KissMeData/041830/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	192600	233221750	23650	23650	23650	23650	541
3	20241018	192500	233221750	23650	23650	23650	23650	0
4	20241018	192400	233221750	23650	23650	23650	23650	0
5	20241018	192300	233221750	23650	23650	23650	23650	0
6	20241018	192200	233221750	23650	23650	23650	23650	0
7	20241018	192100	233221750	23650	23650	23650	23650	0
8	20241018	192000	233221750	23650	23650	23650	23650	0
9	20241018	191900	233221750	23650	23650	23650	23650	0
10	20241018	191800	233221750	23650	23650	23650	23650	0
11	20241018	191700	233221750	23650	23650	23650	23650	0
12	20241018	191600	233221750	23650	23650	23650	23650	0
13	20241018	191500	233221750	23650	23650	23650	23650	0
14	20241018	191400	233221750	23650	23650	23650	23650	0
15	20241018	191300	233221750	23650	23650	23650	23650	0
16	20241018	191200	233221750	23650	23650	23650	23650	0
17	20241018	191100	233221750	23650	23650	23650	23650	0
18	20241018	191000	233221750	23650	23650	23650	23650	0
19	20241018	190900	233221750	23650	23650	23650	23650	0
20	20241018	190800	233221750	23650	23650	23650	23650	0
21	20241018	190700	233221750	23650	23650	23650	23650	0
22	20241018	190600	233221750	23650	23650	23650	23650	0
23	20241018	190500	233221750	23650	23650	23650	23650	0
24	20241018	190400	233221750	23650	23650	23650	23650	0
25	20241018	190300	233221750	23650	23650	23650	23650	0
26	20241018	190200	233221750	23650	23650	23650	23650	0
27	20241018	190100	233221750	23650	23650	23650	23650	0
28	20241018	190000	233221750	23650	23650	23650	23650	0
29	20241018	185900	233221750	23650	23650	23650	23650	0
30	20241018	185800	233221750	23650	23650	23650	23650	0
31	20241018	185700	233221750	23650	23650	23650	23650	0
32	20241018	185600	233221750	23650	23650	23650	23650	541
33	20241018	185500	233221750	23650	23650	23650	23650	0
34	20241018	185400	233221750	23650	23650	23650	23650	0
35	20241018	185300	233221750	23650	23650	23650	23650	0
36	20241018	185200	233221750	23650	23650	23650	23650	0
37	20241018	185100	233221750	23650	23650	23650	23650	0
38	20241018	185000	233221750	23650	23650	23650	23650	0
39	20241018	184900	233221750	23650	23650	23650	23650	0
40	20241018	184800	233221750	23650	23650	23650	23650	0
41	20241018	184700	233221750	23650	23650	23650	23650	0
42	20241018	184600	233221750	23650	23650	23650	23650	0
43	20241018	184500	233221750	23650	23650	23650	23650	0
44	20241018	184400	233221750	23650	23650	23650	23650	0
45	20241018	184300	233221750	23650	23650	23650	23650	0
46	20241018	184200	233221750	23650	23650	23650	23650	0
47	20241018	184100	233221750	23650	23650	23650	23650	0
48	20241018	184000	233221750	23650	23650	23650	23650	0
49	20241018	183900	233221750	23650	23650	23650	23650	0
50	20241018	183800	233221750	23650	23650	23650	23650	0
51	20241018	183700	233221750	23650	23650	23650	23650	0
52	20241018	183600	233221750	23650	23650	23650	23650	0
53	20241018	183500	233221750	23650	23650	23650	23650	0
54	20241018	183400	233221750	23650	23650	23650	23650	0
55	20241018	183300	233221750	23650	23650	23650	23650	0
56	20241018	183200	233221750	23650	23650	23650	23650	0
57	20241018	183100	233221750	23650	23650	23650	23650	0
58	20241018	183000	233221750	23650	23650	23650	23650	0
59	20241018	182900	233221750	23650	23650	23650	23650	0
60	20241018	182800	233221750	23650	23650	23650	23650	0
61	20241018	182700	233221750	23650	23650	23650	23650	0
62	20241018	182600	233221750	23650	23650	23650	23650	541
63	20241018	182500	233221750	23650	23650	23650	23650	0
64	20241018	182400	233221750	23650	23650	23650	23650	0
65	20241018	182300	233221750	23650	23650	23650	23650	0
66	20241018	182200	233221750	23650	23650	23650	23650	0
67	20241018	182100	233221750	23650	23650	23650	23650	0
68	20241018	182000	233221750	23650	23650	23650	23650	0
69	20241018	181900	233221750	23650	23650	23650	23650	0
70	20241018	181800	233221750	23650	23650	23650	23650	0
71	20241018	181700	233221750	23650	23650	23650	23650	0
72	20241018	181600	233221750	23650	23650	23650	23650	0
73	20241018	181500	233221750	23650	23650	23650	23650	0
74	20241018	181400	233221750	23650	23650	23650	23650	0
75	20241018	181300	233221750	23650	23650	23650	23650	0
76	20241018	181200	233221750	23650	23650	23650	23650	0
77	20241018	181100	233221750	23650	23650	23650	23650	0
78	20241018	181000	233221750	23650	23650	23650	23650	0
79	20241018	180900	233221750	23650	23650	23650	23650	0
