KissMeData/039840/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	191200	591525400	24000	24000	24000	24000	1325
3	20231024	191100	591525400	24000	24000	24000	24000	0
4	20231024	191000	591525400	24000	24000	24000	24000	0
5	20231024	190900	591525400	24000	24000	24000	24000	0
6	20231024	190800	591525400	24000	24000	24000	24000	0
7	20231024	190700	591525400	24000	24000	24000	24000	0
8	20231024	190600	591525400	24000	24000	24000	24000	0
9	20231024	190500	591525400	24000	24000	24000	24000	0
10	20231024	190400	591525400	24000	24000	24000	24000	0
11	20231024	190300	591525400	24000	24000	24000	24000	0
12	20231024	190200	591525400	24000	24000	24000	24000	0
13	20231024	190100	591525400	24000	24000	24000	24000	0
14	20231024	190000	591525400	24000	24000	24000	24000	0
15	20231024	185900	591525400	24000	24000	24000	24000	0
16	20231024	185800	591525400	24000	24000	24000	24000	0
17	20231024	185700	591525400	24000	24000	24000	24000	0
18	20231024	185600	591525400	24000	24000	24000	24000	0
19	20231024	185500	591525400	24000	24000	24000	24000	0
20	20231024	185400	591525400	24000	24000	24000	24000	0
21	20231024	185300	591525400	24000	24000	24000	24000	0
22	20231024	185200	591525400	24000	24000	24000	24000	0
23	20231024	185100	591525400	24000	24000	24000	24000	0
24	20231024	185000	591525400	24000	24000	24000	24000	0
25	20231024	184900	591525400	24000	24000	24000	24000	0
26	20231024	184800	591525400	24000	24000	24000	24000	0
27	20231024	184700	591525400	24000	24000	24000	24000	0
28	20231024	184600	591525400	24000	24000	24000	24000	0
29	20231024	184500	591525400	24000	24000	24000	24000	0
30	20231024	184400	591525400	24000	24000	24000	24000	0
31	20231024	184300	591525400	24000	24000	24000	24000	0
32	20231024	184200	591525400	24000	24000	24000	24000	1325
33	20231024	184100	591525400	24000	24000	24000	24000	0
34	20231024	184000	591525400	24000	24000	24000	24000	0
35	20231024	183900	591525400	24000	24000	24000	24000	0
36	20231024	183800	591525400	24000	24000	24000	24000	0
37	20231024	183700	591525400	24000	24000	24000	24000	0
38	20231024	183600	591525400	24000	24000	24000	24000	0
39	20231024	183500	591525400	24000	24000	24000	24000	0
40	20231024	183400	591525400	24000	24000	24000	24000	0
41	20231024	183300	591525400	24000	24000	24000	24000	0
42	20231024	183200	591525400	24000	24000	24000	24000	0
43	20231024	183100	591525400	24000	24000	24000	24000	0
44	20231024	183000	591525400	24000	24000	24000	24000	0
45	20231024	182900	591525400	24000	24000	24000	24000	0
46	20231024	182800	591525400	24000	24000	24000	24000	0
47	20231024	182700	591525400	24000	24000	24000	24000	0
48	20231024	182600	591525400	24000	24000	24000	24000	0
49	20231024	182500	591525400	24000	24000	24000	24000	0
50	20231024	182400	591525400	24000	24000	24000	24000	0
51	20231024	182300	591525400	24000	24000	24000	24000	0
52	20231024	182200	591525400	24000	24000	24000	24000	0
53	20231024	182100	591525400	24000	24000	24000	24000	0
54	20231024	182000	591525400	24000	24000	24000	24000	0
55	20231024	181900	591525400	24000	24000	24000	24000	0
56	20231024	181800	591525400	24000	24000	24000	24000	0
57	20231024	181700	591525400	24000	24000	24000	24000	0
58	20231024	181600	591525400	24000	24000	24000	24000	0
59	20231024	181500	591525400	24000	24000	24000	24000	0
60	20231024	181400	591525400	24000	24000	24000	24000	0
61	20231024	181300	591525400	24000	24000	24000	24000	0
62	20231024	181200	591525400	24000	24000	24000	24000	1325
63	20231024	181100	591525400	24000	24000	24000	24000	0
64	20231024	181000	591525400	24000	24000	24000	24000	0
65	20231024	180900	591525400	24000	24000	24000	24000	0
66	20231024	180800	591525400	24000	24000	24000	24000	0
67	20231024	180700	591525400	24000	24000	24000	24000	0
68	20231024	180600	591525400	24000	24000	24000	24000	0
69	20231024	180500	591525400	24000	24000	24000	24000	0
70	20231024	180400	591525400	24000	24000	24000	24000	0
71	20231024	180300	591525400	24000	24000	24000	24000	0
72	20231024	180200	591525400	24000	24000	24000	24000	0
73	20231024	180100	591525400	24000	24000	24000	24000	0
74	20231024	180000	591525400	24000	24000	24000	24000	0
75	20231024	175900	591525400	24000	24000	24000	24000	0
76	20231024	175800	591525400	24000	24000	24000	24000	0
77	20231024	175700	591525400	24000	24000	24000	24000	0
78	20231024	175600	591525400	24000	24000	24000	24000	0
