KissMeData/192400/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	201600	240035150	24200	24200	24200	24200	725
3	20241025	201500	240035150	24200	24200	24200	24200	0
4	20241025	201400	240035150	24200	24200	24200	24200	0
5	20241025	201300	240035150	24200	24200	24200	24200	0
6	20241025	201200	240035150	24200	24200	24200	24200	0
7	20241025	201100	240035150	24200	24200	24200	24200	0
8	20241025	201000	240035150	24200	24200	24200	24200	0
9	20241025	200900	240035150	24200	24200	24200	24200	0
10	20241025	200800	240035150	24200	24200	24200	24200	0
11	20241025	200700	240035150	24200	24200	24200	24200	0
12	20241025	200600	240035150	24200	24200	24200	24200	0
13	20241025	200500	240035150	24200	24200	24200	24200	0
14	20241025	200400	240035150	24200	24200	24200	24200	0
15	20241025	200300	240035150	24200	24200	24200	24200	0
16	20241025	200200	240035150	24200	24200	24200	24200	0
17	20241025	200100	240035150	24200	24200	24200	24200	0
18	20241025	200000	240035150	24200	24200	24200	24200	0
19	20241025	195900	240035150	24200	24200	24200	24200	0
20	20241025	195800	240035150	24200	24200	24200	24200	0
21	20241025	195700	240035150	24200	24200	24200	24200	0
22	20241025	195600	240035150	24200	24200	24200	24200	0
23	20241025	195500	240035150	24200	24200	24200	24200	0
24	20241025	195400	240035150	24200	24200	24200	24200	0
25	20241025	195300	240035150	24200	24200	24200	24200	0
26	20241025	195200	240035150	24200	24200	24200	24200	0
27	20241025	195100	240035150	24200	24200	24200	24200	0
28	20241025	195000	240035150	24200	24200	24200	24200	0
29	20241025	194900	240035150	24200	24200	24200	24200	0
30	20241025	194800	240035150	24200	24200	24200	24200	0
31	20241025	194700	240035150	24200	24200	24200	24200	0
32	20241025	194600	240035150	24200	24200	24200	24200	725
33	20241025	194500	240035150	24200	24200	24200	24200	0
34	20241025	194400	240035150	24200	24200	24200	24200	0
35	20241025	194300	240035150	24200	24200	24200	24200	0
36	20241025	194200	240035150	24200	24200	24200	24200	0
37	20241025	194100	240035150	24200	24200	24200	24200	0
38	20241025	194000	240035150	24200	24200	24200	24200	0
39	20241025	193900	240035150	24200	24200	24200	24200	0
40	20241025	193800	240035150	24200	24200	24200	24200	0
41	20241025	193700	240035150	24200	24200	24200	24200	0
42	20241025	193600	240035150	24200	24200	24200	24200	0
43	20241025	193500	240035150	24200	24200	24200	24200	0
44	20241025	193400	240035150	24200	24200	24200	24200	0
45	20241025	193300	240035150	24200	24200	24200	24200	0
46	20241025	193200	240035150	24200	24200	24200	24200	0
47	20241025	193100	240035150	24200	24200	24200	24200	0
48	20241025	193000	240035150	24200	24200	24200	24200	0
49	20241025	192900	240035150	24200	24200	24200	24200	0
50	20241025	192800	240035150	24200	24200	24200	24200	0
51	20241025	192700	240035150	24200	24200	24200	24200	0
52	20241025	192600	240035150	24200	24200	24200	24200	0
53	20241025	192500	240035150	24200	24200	24200	24200	0
54	20241025	192400	240035150	24200	24200	24200	24200	0
55	20241025	192300	240035150	24200	24200	24200	24200	0
56	20241025	192200	240035150	24200	24200	24200	24200	0
57	20241025	192100	240035150	24200	24200	24200	24200	0
58	20241025	192000	240035150	24200	24200	24200	24200	0
59	20241025	191900	240035150	24200	24200	24200	24200	0
60	20241025	191800	240035150	24200	24200	24200	24200	0
61	20241025	191700	240035150	24200	24200	24200	24200	0
62	20241025	191600	240035150	24200	24200	24200	24200	725
63	20241025	191500	240035150	24200	24200	24200	24200	0
64	20241025	191400	240035150	24200	24200	24200	24200	0
65	20241025	191300	240035150	24200	24200	24200	24200	0
66	20241025	191200	240035150	24200	24200	24200	24200	0
67	20241025	191100	240035150	24200	24200	24200	24200	0
68	20241025	191000	240035150	24200	24200	24200	24200	0
69	20241025	190900	240035150	24200	24200	24200	24200	0
70	20241025	190800	240035150	24200	24200	24200	24200	0
71	20241025	190700	240035150	24200	24200	24200	24200	0
72	20241025	190600	240035150	24200	24200	24200	24200	0
73	20241025	190500	240035150	24200	24200	24200	24200	0
74	20241025	190400	240035150	24200	24200	24200	24200	0
75	20241025	190300	240035150	24200	24200	24200	24200	0
76	20241025	190200	240035150	24200	24200	24200	24200	0
77	20241025	190100	240035150	24200	24200	24200	24200	0