80	20241018	180800	233221750	23650	23650	23650	23650	0
81	20241018	180700	233221750	23650	23650	23650	23650	0
82	20241018	180600	233221750	23650	23650	23650	23650	0
83	20241018	180500	233221750	23650	23650	23650	23650	0
84	20241018	180400	233221750	23650	23650	23650	23650	0
85	20241018	180300	233221750	23650	23650	23650	23650	0
86	20241018	180200	233221750	23650	23650	23650	23650	0
87	20241018	180100	233221750	23650	23650	23650	23650	0
88	20241018	180000	233221750	23650	23650	23650	23650	0
89	20241018	175900	233221750	23650	23650	23650	23650	0
90	20241018	175800	233221750	23650	23650	23650	23650	0
91	20241018	175700	233221750	23650	23650	23650	23650	0
92	20241018	175600	233221750	23650	23650	23650	23650	541
93	20241018	175500	233221750	23650	23650	23650	23650	0
94	20241018	175400	233221750	23650	23650	23650	23650	0
95	20241018	175300	233221750	23650	23650	23650	23650	0
96	20241018	175200	233221750	23650	23650	23650	23650	0
97	20241018	175100	233221750	23650	23650	23650	23650	0
98	20241018	175000	233221750	23650	23650	23650	23650	0
99	20241018	174900	233221750	23650	23650	23650	23650	0
100	20241018	174800	233221750	23650	23650	23650	23650	0
101	20241018	174700	233221750	23650	23650	23650	23650	0
102	20241018	174600	233221750	23650	23650	23650	23650	0
103	20241018	174500	233221750	23650	23650	23650	23650	0
104	20241018	174400	233221750	23650	23650	23650	23650	0
105	20241018	174300	233221750	23650	23650	23650	23650	0
106	20241018	174200	233221750	23650	23650	23650	23650	0
107	20241018	174100	233221750	23650	23650	23650	23650	0
108	20241018	174000	233221750	23650	23650	23650	23650	0
109	20241018	173900	233221750	23650	23650	23650	23650	0
110	20241018	173800	233221750	23650	23650	23650	23650	0
111	20241018	173700	233221750	23650	23650	23650	23650	0
112	20241018	173600	233221750	23650	23650	23650	23650	0
113	20241018	173500	233221750	23650	23650	23650	23650	0
114	20241018	173400	233221750	23650	23650	23650	23650	0
115	20241018	173300	233221750	23650	23650	23650	23650	0
116	20241018	173200	233221750	23650	23650	23650	23650	0
117	20241018	173100	233221750	23650	23650	23650	23650	0
118	20241018	173000	233221750	23650	23650	23650	23650	0
119	20241018	172900	233221750	23650	23650	23650	23650	0
120	20241018	172800	233221750	23650	23650	23650	23650	0
121	20241018	172700	233221750	23650	23650	23650	23650	0
122	20241018	172600	233221750	23650	23650	23650	23650	541
123	20241018	172500	233221750	23650	23650	23650	23650	0
124	20241018	172400	233221750	23650	23650	23650	23650	0
125	20241018	172300	233221750	23650	23650	23650	23650	0
126	20241018	172200	233221750	23650	23650	23650	23650	0
127	20241018	172100	233221750	23650	23650	23650	23650	0
128	20241018	172000	233221750	23650	23650	23650	23650	0
129	20241018	171900	233221750	23650	23650	23650	23650	0
130	20241018	171800	233221750	23650	23650	23650	23650	0
131	20241018	171700	233221750	23650	23650	23650	23650	0
132	20241018	171600	233221750	23650	23650	23650	23650	0
133	20241018	171500	233221750	23650	23650	23650	23650	0
134	20241018	171400	233221750	23650	23650	23650	23650	0
135	20241018	171300	233221750	23650	23650	23650	23650	0
136	20241018	171200	233221750	23650	23650	23650	23650	0
137	20241018	171100	233221750	23650	23650	23650	23650	0
138	20241018	171000	233221750	23650	23650	23650	23650	0
139	20241018	170900	233221750	23650	23650	23650	23650	0
140	20241018	170800	233221750	23650	23650	23650	23650	0
141	20241018	170700	233221750	23650	23650	23650	23650	0
142	20241018	170600	233221750	23650	23650	23650	23650	0
143	20241018	170500	233221750	23650	23650	23650	23650	0
144	20241018	170400	233221750	23650	23650	23650	23650	0
145	20241018	170300	233221750	23650	23650	23650	23650	0
146	20241018	170200	233221750	23650	23650	23650	23650	0
147	20241018	170100	233221750	23650	23650	23650	23650	0
148	20241018	170000	233221750	23650	23650	23650	23650	0
149	20241018	165900	233221750	23650	23650	23650	23650	0
150	20241018	165800	233221750	23650	23650	23650	23650	0
151	20241018	165700	233221750	23650	23650	23650	23650	0
152	20241018	165600	233221750	23650	23650	23650	23650	541
153	20241018	165500	233221750	23650	23650	23650	23650	0
154	20241018	165400	233221750	23650	23650	23650	23650	0
155	20241018	165300	233221750	23650	23650	23650	23650	0
156	20241018	165200	233221750	23650	23650	23650	23650	0
157	20241018	165100	233221750	23650	23650	23650	23650	0
158	20241018	165000	233221750	23650	23650	23650	23650	0