79	20231024	175500	591525400	24000	24000	24000	24000	0
80	20231024	175400	591525400	24000	24000	24000	24000	0
81	20231024	175300	591525400	24000	24000	24000	24000	0
82	20231024	175200	591525400	24000	24000	24000	24000	0
83	20231024	175100	591525400	24000	24000	24000	24000	0
84	20231024	175000	591525400	24000	24000	24000	24000	0
85	20231024	174900	591525400	24000	24000	24000	24000	0
86	20231024	174800	591525400	24000	24000	24000	24000	0
87	20231024	174700	591525400	24000	24000	24000	24000	0
88	20231024	174600	591525400	24000	24000	24000	24000	0
89	20231024	174500	591525400	24000	24000	24000	24000	0
90	20231024	174400	591525400	24000	24000	24000	24000	0
91	20231024	174300	591525400	24000	24000	24000	24000	0
92	20231024	174200	591525400	24000	24000	24000	24000	1325
93	20231024	174100	591525400	24000	24000	24000	24000	0
94	20231024	174000	591525400	24000	24000	24000	24000	0
95	20231024	173900	591525400	24000	24000	24000	24000	0
96	20231024	173800	591525400	24000	24000	24000	24000	0
97	20231024	173700	591525400	24000	24000	24000	24000	0
98	20231024	173600	591525400	24000	24000	24000	24000	0
99	20231024	173500	591525400	24000	24000	24000	24000	0
100	20231024	173400	591525400	24000	24000	24000	24000	0
101	20231024	173300	591525400	24000	24000	24000	24000	0
102	20231024	173200	591525400	24000	24000	24000	24000	0
103	20231024	173100	591525400	24000	24000	24000	24000	0
104	20231024	173000	591525400	24000	24000	24000	24000	0
105	20231024	172900	591525400	24000	24000	24000	24000	0
106	20231024	172800	591525400	24000	24000	24000	24000	0
107	20231024	172700	591525400	24000	24000	24000	24000	0
108	20231024	172600	591525400	24000	24000	24000	24000	0
109	20231024	172500	591525400	24000	24000	24000	24000	0
110	20231024	172400	591525400	24000	24000	24000	24000	0
111	20231024	172300	591525400	24000	24000	24000	24000	0
112	20231024	172200	591525400	24000	24000	24000	24000	0
113	20231024	172100	591525400	24000	24000	24000	24000	0
114	20231024	172000	591525400	24000	24000	24000	24000	0
115	20231024	171900	591525400	24000	24000	24000	24000	0
116	20231024	171800	591525400	24000	24000	24000	24000	0
117	20231024	171700	591525400	24000	24000	24000	24000	0
118	20231024	171600	591525400	24000	24000	24000	24000	0
119	20231024	171500	591525400	24000	24000	24000	24000	0
120	20231024	171400	591525400	24000	24000	24000	24000	0
121	20231024	171300	591525400	24000	24000	24000	24000	0
122	20231024	171200	591525400	24000	24000	24000	24000	1325
123	20231024	171100	591525400	24000	24000	24000	24000	0
124	20231024	171000	591525400	24000	24000	24000	24000	0
125	20231024	170900	591525400	24000	24000	24000	24000	0
126	20231024	170800	591525400	24000	24000	24000	24000	0
127	20231024	170700	591525400	24000	24000	24000	24000	0
128	20231024	170600	591525400	24000	24000	24000	24000	0
129	20231024	170500	591525400	24000	24000	24000	24000	0
130	20231024	170400	591525400	24000	24000	24000	24000	0
131	20231024	170300	591525400	24000	24000	24000	24000	0
132	20231024	170200	591525400	24000	24000	24000	24000	0
133	20231024	170100	591525400	24000	24000	24000	24000	0
134	20231024	170000	591525400	24000	24000	24000	24000	0
135	20231024	165900	591525400	24000	24000	24000	24000	0
136	20231024	165800	591525400	24000	24000	24000	24000	0
137	20231024	165700	591525400	24000	24000	24000	24000	0
138	20231024	165600	591525400	24000	24000	24000	24000	0
139	20231024	165500	591525400	24000	24000	24000	24000	0
140	20231024	165400	591525400	24000	24000	24000	24000	0
141	20231024	165300	591525400	24000	24000	24000	24000	0
142	20231024	165200	591525400	24000	24000	24000	24000	0
143	20231024	165100	591525400	24000	24000	24000	24000	0
144	20231024	165000	591525400	24000	24000	24000	24000	0
145	20231024	164900	591525400	24000	24000	24000	24000	0
146	20231024	164800	591525400	24000	24000	24000	24000	0
147	20231024	164700	591525400	24000	24000	24000	24000	0
148	20231024	164600	591525400	24000	24000	24000	24000	0
149	20231024	164500	591525400	24000	24000	24000	24000	0
150	20231024	164400	591525400	24000	24000	24000	24000	0
151	20231024	164300	591525400	24000	24000	24000	24000	0
152	20231024	164200	591525400	24000	24000	24000	24000	1325
153	20231024	164100	591525400	24000	24000	24000	24000	0
154	20231024	164000	591525400	24000	24000	24000	24000	0
155	20231024	163900	591525400	24000	24000	24000	24000	0
