29900	29900	29900	29900	0
530	20241021	111400	57673300	29900	29950	29950	29900	66
531	20241021	111300	55699600	29900	29900	29900	29900	0
532	20241021	111200	55699600	29900	29950	29950	29900	4
533	20241021	111100	55579850	29950	29950	29950	29950	6
534	20241021	111000	55400150	29950	29950	29950	29950	5
535	20241021	110900	55250400	29900	29900	29900	29900	70
536	20241021	110800	53157400	29900	29900	29900	29900	0
537	20241021	110700	53157400	29900	29900	29900	29900	0
538	20241021	110600	53157400	29900	29900	29900	29900	50
539	20241021	110500	51662400	29950	29950	29950	29950	9
540	20241021	110400	51392850	29900	29900	29900	29900	95
541	20241021	110300	48552350	29900	29950	29950	29900	4
542	20241021	110200	48432700	29950	29950	29950	29950	40
543	20241021	110100	47234700	29950	29950	29950	29950	0
544	20241021	110000	47234700	29950	29950	29950	29950	6
545	20241021	105900	47055000	29950	29950	29950	29950	30
546	20241021	105800	46156500	30000	30000	30000	30000	0
547	20241021	105700	46156500	30000	30000	30000	30000	0
548	20241021	105600	46156500	30000	30000	30000	30000	0
549	20241021	105500	46156500	30000	30000	30000	30000	5
550	20241021	105400	46006500	30000	30000	30000	30000	1
551	20241021	105300	45976500	29950	29950	29950	29950	46
552	20241021	105200	44598800	29950	29950	29950	29950	5
553	20241021	105100	44449050	29950	29950	29950	29950	45
554	20241021	105000	43101300	29950	29950	29950	29950	0
555	20241021	104900	43101300	29950	29950	29950	29950	0
556	20241021	104800	43101300	29950	29950	29950	29950	46
557	20241021	104700	41723600	29950	29950	29950	29950	0
558	20241021	104600	41723600	29950	29950	29950	29950	45
559	20241021	104500	40375850	29950	29950	29950	29950	1
560	20241021	104400	40345900	29950	29950	29950	29950	0
561	20241021	104300	40345900	29950	29950	29950	29950	45
562	20241021	104200	38998150	30000	30000	30000	30000	0
563	20241021	104100	38998150	30000	30000	30000	30000	1
564	20241021	104000	38968150	30000	30000	30000	30000	34
565	20241021	103900	37948150	30000	30000	30000	30000	2
566	20241021	103800	37888150	30000	30000	30000	30000	0
567	20241021	103700	37888150	30000	30000	30000	30000	1
568	20241021	103600	37858150	30000	30000	30000	30000	10
569	20241021	103500	37558150	29950	29950	29950	29950	0
570	20241021	103400	37558150	29950	29950	29950	29950	0
571	20241021	103300	37558150	29950	29950	29950	29950	0
572	20241021	103200	37558150	29950	29950	29950	29950	0
573	20241021	103100	37558150	29950	29950	29950	29950	0
574	20241021	103000	37558150	29950	29950	29950	29950	0
575	20241021	102900	37558150	29950	29950	29950	29950	0
576	20241021	102800	37558150	29950	29950	29950	29950	14
577	20241021	102700	37138850	30000	30000	30000	30000	0
578	20241021	102600	37138850	30000	30000	30000	30000	6
579	20241021	102500	36958850	30000	30000	30000	30000	2
580	20241021	102400	36898850	30000	30000	30000	30000	5
581	20241021	102300	36748850	29950	29950	29950	29950	3
582	20241021	102200	36659000	29950	29950	29950	29950	2
583	20241021	102100	36599100	29950	29950	29950	29950	5
584	20241021	102000	36449350	29950	29950	29950	29950	0
585	20241021	101900	36449350	29950	29950	29950	29950	0
586	20241021	101800	36449350	29950	29950	29950	29950	0
587	20241021	101700	36449350	29950	29950	29950	29950	50
588	20241021	101600	34951850	29950	29950	29950	29950	110
589	20241021	101500	31657350	30000	30000	30000	30000	0
590	20241021	101400	31657350	30000	29950	30000	29950	5
591	20241021	101300	31507550	30000	30000	30000	30000	1
592	20241021	101200	31477550	30000	30000	30000	30000	0
593	20241021	101100	31477550	30000	30000	30000	30000	1
594	20241021	101000	31447550	30000	30000	30000	30000	2
595	20241021	100900	31387550	30000	30000	30000	30000	0
596	20241021	100800	31387550	30000	30000	30000	30000	0