159	20241018	164900	233221750	23650	23650	23650	23650	0
160	20241018	164800	233221750	23650	23650	23650	23650	0
161	20241018	164700	233221750	23650	23650	23650	23650	0
162	20241018	164600	233221750	23650	23650	23650	23650	0
163	20241018	164500	233221750	23650	23650	23650	23650	0
164	20241018	164400	233221750	23650	23650	23650	23650	0
165	20241018	164300	233221750	23650	23650	23650	23650	0
166	20241018	164200	233221750	23650	23650	23650	23650	0
167	20241018	164100	233221750	23650	23650	23650	23650	0
168	20241018	164000	233221750	23650	23650	23650	23650	0
169	20241018	163900	233221750	23650	23650	23650	23650	0
170	20241018	163800	233221750	23650	23650	23650	23650	0
171	20241018	163700	233221750	23650	23650	23650	23650	0
172	20241018	163600	233221750	23650	23650	23650	23650	0
173	20241018	163500	233221750	23650	23650	23650	23650	0
174	20241018	163400	233221750	23650	23650	23650	23650	0
175	20241018	163300	233221750	23650	23650	23650	23650	0
176	20241018	163200	233221750	23650	23650	23650	23650	0
177	20241018	163100	233221750	23650	23650	23650	23650	0
178	20241018	163000	233221750	23650	23650	23650	23650	0
179	20241018	162900	233221750	23650	23650	23650	23650	0
180	20241018	162800	233221750	23650	23650	23650	23650	0
181	20241018	162700	233221750	23650	23650	23650	23650	0
182	20241018	162600	233221750	23650	23650	23650	23650	541
183	20241018	162500	233221750	23650	23650	23650	23650	0
184	20241018	162400	233221750	23650	23650	23650	23650	0
185	20241018	162300	233221750	23650	23650	23650	23650	0
186	20241018	162200	233221750	23650	23650	23650	23650	0
187	20241018	162100	233221750	23650	23650	23650	23650	0
188	20241018	162000	233221750	23650	23650	23650	23650	0
189	20241018	161900	233221750	23650	23650	23650	23650	0
190	20241018	161800	233221750	23650	23650	23650	23650	0
191	20241018	161700	233221750	23650	23650	23650	23650	0
192	20241018	161600	233221750	23650	23650	23650	23650	0
193	20241018	161500	233221750	23650	23650	23650	23650	0
194	20241018	161400	233221750	23650	23650	23650	23650	0
195	20241018	161300	233221750	23650	23650	23650	23650	0
196	20241018	161200	233221750	23650	23650	23650	23650	0
197	20241018	161100	233221750	23650	23650	23650	23650	0
198	20241018	161000	233221750	23650	23650	23650	23650	0
199	20241018	160900	233221750	23650	23650	23650	23650	0
200	20241018	160800	233221750	23650	23650	23650	23650	0
201	20241018	160700	233221750	23650	23650	23650	23650	0
202	20241018	160600	233221750	23650	23650	23650	23650	0
203	20241018	160500	233221750	23650	23650	23650	23650	0
204	20241018	160400	233221750	23650	23650	23650	23650	0
205	20241018	160300	233221750	23650	23650	23650	23650	0
206	20241018	160200	233221750	23650	23650	23650	23650	0
207	20241018	160100	233221750	23650	23650	23650	23650	0
208	20241018	160000	233221750	23650	23650	23650	23650	0
209	20241018	155900	233221750	23650	23650	23650	23650	0
210	20241018	155800	233221750	23650	23650	23650	23650	0
211	20241018	155700	233221750	23650	23650	23650	23650	0
212	20241018	155600	233221750	23650	23650	23650	23650	541
213	20241018	155500	233221750	23650	23650	23650	23650	0
214	20241018	155400	233221750	23650	23650	23650	23650	0
215	20241018	155300	233221750	23650	23650	23650	23650	0
216	20241018	155200	233221750	23650	23650	23650	23650	0
217	20241018	155100	233221750	23650	23650	23650	23650	0
218	20241018	155000	233221750	23650	23650	23650	23650	0
219	20241018	154900	233221750	23650	23650	23650	23650	0
220	20241018	154800	233221750	23650	23650	23650	23650	0
221	20241018	154700	233221750	23650	23650	23650	23650	0
222	20241018	154600	233221750	23650	23650	23650	23650	0
223	20241018	154500	233221750	23650	23650	23650	23650	0
224	20241018	154400	233221750	23650	23650	23650	23650	0
225	20241018	154300	233221750	23650	23650	23650	23650	0
226	20241018	154200	233221750	23650	23650	23650	23650	0
227	20241018	154100	233221750	23650	23650	23650	23650	0
228	20241018	154000	233221750	23650	23650	23650	23650	0
229	20241018	153900	233221750	23650	23650	23650	23650	0
230	20241018	153800	233221750	23650	23650	23650	23650	0
231	20241018	153700	233221750	23650	23650	23650	23650	0
232	20241018	153600	233221750	23650	23650	23650	23650	0
233	20241018	153500	233221750	23650	23650	23650	23650	0
234	20241018	153400	233221750	23650	23650	23650	23650	0
235	20241018	153300	233221750	23650	23650	23650	23650	0
236	20241018	153200	233221750	23650	23650	23650	23650	0