156	20231024	163800	591525400	24000	24000	24000	24000	0
157	20231024	163700	591525400	24000	24000	24000	24000	0
158	20231024	163600	591525400	24000	24000	24000	24000	0
159	20231024	163500	591525400	24000	24000	24000	24000	0
160	20231024	163400	591525400	24000	24000	24000	24000	0
161	20231024	163300	591525400	24000	24000	24000	24000	0
162	20231024	163200	591525400	24000	24000	24000	24000	0
163	20231024	163100	591525400	24000	24000	24000	24000	0
164	20231024	163000	591525400	24000	24000	24000	24000	0
165	20231024	162900	591525400	24000	24000	24000	24000	0
166	20231024	162800	591525400	24000	24000	24000	24000	0
167	20231024	162700	591525400	24000	24000	24000	24000	0
168	20231024	162600	591525400	24000	24000	24000	24000	0
169	20231024	162500	591525400	24000	24000	24000	24000	0
170	20231024	162400	591525400	24000	24000	24000	24000	0
171	20231024	162300	591525400	24000	24000	24000	24000	0
172	20231024	162200	591525400	24000	24000	24000	24000	0
173	20231024	162100	591525400	24000	24000	24000	24000	0
174	20231024	162000	591525400	24000	24000	24000	24000	0
175	20231024	161900	591525400	24000	24000	24000	24000	0
176	20231024	161800	591525400	24000	24000	24000	24000	0
177	20231024	161700	591525400	24000	24000	24000	24000	0
178	20231024	161600	591525400	24000	24000	24000	24000	0
179	20231024	161500	591525400	24000	24000	24000	24000	0
180	20231024	161400	591525400	24000	24000	24000	24000	0
181	20231024	161300	591525400	24000	24000	24000	24000	0
182	20231024	161200	591525400	24000	24000	24000	24000	1325
183	20231024	161100	591525400	24000	24000	24000	24000	0
184	20231024	161000	591525400	24000	24000	24000	24000	0
185	20231024	160900	591525400	24000	24000	24000	24000	0
186	20231024	160800	591525400	24000	24000	24000	24000	0
187	20231024	160700	591525400	24000	24000	24000	24000	0
188	20231024	160600	591525400	24000	24000	24000	24000	0
189	20231024	160500	591525400	24000	24000	24000	24000	0
190	20231024	160400	591525400	24000	24000	24000	24000	0
191	20231024	160300	591525400	24000	24000	24000	24000	0
192	20231024	160200	591525400	24000	24000	24000	24000	0
193	20231024	160100	591525400	24000	24000	24000	24000	0
194	20231024	160000	591525400	24000	24000	24000	24000	0
195	20231024	155900	591525400	24000	24000	24000	24000	0
196	20231024	155800	591525400	24000	24000	24000	24000	0
197	20231024	155700	591525400	24000	24000	24000	24000	0
198	20231024	155600	591525400	24000	24000	24000	24000	0
199	20231024	155500	591525400	24000	24000	24000	24000	0
200	20231024	155400	591525400	24000	24000	24000	24000	0
201	20231024	155300	591525400	24000	24000	24000	24000	0
202	20231024	155200	591525400	24000	24000	24000	24000	0
203	20231024	155100	591525400	24000	24000	24000	24000	0
204	20231024	155000	591525400	24000	24000	24000	24000	0
205	20231024	154900	591525400	24000	24000	24000	24000	0
206	20231024	154800	591525400	24000	24000	24000	24000	0
207	20231024	154700	591525400	24000	24000	24000	24000	0
208	20231024	154600	591525400	24000	24000	24000	24000	0
209	20231024	154500	591525400	24000	24000	24000	24000	0
210	20231024	154400	591525400	24000	24000	24000	24000	0
211	20231024	154300	591525400	24000	24000	24000	24000	0
212	20231024	154200	591525400	24000	24000	24000	24000	1325
213	20231024	154100	591525400	24000	24000	24000	24000	0
214	20231024	154000	591525400	24000	24000	24000	24000	0
215	20231024	153900	591525400	24000	24000	24000	24000	0
216	20231024	153800	591525400	24000	24000	24000	24000	0
217	20231024	153700	591525400	24000	24000	24000	24000	0
218	20231024	153600	591525400	24000	24000	24000	24000	0
219	20231024	153500	591525400	24000	24000	24000	24000	0
220	20231024	153400	591525400	24000	24000	24000	24000	0
221	20231024	153300	591525400	24000	24000	24000	24000	0
222	20231024	153200	591525400	24000	24000	24000	24000	0
223	20231024	153100	591525400	24000	24000	24000	24000	0
224	20231024	153000	591525400	24000	24000	24000	24000	1325
225	20231024	152900	559725400	24000	24000	24000	24000	0
226	20231024	152800	559725400	24000	24000	24000	24000	0
227	20231024	152700	559725400	24000	24000	24000	24000	0
228	20231024	152600	559725400	24000	24000	24000	24000	0
229	20231024	152500	559725400	24000	24000	24000	24000	0
230	20231024	152400	559725400	24000	24000	24000	24000	0
231	20231024	152300	559725400	24000	24000	24000	24000	0
232	20231024	152200	559725400	24000	24000	24000	24000	0