597	20241021	100700	31387550	30000	30000	30000	30000	0
598	20241021	100600	31387550	30000	30000	30000	30000	2
599	20241021	100500	31327550	30000	30000	30000	30000	6
600	20241021	100400	31147550	30000	30000	30000	30000	0
601	20241021	100300	31147550	30000	30000	30000	30000	250
602	20241021	100200	23647550	30050	30050	30050	30050	0
603	20241021	100100	23647550	30050	30050	30050	30050	1
604	20241021	100000	23617500	30050	30050	30050	30050	1
605	20241021	095900	23587450	30050	30050	30050	30050	0
606	20241021	095800	23587450	30050	30050	30050	30050	0
607	20241021	095700	23587450	30050	30050	30050	30050	0
608	20241021	095600	23587450	30050	30050	30050	30050	0
609	20241021	095500	23587450	30050	30050	30050	30050	0
610	20241021	095400	23587450	30050	30050	30050	30050	10
611	20241021	095300	23286950	30000	30000	30000	30000	14
612	20241021	095200	22866950	30000	30000	30000	30000	2
613	20241021	095100	22806950	30050	30050	30050	30050	15
614	20241021	095000	22356200	30050	30050	30050	30050	10
615	20241021	094900	22055700	30000	30000	30000	30000	0
616	20241021	094800	22055700	30000	30000	30000	30000	0
617	20241021	094700	22055700	30000	30000	30000	30000	4
618	20241021	094600	21935700	30000	30000	30000	30000	0
619	20241021	094500	21935700	30000	30000	30000	30000	0
620	20241021	094400	21935700	30000	30000	30000	30000	0
621	20241021	094300	21935700	30000	30000	30000	30000	0
622	20241021	094200	21935700	30000	30000	30000	30000	4
623	20241021	094100	21815700	30000	30000	30000	30000	0
624	20241021	094000	21815700	30000	29950	30050	29950	32
625	20241021	093900	20854550	30050	30050	30050	30050	0
626	20241021	093800	20854550	30050	30000	30050	29950	5
627	20241021	093700	20704550	30050	30050	30050	30050	1
628	20241021	093600	20674500	30050	30050	30050	30050	0
629	20241021	093500	20674500	30050	30050	30050	30050	0
630	20241021	093400	20674500	30050	30050	30050	30050	13
631	20241021	093300	20283850	29950	30050	30050	29950	11
632	20241021	093200	19953400	29950	29950	30000	29950	370
633	20241021	093100	8864200	29950	29950	29950	29950	7
634	20241021	093000	8654550	29950	29950	29950	29950	5
635	20241021	092900	8504800	29900	29900	29900	29900	0
636	20241021	092800	8504800	29900	29900	29900	29900	0
637	20241021	092700	8504800	29900	29900	29900	29900	1
638	20241021	092600	8474900	29900	29900	29900	29900	0
639	20241021	092500	8474900	29900	30000	30000	29900	19
640	20241021	092400	7906700	29900	29900	29900	29900	0
641	20241021	092300	7906700	29900	29900	29900	29900	8
642	20241021	092200	7667500	29900	29900	29900	29900	4
643	20241021	092100	7547900	29950	29950	29950	29950	0
644	20241021	092000	7547900	29950	29900	29950	29900	188
645	20241021	091900	1917750	29950	29950	29950	29950	22
646	20241021	091800	1258850	29950	29950	29950	29950	0
647	20241021	091700	1258850	29950	29950	29950	29950	1
648	20241021	091600	1228900	29950	29950	29950	29950	1
649	20241021	091500	1198950	29900	29900	29900	29900	0
650	20241021	091400	1198950	29900	29900	29900	29900	0
651	20241021	091300	1198950	29900	29900	29900	29900	0
652	20241021	091200	1198950	29900	29900	29900	29900	0
653	20241021	091100	1198950	29900	29900	29900	29900	2
654	20241021	091000	1139150	29950	30000	30000	29950	11
655	20241021	090900	809650	29950	29950	29950	29950	8
656	20241021	090800	570050	29900	30000	30000	29900	2
657	20241021	090700	510150	30000	29950	30000	29950	2
658	20241021	090600	450200	30000	30000	30000	30000	1
659	20241021	090500	420200	30000	30000	30000	30000	6
660	20241021	090400	240200	30000	30000	30000	30000	4
661	20241021	090300	120200	30050	30050	30050	30050	0
662	20241021	090200	120200	30050	30050	30050	30050	0
663	20241021	090100	120200	30050	30050	30050	30050	0
664	20241021	090000	120200	30050	30050	30050	30050	4