237	20241018	153100	233221750	23650	23650	23650	23650	0
238	20241018	153000	233221750	23650	23650	23650	23650	541
239	20241018	152900	220427100	23650	23650	23650	23650	0
240	20241018	152800	220427100	23650	23650	23650	23650	0
241	20241018	152700	220427100	23650	23650	23650	23650	0
242	20241018	152600	220427100	23650	23650	23650	23650	0
243	20241018	152500	220427100	23650	23650	23650	23650	0
244	20241018	152400	220427100	23650	23650	23650	23650	0
245	20241018	152300	220427100	23650	23650	23650	23650	0
246	20241018	152200	220427100	23650	23650	23650	23650	0
247	20241018	152100	220427100	23650	23650	23650	23650	0
248	20241018	152000	220427100	23650	23650	23650	23650	0
249	20241018	151900	220427100	23650	23650	23650	23650	0
250	20241018	151800	220427100	23650	23700	23700	23650	7
251	20241018	151700	220261500	23650	23650	23650	23650	8
252	20241018	151600	220072300	23700	23650	23700	23650	5
253	20241018	151500	219954000	23700	23700	23700	23700	0
254	20241018	151400	219954000	23700	23700	23700	23700	0
255	20241018	151300	219954000	23700	23700	23700	23700	0
256	20241018	151200	219954000	23700	23700	23700	23700	0
257	20241018	151100	219954000	23700	23700	23700	23700	5
258	20241018	151000	219835500	23700	23700	23700	23700	6
259	20241018	150900	219693300	23650	23650	23650	23650	0
260	20241018	150800	219693300	23650	23650	23650	23650	0
261	20241018	150700	219693300	23650	23650	23650	23650	7
262	20241018	150600	219527750	23700	23700	23700	23700	0
263	20241018	150500	219527750	23700	23700	23700	23700	1
264	20241018	150400	219504050	23700	23650	23700	23650	15
265	20241018	150300	219149150	23700	23700	23700	23700	0
266	20241018	150200	219149150	23700	23700	23700	23700	0
267	20241018	150100	219149150	23700	23700	23700	23700	0
268	20241018	150000	219149150	23700	23650	23700	23650	4
269	20241018	145900	219054500	23700	23650	23700	23650	2
270	20241018	145800	219007150	23700	23650	23700	23650	8
271	20241018	145700	218817850	23700	23700	23700	23700	0
272	20241018	145600	218817850	23700	23700	23700	23700	0
273	20241018	145500	218817850	23700	23700	23700	23700	3
274	20241018	145400	218746750	23700	23700	23700	23700	5
275	20241018	145300	218628250	23700	23700	23700	23700	0
276	20241018	145200	218628250	23700	23700	23700	23700	0
277	20241018	145100	218628250	23700	23700	23700	23650	19
278	20241018	145000	218178200	23700	23700	23700	23700	0
279	20241018	144900	218178200	23700	23700	23700	23700	0
280	20241018	144800	218178200	23700	23700	23700	23700	0
281	20241018	144700	218178200	23700	23700	23700	23700	0
282	20241018	144600	218178200	23700	23700	23700	23700	0
283	20241018	144500	218178200	23700	23700	23700	23700	0
284	20241018	144400	218178200	23700	23650	23700	23650	7
285	20241018	144300	218012550	23650	23650	23650	23650	0
286	20241018	144200	218012550	23650	23650	23650	23650	0
287	20241018	144100	218012550	23650	23650	23650	23650	0
288	20241018	144000	218012550	23650	23650	23650	23650	0
289	20241018	143900	218012550	23650	23650	23650	23650	0
290	20241018	143800	218012550	23650	23650	23650	23650	1
291	20241018	143700	217988900	23700	23650	23700	23650	10
292	20241018	143600	217752300	23700	23700	23700	23700	0
293	20241018	143500	217752300	23700	23700	23700	23700	0
294	20241018	143400	217752300	23700	23700	23700	23700	0
295	20241018	143300	217752300	23700	23700	23700	23700	0
296	20241018	143200	217752300	23700	23700	23700	23700	0
297	20241018	143100	217752300	23700	23700	23700	23700	0
298	20241018	143000	217752300	23700	23700	23700	23700	0
299	20241018	142900	217752300	23700	23700	23700	23700	0
300	20241018	142800	217752300	23700	23700	23700	23700	0
301	20241018	142700	217752300	23700	23700	23700	23700	0
302	20241018	142600	217752300	23700	23700	23700	23700	0
303	20241018	142500	217752300	23700	23700	23700	23700	6
304	20241018	142400	217610100	23600	23600	23600	23600	0
305	20241018	142300	217610100	23600	23600	23600	23600	0
306	20241018	142200	217610100	23600	23600	23600	23600	0
307	20241018	142100	217610100	23600	23600	23600	23600	0
308	20241018	142000	217610100	23600	23600	23600	23600	0
309	20241018	141900	217610100	23600	23600	23600	23600	0
310	20241018	141800	217610100	23600	23600	23600	23600	1
311	20241018	141700	217586500	23700	23700	23700	23700	3
312	20241018	141600	217515400	23600	23600	23600	23600	0
313	20241018	141500	217515400	23600	23600	23600	23600	0
314	20241018	141400	217515400	23600	23600	23600	23600	0