233	20231024	152100	559725400	24000	24000	24000	24000	0
234	20231024	152000	559725400	24000	24000	24000	24000	0
235	20231024	151900	559725400	24000	24050	24100	24000	230
236	20231024	151800	554195350	24050	24100	24100	24050	77
237	20231024	151700	552339750	24050	24050	24100	24050	15
238	20231024	151600	551978900	24100	24100	24100	24100	1
239	20231024	151500	551954800	24100	24100	24100	24100	3
240	20231024	151400	551882500	24050	24050	24050	24050	20
241	20231024	151300	551401500	24050	24050	24050	24050	0
242	20231024	151200	551401500	24050	24050	24050	24050	0
243	20231024	151100	551401500	24050	24100	24100	24050	2
244	20231024	151000	551353350	24050	24050	24050	24050	2
245	20231024	150900	551305250	24000	24100	24100	24000	37
246	20231024	150800	550416250	24050	24050	24050	24050	181
247	20231024	150700	546063200	24000	24000	24000	24000	110
248	20231024	150600	543423200	24050	24050	24050	24050	125
249	20231024	150500	540416950	24050	24050	24050	24050	0
250	20231024	150400	540416950	24050	24050	24050	24050	0
251	20231024	150300	540416950	24050	24050	24050	24050	234
252	20231024	150200	534789250	24050	24050	24050	24050	20
253	20231024	150100	534308250	24000	24000	24000	24000	0
254	20231024	150000	534308250	24000	24000	24000	24000	39
255	20231024	145900	533372250	24050	24050	24050	24050	0
256	20231024	145800	533372250	24050	24050	24050	24050	0
257	20231024	145700	533372250	24050	24050	24050	24050	0
258	20231024	145600	533372250	24050	24050	24050	24050	1
259	20231024	145500	533348200	23950	23950	23950	23950	0
260	20231024	145400	533348200	23950	23950	23950	23950	0
261	20231024	145300	533348200	23950	24000	24000	23950	417
262	20231024	145200	523361000	24050	24050	24050	24050	0
263	20231024	145100	523361000	24050	24050	24050	24050	14
264	20231024	145000	523024300	24000	24000	24000	24000	169
265	20231024	144900	518968300	24000	24000	24000	24000	41
266	20231024	144800	517984300	23950	23950	23950	23950	0
267	20231024	144700	517984300	23950	23950	23950	23950	19
268	20231024	144600	517529250	23950	24000	24000	23950	3
269	20231024	144500	517457300	23950	24000	24000	23950	18
270	20231024	144400	517026100	24000	24000	24000	24000	0
271	20231024	144300	517026100	24000	24000	24000	24000	141
272	20231024	144200	513642100	24000	24000	24000	24000	0
273	20231024	144100	513642100	24000	24100	24100	24000	37
274	20231024	144000	512753900	24100	24100	24100	24100	0
275	20231024	143900	512753900	24100	24100	24100	24100	0
276	20231024	143800	512753900	24100	24100	24100	24100	0
277	20231024	143700	512753900	24100	24100	24100	24100	0
278	20231024	143600	512753900	24100	24100	24100	24100	0
279	20231024	143500	512753900	24100	24100	24100	24100	20
280	20231024	143400	512271900	24100	24100	24100	24100	1
281	20231024	143300	512247800	24000	24000	24000	24000	2
282	20231024	143200	512199800	24000	24000	24000	24000	0
283	20231024	143100	512199800	24000	24050	24050	24000	79
284	20231024	143000	510300600	24050	24150	24150	24050	11
285	20231024	142900	510035050	24250	24250	24250	24250	0
286	20231024	142800	510035050	24250	24050	24250	24050	401
287	20231024	142700	500360900	23950	23950	23950	23950	57
288	20231024	142600	498995750	24000	24000	24000	24000	0
289	20231024	142500	498995750	24000	24000	24000	24000	170
290	20231024	142400	494915750	24000	24000	24000	24000	222
291	20231024	142300	489587750	24050	24050	24050	24050	0
292	20231024	142200	489587750	24050	24050	24050	24050	5
293	20231024	142100	489467500	24050	24050	24050	24050	3
294	20231024	142000	489395350	24050	24050	24050	24050	0
295	20231024	141900	489395350	24050	24050	24050	24050	4
296	20231024	141800	489299150	24050	24000	24050	24000	97
297	20231024	141700	486968400	24000	24000	24000	24000	60
298	20231024	141600	485528400	24000	24000	24000	24000	0
299	20231024	141500	485528400	24000	24000	24000	24000	0
300	20231024	141400	485528400	24000	23950	24000	23950	622
301	20231024	141300	470622950	23950	23950	23950	23950	3
302	20231024	141200	470551100	23950	23950	23950	23950	0
303	20231024	141100	470551100	23950	23950	23950	23950	4
304	20231024	141000	470455300	23900	23900	23900	23900	1
305	20231024	140900	470431400	23900	23900	23900	23900	228
306	20231024	140800	464982200	23900	23900	23900	23900	0
307	20231024	140700	464982200	23900	23900	23900	23900	0
308	20231024	140600	464982200	23900	23900	23900	23900	10
309	20231024	140500	464743200	23900	23900	23900	23900	0
310	20231024	140400	464743200	23900	23900	23900	23900	10
311	20231024	140300	464504200	23900	23850	23900	23850	199
312	20231024	140200	459753250	23850	23850	23850	23800	62
313	20231024	140100	458275350	23850	23850	23850	23850	0
314	20231024	140000	458275350	23850	23850	23850	23850	0
315	20231024	135900	458275350	23850	23850	23850	23850	0
316	20231024	135800	458275350	23850	23850	23850	23850	0
317	20231024	135700	458275350	23850	23850	23850	23850	115
318	20231024	135600	455532600	23900	23900	23900	23900	5
319	20231024	135500	455413100	23750	23750	23900	23750	3074
320	20231024	135400	382244300	23700	23700	23700	23700	80
321	20231024	135300	380348300	23750	23750	23750	23750	0
322	20231024	135200	380348300	23750	23750	23750	23700	98
323	20231024	135100	378022350	23750	23750	23750	23750	0
324	20231024	135000	378022350	23750	23750	23750	23750	33
325	20231024	134900	377238600	23800	23800	23800	23800	0
326	20231024	134800	377238600	23800	23750	23800	23750	234
327	20231024	134700	371677750	23750	23800	23800	23750	41
328	20231024	134600	370703700	23800	23800	23800	23800	1
329	20231024	134500	370679900	23800	23750	23800	23750	26
330	20231024	134400	370062350	23800	23800	23800	23800	0
331	20231024	134300	370062350	23800	23800	23800	23800	5
332	20231024	134200	369943350	23800	23800	23800	23800	0
333	20231024	134100	369943350	23800	23800	23800	23800	0
334	20231024	134000	369943350	23800	23800	23800	23800	0
335	20231024	133900	369943350	23800	23800	23800	23800	0
336	20231024	133800	369943350	23800	23800	23800	23800	5
337	20231024	133700	369824350	23800	23800	23800	23800	0
338	20231024	133600	369824350	23800	23800	23800	23800	0
339	20231024	133500	369824350	23800	23800	23800	23800	0
340	20231024	133400	369824350	23800	23800	23800	23800	0
341	20231024	133300	369824350	23800	23800	23800	23800	0
342	20231024	133200	369824350	23800	23800	23800	23800	213
343	20231024	133100	364754950	23800	23800	23800	23800	0
344	20231024	133000	364754950	23800	23800	23800	23800	1
345	20231024	132900	364731150	23800	23800	23800	23800	0
346	20231024	132800	364731150	23800	23800	23800	23800	0
347	20231024	132700	364731150	23800	23800	23800	23800	0
348	20231024	132600	364731150	23800	23800	23800	23800	0
349	20231024	132500	364731150	23800	23800	23800	23800	3
350	20231024	132400	364659750	23800	23800	23800	23800	2
351	20231024	132300	364612150	23850	23850	23850	23850	0
352	20231024	132200	364612150	23850	23850	23850	23850	0
353	20231024	132100	364612150	23850	23850	23850	23850	0
354	20231024	132000	364612150	23850	23850	23850	23850	0
355	20231024	131900	364612150	23850	23850	23850	23850	0
356	20231024	131800	364612150	23850	23850	23850	23850	0
357	20231024	131700	364612150	23850	23850	23850	23850	50
358	20231024	131600	363419650	23800	23750	23800	23750	389
359	20231024	131500	354170150	23750	23750	23750	23750	0
360	20231024	131400	354170150	23750	23750	23750	23750	0
361	20231024	131300	354170150	23750	23750	23750	23750	0
362	20231024	131200	354170150	23750	23750	23750	23750	0
363	20231024	131100	354170150	23750	23750	23750	23750	0
364	20231024	131000	354170150	23750	23750	23750	23750	0
365	20231024	130900	354170150	23750	23750	23750	23750	0
366	20231024	130800	354170150	23750	23750	23750	23750	239
367	20231024	130700	348493900	23800	23800	23800	23800	0
368	20231024	130600	348493900	23800	23800	23800	23800	0
369	20231024	130500	348493900	23800	23800	23800	23800	0
370	20231024	130400	348493900	23800	23800	23800	23800	0
371	20231024	130300	348493900	23800	23800	23800	23800	0
372	20231024	130200	348493900	23800	23800	23800	23800	0
373	20231024	130100	348493900	23800	23800	23800	23800	0
374	20231024	130000	348493900	23800	23800	23800	23800	0
375	20231024	125900	348493900	23800	23800	23800	23800	0
376	20231024	125800	348493900	23800	23800	23800	23800	0
377	20231024	125700	348493900	23800	23800	23800	23800	103
378	20231024	125600	346042500	23750	23750	23750	23750	0
379	20231024	125500	346042500	23750	23750	23750	23750	0
380	20231024	125400	346042500	23750	23750	23750	23750	0
381	20231024	125300	346042500	23750	23750	23750	23750	0
382	20231024	125200	346042500	23750	23750	23750	23750	0
383	20231024	125100	346042500	23750	23750	23750	23750	184
384	20231024	125000	341672500	23750	23750	23750	23750	13