315	20241018	141300	217515400	23600	23600	23600	23600	0
316	20241018	141200	217515400	23600	23600	23600	23600	0
317	20241018	141100	217515400	23600	23600	23600	23600	1
318	20241018	141000	217491800	23600	23600	23600	23600	0
319	20241018	140900	217491800	23600	23600	23600	23600	9
320	20241018	140800	217279400	23650	23650	23650	23650	0
321	20241018	140700	217279400	23650	23650	23650	23650	11
322	20241018	140600	217019250	23700	23700	23700	23700	0
323	20241018	140500	217019250	23700	23700	23700	23700	0
324	20241018	140400	217019250	23700	23700	23700	23700	0
325	20241018	140300	217019250	23700	23700	23700	23700	0
326	20241018	140200	217019250	23700	23700	23700	23700	0
327	20241018	140100	217019250	23700	23700	23700	23700	0
328	20241018	140000	217019250	23700	23700	23700	23700	1
329	20241018	135900	216995550	23650	23650	23650	23650	0
330	20241018	135800	216995550	23650	23650	23650	23650	0
331	20241018	135700	216995550	23650	23650	23650	23650	7
332	20241018	135600	216830000	23650	23650	23650	23650	13
333	20241018	135500	216522550	23650	23650	23650	23650	0
334	20241018	135400	216522550	23650	23650	23650	23650	0
335	20241018	135300	216522550	23650	23650	23650	23650	0
336	20241018	135200	216522550	23650	23650	23650	23650	0
337	20241018	135100	216522550	23650	23650	23650	23650	0
338	20241018	135000	216522550	23650	23650	23650	23650	0
339	20241018	134900	216522550	23650	23650	23650	23650	0
340	20241018	134800	216522550	23650	23650	23650	23650	0
341	20241018	134700	216522550	23650	23650	23650	23650	0
342	20241018	134600	216522550	23650	23650	23650	23650	0
343	20241018	134500	216522550	23650	23600	23650	23550	1120
344	20241018	134400	190104350	23650	23650	23650	23650	0
345	20241018	134300	190104350	23650	23650	23650	23650	0
346	20241018	134200	190104350	23650	23650	23650	23650	15
347	20241018	134100	189749600	23650	23650	23650	23650	5
348	20241018	134000	189631350	23650	23650	23650	23650	0
349	20241018	133900	189631350	23650	23650	23650	23650	1
350	20241018	133800	189607700	23650	23650	23650	23650	0
351	20241018	133700	189607700	23650	23650	23650	23650	0
352	20241018	133600	189607700	23650	23650	23650	23650	0
353	20241018	133500	189607700	23650	23650	23650	23650	0
354	20241018	133400	189607700	23650	23650	23650	23650	0
355	20241018	133300	189607700	23650	23650	23650	23650	0
356	20241018	133200	189607700	23650	23600	23650	23600	115
357	20241018	133100	186892950	23600	23600	23600	23600	1
358	20241018	133000	186869350	23600	23600	23600	23600	0
359	20241018	132900	186869350	23600	23600	23600	23600	3
360	20241018	132800	186798550	23700	23700	23700	23700	0
361	20241018	132700	186798550	23700	23700	23700	23700	0
362	20241018	132600	186798550	23700	23700	23700	23700	0
363	20241018	132500	186798550	23700	23700	23700	23700	0
364	20241018	132400	186798550	23700	23700	23700	23700	0
365	20241018	132300	186798550	23700	23700	23700	23700	10
366	20241018	132200	186561550	23700	23700	23700	23700	0
367	20241018	132100	186561550	23700	23700	23700	23700	0
368	20241018	132000	186561550	23700	23700	23700	23700	0
369	20241018	131900	186561550	23700	23700	23700	23700	0
370	20241018	131800	186561550	23700	23700	23700	23700	0
371	20241018	131700	186561550	23700	23700	23700	23700	5
372	20241018	131600	186443050	23700	23700	23700	23700	0
373	20241018	131500	186443050	23700	23700	23700	23700	0
374	20241018	131400	186443050	23700	23700	23700	23700	0
375	20241018	131300	186443050	23700	23700	23700	23700	0
376	20241018	131200	186443050	23700	23700	23700	23700	1
377	20241018	131100	186419350	23600	23600	23600	23600	0
378	20241018	131000	186419350	23600	23600	23600	23600	1
379	20241018	130900	186395750	23650	23550	23650	23550	26
380	20241018	130800	185781850	23650	23650	23650	23650	0
381	20241018	130700	185781850	23650	23650	23650	23650	0
382	20241018	130600	185781850	23650	23650	23650	23650	0
383	20241018	130500	185781850	23650	23650	23650	23650	0
384	20241018	130400	185781850	23650	23600	23650	23600	83
385	20241018	130300	183820700	23600	23650	23650	23600	1043
386	20241018	130200	159193850	23650	23650	23650	23650	0
387	20241018	130100	159193850	23650	23650	23650	23650	0
388	20241018	130000	159193850	23650	23700	23700	23650	2
389	20241018	125900	159146500	23700	23700	23700	23700	0
390	20241018	125800	159146500	23700	23700	23700	23700	1
391	20241018	125700	159122800	23700	23700	23700	23700	0
392	20241018	125600	159122800	23700	23700	23700	23700	0
393	20241018	125500	159122800	23700	23700	23700	23700	11
394	20241018	125400	158862100	23700	23700	23700	23700	0
395	20241018	125300	158862100	23700	23700	23700	23700	0
396	20241018	125200	158862100	23700	23700	23700	23700	3
397	20241018	125100	158791000	23650	23650	23650	23650	0
398	20241018	125000	158791000	23650	23650	23650	23650	0
399	20241018	124900	158791000	23650	23700	23700	23650	2
400	20241018	124800	158743650	23650	23650	23650	23650	0
401	20241018	124700	158743650	23650	23700	23700	23650	68
402	20241018	124600	157133550	23650	23650	23650	23650	0
403	20241018	124500	157133550	23650	23650	23650	23650	0
404	20241018	124400	157133550	23650	23650	23650	23650	0
405	20241018	124300	157133550	23650	23650	23650	23650	21
406	20241018	124200	156636900	23650	23700	23700	23650	479
407	20241018	124100	145293100	23750	23750	23750	23750	0
408	20241018	124000	145293100	23750	23750	23750	23750	0
409	20241018	123900	145293100	23750	23750	23750	23750	0
410	20241018	123800	145293100	23750	23750	23750	23750	0
411	20241018	123700	145293100	23750	23750	23750	23750	0
412	20241018	123600	145293100	23750	23750	23750	23750	0
413	20241018	123500	145293100	23750	23750	23750	23750	0
414	20241018	123400	145293100	23750	23750	23750	23750	0
415	20241018	123300	145293100	23750	23750	23750	23750	30
416	20241018	123200	144580600	23700	23700	23700	23700	0
417	20241018	123100	144580600	23700	23700	23700	23700	8
418	20241018	123000	144391000	23750	23700	23750	23700	19
419	20241018	122900	143939800	23700	23700	23700	23700	0
420	20241018	122800	143939800	23700	23700	23700	23700	0
421	20241018	122700	143939800	23700	23700	23700	23700	0
422	20241018	122600	143939800	23700	23700	23700	23700	0
423	20241018	122500	143939800	23700	23700	23700	23700	0
424	20241018	122400	143939800	23700	23700	23700	23700	1
425	20241018	122300	143916100	23750	23750	23750	23750	0
426	20241018	122200	143916100	23750	23750	23750	23750	0
427	20241018	122100	143916100	23750	23750	23750	23750	0
428	20241018	122000	143916100	23750	23750	23750	23750	0
429	20241018	121900	143916100	23750	23750	23750	23750	0
430	20241018	121800	143916100	23750	23750	23750	23750	21
431	20241018	121700	143417350	23700	23700	23700	23700	0
432	20241018	121600	143417350	23700	23700	23700	23700	0
433	20241018	121500	143417350	23700	23700	23700	23700	0
434	20241018	121400	143417350	23700	23700	23700	23700	0
435	20241018	121300	143417350	23700	23700	23700	23700	0
436	20241018	121200	143417350	23700	23700	23700	23700	0
437	20241018	121100	143417350	23700	23700	23700	23700	0
438	20241018	121000	143417350	23700	23700	23700	23700	1
439	20241018	120900	143393650	23750	23750	23750	23750	38
440	20241018	120800	142491150	23750	23750	23750	23750	0
441	20241018	120700	142491150	23750	23750	23750	23750	0
442	20241018	120600	142491150	23750	23750	23750	23750	3
443	20241018	120500	142419900	23750	23750	23750	23750	103
444	20241018	120400	139973650	23750	23750	23750	23750	20
445	20241018	120300	139498650	23700	23700	23700	23700	1
446	20241018	120200	139474950	23800	23800	23800	23800	0
447	20241018	120100	139474950	23800	23800	23800	23800	1
448	20241018	120000	139451150	23750	23750	23750	23750	3
449	20241018	115900	139379900	23750	23750	23750	23750	8
450	20241018	115800	139189900	23850	23750	23850	23650	2396
451	20241018	115700	82444050	23750	23750	23750	23750	0
452	20241018	115600	82444050	23750	23750	23750	23750	0
453	20241018	115500	82444050	23750	23750	23750	23750	0
454	20241018	115400	82444050	23750	23750	23750	23750	0
455	20241018	115300	82444050	23750	23750	23750	23750	0
456	20241018	115200	82444050	23750	23750	23750	23750	1
457	20241018	115100	82420300	23750	23750	23750	23750	0
458	20241018	115000	82420300	23750	23750	23750	23750	1
459	20241018	114900	82396550	23800	23800	23800	23800	0
460	20241018	114800	82396550	23800	23800	23800	23800	0
461	20241018	114700	82396550	23800	23800	23800	23800	0
462	20241018	114600	82396550	23800	23750	23800	23750	80
463	20241018	114500	80493200	23750	23750	23750	23750	0
464	20241018	114400	80493200	23750	23750	23750	23750	187
465	20241018	114300	76051950	23750	23750	23750	23750	0
466	20241018	114200	76051950	23750	23750	23750	23750	1
467	20241018	114100	76028200	23800	23800	23800	23800	1
468	20241018	114000	76004400	23800	23800	23800	23800	1
469	20241018	113900	75980600	23800	23800	23800	23800	1
470	20241018	113800	75956800	23750	23750	23750	23750	0