385	20231024	124900	341363750	23750	23750	23750	23750	0
386	20231024	124800	341363750	23750	23850	23850	23750	52
387	20231024	124700	340125850	23850	23850	23850	23850	0
388	20231024	124600	340125850	23850	23850	23850	23850	1
389	20231024	124500	340102000	23850	23850	23850	23850	5
390	20231024	124400	339982750	23850	23750	23850	23750	621
391	20231024	124300	325201750	23750	23750	23750	23750	3
392	20231024	124200	325130500	23750	23750	23750	23750	2
393	20231024	124100	325083000	23700	23700	23700	23700	314
394	20231024	124000	317641200	23700	23700	23700	23700	0
395	20231024	123900	317641200	23700	23700	23700	23700	5
396	20231024	123800	317522700	23650	23650	23650	23650	0
397	20231024	123700	317522700	23650	23650	23650	23650	0
398	20231024	123600	317522700	23650	23650	23650	23650	0
399	20231024	123500	317522700	23650	23650	23650	23650	0
400	20231024	123400	317522700	23650	23650	23650	23650	0
401	20231024	123300	317522700	23650	23650	23650	23650	0
402	20231024	123200	317522700	23650	23650	23650	23650	0
403	20231024	123100	317522700	23650	23650	23650	23650	0
404	20231024	123000	317522700	23650	23700	23700	23650	3
405	20231024	122900	317451650	23650	23650	23650	23650	0
406	20231024	122800	317451650	23650	23650	23650	23650	0
407	20231024	122700	317451650	23650	23650	23650	23650	0
408	20231024	122600	317451650	23650	23650	23650	23650	0
409	20231024	122500	317451650	23650	23600	23650	23600	645
410	20231024	122400	302219400	23500	23500	23500	23500	0
411	20231024	122300	302219400	23500	23500	23500	23500	0
412	20231024	122200	302219400	23500	23500	23500	23500	0
413	20231024	122100	302219400	23500	23500	23500	23500	0
414	20231024	122000	302219400	23500	23500	23500	23500	30
415	20231024	121900	301514400	23600	23600	23600	23600	0
416	20231024	121800	301514400	23600	23600	23600	23600	0
417	20231024	121700	301514400	23600	23600	23600	23600	0
418	20231024	121600	301514400	23600	23600	23600	23600	0
419	20231024	121500	301514400	23600	23600	23600	23600	5
420	20231024	121400	301396400	23600	23600	23600	23600	0
421	20231024	121300	301396400	23600	23600	23600	23600	20
422	20231024	121200	300924400	23550	23550	23550	23550	0
423	20231024	121100	300924400	23550	23550	23550	23550	0
424	20231024	121000	300924400	23550	23550	23550	23550	0
425	20231024	120900	300924400	23550	23550	23550	23550	0
426	20231024	120800	300924400	23550	23550	23550	23550	0
427	20231024	120700	300924400	23550	23550	23550	23550	45
428	20231024	120600	299864650	23500	23500	23500	23500	0
429	20231024	120500	299864650	23500	23500	23500	23500	0
430	20231024	120400	299864650	23500	23500	23500	23500	50
431	20231024	120300	298689650	23500	23500	23500	23500	0
432	20231024	120200	298689650	23500	23500	23500	23500	0
433	20231024	120100	298689650	23500	23500	23500	23500	0
434	20231024	120000	298689650	23500	23500	23500	23500	0
435	20231024	115900	298689650	23500	23500	23500	23500	0
436	20231024	115800	298689650	23500	23550	23550	23500	501
437	20231024	115700	286901150	23600	23650	23650	23600	7
438	20231024	115600	286735750	23650	23650	23650	23650	0
439	20231024	115500	286735750	23650	23600	23650	23600	3
440	20231024	115400	286664900	23600	23600	23600	23600	0
441	20231024	115300	286664900	23600	23600	23600	23600	0
442	20231024	115200	286664900	23600	23600	23600	23600	0
443	20231024	115100	286664900	23600	23600	23600	23600	0
444	20231024	115000	286664900	23600	23600	23600	23600	0
445	20231024	114900	286664900	23600	23600	23600	23600	98
446	20231024	114800	284352100	23500	23500	23500	23500	0
447	20231024	114700	284352100	23500	23600	23600	23450	258
448	20231024	114600	278290200	23650	23650	23650	23650	1
449	20231024	114500	278266550	23650	23650	23650	23650	0
450	20231024	114400	278266550	23650	23650	23650	23650	10
451	20231024	114300	278030050	23600	23600	23600	23600	0
452	20231024	114200	278030050	23600	23600	23600	23600	0
453	20231024	114100	278030050	23600	23600	23600	23600	0
454	20231024	114000	278030050	23600	23600	23600	23600	0
455	20231024	113900	278030050	23600	23600	23600	23600	0
456	20231024	113800	278030050	23600	23600	23600	23600	0
457	20231024	113700	278030050	23600	23600	23600	23600	0
458	20231024	113600	278030050	23600	23600	23600	23600	0
459	20231024	113500	278030050	23600	23600	23600	23600	0
460	20231024	113400	278030050	23600	23600	23600	23600	0
461	20231024	113300	278030050	23600	23600	23600	23600	34
462	20231024	113200	277227650	23600	23600	23600	23600	0
463	20231024	113100	277227650	23600	23600	23600	23600	0
464	20231024	113000	277227650	23600	23600	23600	23600	10
465	20231024	112900	276991650	23600	23600	23600	23600	0
466	20231024	112800	276991650	23600	23600	23600	23600	0
467	20231024	112700	276991650	23600	23600	23600	23600	100
468	20231024	112600	274631650	23600	23600	23600	23600	12
469	20231024	112500	274348450	23550	23550	23550	23550	78
470	20231024	112400	272511550	23500	23500	23500	23500	10
471	20231024	112300	272276550	23550	23550	23550	23550	0
472	20231024	112200	272276550	23550	23550	23550	23550	0
473	20231024	112100	272276550	23550	23550	23550	23550	1
474	20231024	112000	272253000	23550	23550	23550	23550	1
475	20231024	111900	272229450	23550	23500	23550	23500	220
476	20231024	111800	267059300	23500	23500	23500	23500	0
477	20231024	111700	267059300	23500	23500	23500	23500	0
478	20231024	111600	267059300	23500	23400	23500	23400	310
479	20231024	111500	259791800	23400	23400	23400	23400	173
480	20231024	111400	255743600	23400	23400	23400	23400	10
481	20231024	111300	255509600	23400	23400	23400	23400	4
482	20231024	111200	255416000	23350	23350	23350	23350	0
483	20231024	111100	255416000	23350	23350	23350	23350	5
484	20231024	111000	255299250	23350	23350	23350	23350	0
485	20231024	110900	255299250	23350	23350	23350	23350	56
486	20231024	110800	253991650	23350	23350	23350	23350	2
487	20231024	110700	253944950	23300	23300	23300	23300	0
488	20231024	110600	253944950	23300	23300	23300	23300	0
489	20231024	110500	253944950	23300	23300	23300	23300	0
490	20231024	110400	253944950	23300	23300	23300	23300	0
491	20231024	110300	253944950	23300	23300	23300	23300	0
492	20231024	110200	253944950	23300	23300	23300	23300	0
493	20231024	110100	253944950	23300	23300	23300	23300	39
494	20231024	110000	253036250	23300	23300	23300	23300	0
495	20231024	105900	253036250	23300	23300	23300	23300	0
496	20231024	105800	253036250	23300	23200	23300	23200	138
497	20231024	105700	249824650	23300	23300	23300	23300	0
498	20231024	105600	249824650	23300	23300	23300	23300	0
499	20231024	105500	249824650	23300	23300	23300	23300	1
500	20231024	105400	249801350	23300	23300	23300	23300	0
501	20231024	105300	249801350	23300	23300	23300	23300	1
502	20231024	105200	249778050	23300	23300	23300	23300	0
503	20231024	105100	249778050	23300	23300	23300	23300	0
504	20231024	105000	249778050	23300	23250	23300	23250	105
505	20231024	104900	247333000	23250	23250	23250	23250	0
506	20231024	104800	247333000	23250	23250	23250	23250	0
507	20231024	104700	247333000	23250	23250	23250	23250	0
508	20231024	104600	247333000	23250	23250	23250	23250	0
509	20231024	104500	247333000	23250	23250	23250	23250	0
510	20231024	104400	247333000	23250	23250	23250	23250	0
511	20231024	104300	247333000	23250	23250	23250	23250	1
512	20231024	104200	247309750	23250	23250	23250	23250	0
513	20231024	104100	247309750	23250	23250	23250	23250	100
514	20231024	104000	244984750	23300	23300	23300	23300	223
515	20231024	103900	239788850	23250	23200	23250	23200	294
516	20231024	103800	232962750	23200	23200	23200	23200	0
517	20231024	103700	232962750	23200	23200	23200	23200	10
518	20231024	103600	232730750	23200	23200	23200	23200	0
519	20231024	103500	232730750	23200	23200	23200	23200	79
520	20231024	103400	230897950	23200	23200	23200	23200	121
521	20231024	103300	228090750	23200	23200	23200	23200	0
522	20231024	103200	228090750	23200	23200	23200	23200	0
523	20231024	103100	228090750	23200	23200	23200	23200	80
524	20231024	103000	226234750	23200	23200	23200	23200	1
525	20231024	102900	226211550	23200	23200	23200	23200	0
526	20231024	102800	226211550	23200	23200	23200	23200	0
527	20231024	102700	226211550	23200	23200	23200	23200	0
528	20231024	102600	226211550	23200	23200	23200	23200	463
529	20231024	102500	215469950	23200	23200	23200	23200	319
530	20231024	102400	208069150	23200	23200	23200	23200	666
531	20231024	102300	192617950	23200	23200	23200	23200	200
532	20231024	102200	187977950	23300	23300	23300	23300	0
533	20231024	102100	187977950	23300	23300	23300	23300	10
534	20231024	102000	187744950	23300	23300	23300	23300	0
535	20231024	101900	187744950	23300	23300	23300	23300	2
536	20231024	101800	187698350	23250	23300	23300	23250	1055
537	20231024	101700	163168050	23300	23300	23300	23300	103