471	20241018	113700	75956800	23750	23750	23750	23750	1
472	20241018	113600	75933050	23750	23750	23750	23750	0
473	20241018	113500	75933050	23750	23750	23750	23750	0
474	20241018	113400	75933050	23750	23750	23750	23750	0
475	20241018	113300	75933050	23750	23750	23750	23750	0
476	20241018	113200	75933050	23750	23750	23750	23750	1
477	20241018	113100	75909300	23800	23800	23800	23800	5
478	20241018	113000	75790300	23750	23750	23750	23750	1
479	20241018	112900	75766550	23750	23750	23750	23750	0
480	20241018	112800	75766550	23750	23750	23750	23750	0
481	20241018	112700	75766550	23750	23750	23750	23750	0
482	20241018	112600	75766550	23750	23750	23750	23750	0
483	20241018	112500	75766550	23750	23750	23750	23750	0
484	20241018	112400	75766550	23750	23750	23750	23750	0
485	20241018	112300	75766550	23750	23750	23750	23750	0
486	20241018	112200	75766550	23750	23750	23750	23750	0
487	20241018	112100	75766550	23750	23750	23750	23750	0
488	20241018	112000	75766550	23750	23750	23750	23750	220
489	20241018	111900	70541550	23800	23800	23800	23800	0
490	20241018	111800	70541550	23800	23800	23800	23800	0
491	20241018	111700	70541550	23800	23800	23800	23800	1
492	20241018	111600	70517750	23750	23800	23800	23750	2
493	20241018	111500	70470200	23800	23800	23800	23800	0
494	20241018	111400	70470200	23800	23800	23800	23800	0
495	20241018	111300	70470200	23800	23800	23800	23800	0
496	20241018	111200	70470200	23800	23800	23800	23800	0
497	20241018	111100	70470200	23800	23800	23800	23800	0
498	20241018	111000	70470200	23800	23750	23800	23750	3
499	20241018	110900	70398850	23750	23750	23750	23750	0
500	20241018	110800	70398850	23750	23750	23750	23750	0
501	20241018	110700	70398850	23750	23750	23750	23750	0
502	20241018	110600	70398850	23750	23750	23750	23750	0
503	20241018	110500	70398850	23750	23750	23750	23750	0
504	20241018	110400	70398850	23750	23750	23750	23750	0
505	20241018	110300	70398850	23750	23750	23750	23750	0
506	20241018	110200	70398850	23750	23750	23750	23750	0
507	20241018	110100	70398850	23750	23750	23750	23750	0
508	20241018	110000	70398850	23750	23750	23750	23750	0
509	20241018	105900	70398850	23750	23800	23800	23750	3
510	20241018	105800	70327500	23800	23800	23800	23800	1
511	20241018	105700	70303700	23800	23800	23800	23800	2
512	20241018	105600	70256100	23800	23800	23800	23800	1
513	20241018	105500	70232300	23750	23750	23750	23750	1
514	20241018	105400	70208550	23800	23800	23800	23800	0
515	20241018	105300	70208550	23800	23800	23800	23800	1
516	20241018	105200	70184750	23800	23800	23800	23800	0
517	20241018	105100	70184750	23800	23800	23800	23800	4
518	20241018	105000	70089550	23750	23800	23800	23750	2
519	20241018	104900	70042000	23800	23800	23800	23800	0
520	20241018	104800	70042000	23800	23800	23800	23800	0
521	20241018	104700	70042000	23800	23800	23800	23800	2
522	20241018	104600	69994400	23800	23800	23800	23800	7
523	20241018	104500	69827800	23850	23850	23850	23850	1
524	20241018	104400	69803950	23850	23850	23850	23850	0
525	20241018	104300	69803950	23850	23850	23850	23850	133
526	20241018	104200	66631900	23800	23800	23800	23800	0
527	20241018	104100	66631900	23800	23800	23800	23800	0
528	20241018	104000	66631900	23800	23800	23800	23800	0
529	20241018	103900	66631900	23800	23800	23800	23800	0
530	20241018	103800	66631900	23800	23800	23800	23800	0
531	20241018	103700	66631900	23800	23800	23800	23800	0
532	20241018	103600	66631900	23800	23800	23800	23800	0
533	20241018	103500	66631900	23800	23750	23800	23750	2
534	20241018	103400	66584350	23750	23750	23750	23750	0
535	20241018	103300	66584350	23750	23750	23750	23750	0
536	20241018	103200	66584350	23750	23750	23750	23750	0
537	20241018	103100	66584350	23750	23750	23750	23750	0
538	20241018	103000	66584350	23750	23750	23750	23750	1
539	20241018	102900	66560600	23800	23800	23800	23800	0
540	20241018	102800	66560600	23800	23800	23800	23800	18
541	20241018	102700	66132200	23750	23750	23750	23750	0
542	20241018	102600	66132200	23750	23750	23750	23750	0
543	20241018	102500	66132200	23750	23750	23750	23750	0
544	20241018	102400	66132200	23750	23750	23750	23750	0
545	20241018	102300	66132200	23750	23850	23850	23750	485
546	20241018	102200	54570850	23950	23950	23950	23950	0
547	20241018	102100	54570850	23950	23950	23950	23950	0
548	20241018	102000	54570850	23950	23950	23950	23950	0
549	20241018	101900	54570850	23950	23950	23950	23950	0
550	20241018	101800	54570850	23950	23950	23950	23950	0
551	20241018	101700	54570850	23950	23950	23950	23950	0
552	20241018	101600	54570850	23950	23950	23950	23950	0
553	20241018	101500	54570850	23950	23950	23950	23950	0
554	20241018	101400	54570850	23950	23950	23950	23950	0
555	20241018	101300	54570850	23950	23950	23950	23950	0
556	20241018	101200	54570850	23950	23950	23950	23950	1
557	20241018	101100	54546900	23850	23850	23850	23850	0
558	20241018	101000	54546900	23850	23950	23950	23850	2
559	20241018	100900	54499100	23900	23900	23900	23900	1
560	20241018	100800	54475200	23900	23900	23900	23900	0
561	20241018	100700	54475200	23900	23900	23900	23900	150
562	20241018	100600	50890200	23950	23950	23950	23950	2
563	20241018	100500	50842300	24000	24000	24000	24000	6
564	20241018	100400	50698300	24000	24000	24000	24000	1
565	20241018	100300	50674300	24000	24000	24000	24000	0
566	20241018	100200	50674300	24000	23950	24000	23950	3
567	20241018	100100	50602350	24000	24000	24000	24000	0
568	20241018	100000	50602350	24000	24000	24000	24000	24
569	20241018	095900	50026350	23950	23950	23950	23950	200
570	20241018	095800	45236350	23900	23900	23900	23900	53
571	20241018	095700	43969650	23900	23900	23900	23900	1
572	20241018	095600	43945750	23950	23950	23950	23950	0
573	20241018	095500	43945750	23950	23950	23950	23950	0
574	20241018	095400	43945750	23950	23950	23950	23950	0
575	20241018	095300	43945750	23950	23950	23950	23950	1
576	20241018	095200	43921800	23950	23900	23950	23900	581
577	20241018	095100	30029900	23800	23800	23800	23800	0
578	20241018	095000	30029900	23800	23800	23800	23800	1
579	20241018	094900	30006100	23850	23850	23850	23850	0
580	20241018	094800	30006100	23850	23800	23850	23800	2
581	20241018	094700	29958450	23900	23900	23900	23900	0
582	20241018	094600	29958450	23900	23900	23900	23900	0
583	20241018	094500	29958450	23900	23800	23900	23800	41
584	20241018	094400	28981450	23950	23950	23950	23950	0
585	20241018	094300	28981450	23950	23950	23950	23950	0
586	20241018	094200	28981450	23950	23950	23950	23950	10
587	20241018	094100	28741950	23950	23950	23950	23950	0
588	20241018	094000	28741950	23950	23950	23950	23950	0
589	20241018	093900	28741950	23950	23950	23950	23950	0
590	20241018	093800	28741950	23950	23950	23950	23950	0
591	20241018	093700	28741950	23950	23750	23950	23750	2
592	20241018	093600	28694250	23950	23950	23950	23950	0
593	20241018	093500	28694250	23950	23950	23950	23950	1
594	20241018	093400	28670300	23950	23950	23950	23950	0
595	20241018	093300	28670300	23950	23950	23950	23950	0
596	20241018	093200	28670300	23950	23950	23950	23950	0
597	20241018	093100	28670300	23950	23900	23950	23900	13
598	20241018	093000	28359100	23800	23850	23900	23800	32
599	20241018	092900	27594550	23900	23900	23900	23900	0
600	20241018	092800	27594550	23900	23850	23900	23850	48
601	20241018	092700	26448400	23700	23700	23700	23700	128
602	20241018	092600	23414800	23700	23800	23800	23700	192
603	20241018	092500	18857450	23850	23850	23850	23850	6
604	20241018	092400	18714350	23900	23900	23900	23900	21
605	20241018	092300	18212450	23900	23900	23900	23900	0
606	20241018	092200	18212450	23900	23850	23900	23750	29
607	20241018	092100	17523150	23900	23900	23900	23900	0
608	20241018	092000	17523150	23900	23900	23900	23900	0
609	20241018	091900	17523150	23900	23900	23900	23900	0
610	20241018	091800	17523150	23900	23900	23900	23900	0
611	20241018	091700	17523150	23900	23900	23900	23900	0
612	20241018	091600	17523150	23900	23900	23900	23900	0
613	20241018	091500	17523150	23900	23900	23900	23900	1
614	20241018	091400	17499250	23750	23750	23750	23750	0
615	20241018	091300	17499250	23750	23750	23750	23750	54
616	20241018	091200	16216750	23750	23750	23750	23750	0
617	20241018	091100	16216750	23750	23750	23750	23750	0
618	20241018	091000	16216750	23750	23900	23900	23750	2
619	20241018	090900	16169100	23900	23900	23900	23900	0
620	20241018	090800	16169100	23900	23900	23900	23900	0
621	20241018	090700	16169100	23900	23900	23900	23900	0
622	20241018	090600	16169100	23900	23850	23900	23850	14
623	20241018	090500	15834650	23900	23900	23900	23900	1
624	20241018	090400	15810750	23900	23850	23900	23750	471
625	20241018	090300	4613350	23900	23900	23900	23900	0
626	20241018	090200	4613350	23900	23950	23950	23900	101
627	20241018	090100	2199100	23950	23950	23950	23950	6
628	20241018	090000	2055400	23900	23900	23900	23900	86