538	20231024	101600	160768150	23350	23350	23350	23350	0
539	20231024	101500	160768150	23350	23350	23350	23350	28
540	20231024	101400	160114350	23350	23350	23350	23350	1
541	20231024	101300	160091000	23400	23400	23400	23400	0
542	20231024	101200	160091000	23400	23400	23400	23400	0
543	20231024	101100	160091000	23400	23400	23400	23400	88
544	20231024	101000	158031800	23350	23350	23350	23350	0
545	20231024	100900	158031800	23350	23300	23350	23300	504
546	20231024	100800	146270750	23250	23250	23250	23250	0
547	20231024	100700	146270750	23250	23250	23250	23250	33
548	20231024	100600	145503500	23300	23300	23300	23300	0
549	20231024	100500	145503500	23300	23300	23300	23300	100
550	20231024	100400	143173500	23300	23300	23300	23300	0
551	20231024	100300	143173500	23300	23300	23300	23300	2
552	20231024	100200	143126900	23300	23300	23300	23300	0
553	20231024	100100	143126900	23300	23300	23300	23300	70
554	20231024	100000	141495900	23300	23300	23300	23300	0
555	20231024	095900	141495900	23300	23300	23300	23300	0
556	20231024	095800	141495900	23300	23300	23300	23300	0
557	20231024	095700	141495900	23300	23300	23300	23300	25
558	20231024	095600	140913400	23250	23250	23250	23250	0
559	20231024	095500	140913400	23250	23250	23250	23250	7
560	20231024	095400	140750650	23300	23300	23300	23300	4
561	20231024	095300	140657450	23300	23300	23300	23300	171
562	20231024	095200	136673150	23350	23300	23350	23300	127
563	20231024	095100	133713250	23200	23200	23200	23200	12
564	20231024	095000	133434850	23200	23200	23200	23200	0
565	20231024	094900	133434850	23200	23300	23300	23200	68
566	20231024	094800	131854500	23300	23350	23350	23300	151
567	20231024	094700	128335500	23350	23350	23350	23350	1
568	20231024	094600	128312150	23350	23350	23350	23350	12
569	20231024	094500	128031950	23300	23300	23300	23300	0
570	20231024	094400	128031950	23300	23200	23300	23200	760
571	20231024	094300	110329400	23250	23350	23350	23250	3201
572	20231024	094200	35747700	23400	23400	23400	23400	0
573	20231024	094100	35747700	23400	23450	23450	23400	60
574	20231024	094000	34343200	23450	23450	23450	23450	0
575	20231024	093900	34343200	23450	23450	23450	23450	99
576	20231024	093800	32021650	23450	23450	23450	23450	102
577	20231024	093700	29629750	23400	23400	23400	23400	194
578	20231024	093600	25090150	23450	23450	23450	23450	0
579	20231024	093500	25090150	23450	23450	23450	23450	162
580	20231024	093400	21291250	23450	23450	23450	23450	50
581	20231024	093300	20118750	23450	23450	23450	23450	0
582	20231024	093200	20118750	23450	23450	23450	23450	1
583	20231024	093100	20095300	23500	23500	23500	23500	21
584	20231024	093000	19601800	23500	23500	23500	23500	50
585	20231024	092900	18426800	23500	23500	23500	23500	0
586	20231024	092800	18426800	23500	23500	23500	23500	16
587	20231024	092700	18050800	23500	23500	23500	23500	0
588	20231024	092600	18050800	23500	23500	23500	23500	0
589	20231024	092500	18050800	23500	23500	23500	23500	0
590	20231024	092400	18050800	23500	23500	23500	23500	1
591	20231024	092300	18027300	23500	23500	23500	23500	33
592	20231024	092200	17251800	23500	23500	23500	23500	1
593	20231024	092100	17228300	23450	23450	23450	23450	0
594	20231024	092000	17228300	23450	23450	23450	23450	0
595	20231024	091900	17228300	23450	23450	23450	23450	66
596	20231024	091800	15680600	23450	23450	23450	23450	170
597	20231024	091700	11694100	23500	23500	23500	23500	1
598	20231024	091600	11670600	23500	23600	23600	23500	137
599	20231024	091500	8448900	23600	23600	23600	23600	9
600	20231024	091400	8236500	23600	23600	23600	23600	137
601	20231024	091300	5003300	23600	23600	23600	23600	34
602	20231024	091200	4200900	23600	23600	23600	23600	4
603	20231024	091100	4106500	23500	23550	23600	23500	30
604	20231024	091000	3400100	23550	23550	23550	23550	0
605	20231024	090900	3400100	23550	23550	23550	23550	0
606	20231024	090800	3400100	23550	23550	23550	23550	0
607	20231024	090700	3400100	23550	23550	23550	23550	19
608	20231024	090600	2952650	23550	23550	23550	23550	4
609	20231024	090500	2858450	23550	23550	23550	23550	5
610	20231024	090400	2740700	23450	23450	23450	23450	0
611	20231024	090300	2740700	23450	23550	23550	23450	36
612	20231024	090200	1895000	23600	23600	23600	23600	10
613	20231024	090100	1659000	23700	23700	23700	23700	0
614	20231024	090000	1659000	23700	23700	23700	23700	70