78	20241025	190000	240035150	24200	24200	24200	24200	0
79	20241025	185900	240035150	24200	24200	24200	24200	0
80	20241025	185800	240035150	24200	24200	24200	24200	0
81	20241025	185700	240035150	24200	24200	24200	24200	0
82	20241025	185600	240035150	24200	24200	24200	24200	0
83	20241025	185500	240035150	24200	24200	24200	24200	0
84	20241025	185400	240035150	24200	24200	24200	24200	0
85	20241025	185300	240035150	24200	24200	24200	24200	0
86	20241025	185200	240035150	24200	24200	24200	24200	0
87	20241025	185100	240035150	24200	24200	24200	24200	0
88	20241025	185000	240035150	24200	24200	24200	24200	0
89	20241025	184900	240035150	24200	24200	24200	24200	0
90	20241025	184800	240035150	24200	24200	24200	24200	0
91	20241025	184700	240035150	24200	24200	24200	24200	0
92	20241025	184600	240035150	24200	24200	24200	24200	725
93	20241025	184500	240035150	24200	24200	24200	24200	0
94	20241025	184400	240035150	24200	24200	24200	24200	0
95	20241025	184300	240035150	24200	24200	24200	24200	0
96	20241025	184200	240035150	24200	24200	24200	24200	0
97	20241025	184100	240035150	24200	24200	24200	24200	0
98	20241025	184000	240035150	24200	24200	24200	24200	0
99	20241025	183900	240035150	24200	24200	24200	24200	0
100	20241025	183800	240035150	24200	24200	24200	24200	0
101	20241025	183700	240035150	24200	24200	24200	24200	0
102	20241025	183600	240035150	24200	24200	24200	24200	0
103	20241025	183500	240035150	24200	24200	24200	24200	0
104	20241025	183400	240035150	24200	24200	24200	24200	0
105	20241025	183300	240035150	24200	24200	24200	24200	0
106	20241025	183200	240035150	24200	24200	24200	24200	0
107	20241025	183100	240035150	24200	24200	24200	24200	0
108	20241025	183000	240035150	24200	24200	24200	24200	0
109	20241025	182900	240035150	24200	24200	24200	24200	0
110	20241025	182800	240035150	24200	24200	24200	24200	0
111	20241025	182700	240035150	24200	24200	24200	24200	0
112	20241025	182600	240035150	24200	24200	24200	24200	0
113	20241025	182500	240035150	24200	24200	24200	24200	0
114	20241025	182400	240035150	24200	24200	24200	24200	0
115	20241025	182300	240035150	24200	24200	24200	24200	0
116	20241025	182200	240035150	24200	24200	24200	24200	0
117	20241025	182100	240035150	24200	24200	24200	24200	0
118	20241025	182000	240035150	24200	24200	24200	24200	0
119	20241025	181900	240035150	24200	24200	24200	24200	0
120	20241025	181800	240035150	24200	24200	24200	24200	0
121	20241025	181700	240035150	24200	24200	24200	24200	0
122	20241025	181600	240035150	24200	24200	24200	24200	725
123	20241025	181500	240035150	24200	24200	24200	24200	0
124	20241025	181400	240035150	24200	24200	24200	24200	0
125	20241025	181300	240035150	24200	24200	24200	24200	0
126	20241025	181200	240035150	24200	24200	24200	24200	0
127	20241025	181100	240035150	24200	24200	24200	24200	0
128	20241025	181000	240035150	24200	24200	24200	24200	0
129	20241025	180900	240035150	24200	24200	24200	24200	0
130	20241025	180800	240035150	24200	24200	24200	24200	0
131	20241025	180700	240035150	24200	24200	24200	24200	0
132	20241025	180600	240035150	24200	24200	24200	24200	0
133	20241025	180500	240035150	24200	24200	24200	24200	0
134	20241025	180400	240035150	24200	24200	24200	24200	0
135	20241025	180300	240035150	24200	24200	24200	24200	0
136	20241025	180200	240035150	24200	24200	24200	24200	0
137	20241025	180100	240035150	24200	24200	24200	24200	0
138	20241025	180000	240035150	24200	24200	24200	24200	0
139	20241025	175900	240035150	24200	24200	24200	24200	0
140	20241025	175800	240035150	24200	24200	24200	24200	0
141	20241025	175700	240035150	24200	24200	24200	24200	0
142	20241025	175600	240035150	24200	24200	24200	24200	0
143	20241025	175500	240035150	24200	24200	24200	24200	0
144	20241025	175400	240035150	24200	24200	24200	24200	0
145	20241025	175300	240035150	24200	24200	24200	24200	0
146	20241025	175200	240035150	24200	24200	24200	24200	0
147	20241025	175100	240035150	24200	24200	24200	24200	0
148	20241025	175000	240035150	24200	24200	24200	24200	0
149	20241025	174900	240035150	24200	24200	24200	24200	0
150	20241025	174800	240035150	24200	24200	24200	24200	0
151	20241025	174700	240035150	24200	24200	24200	24200	0
152	20241025	174600	240035150	24200	24200	24200	24200	725
153	20241025	174500	240035150	24200	24200	24200	24200	0
154	20241025	174400	240035150	24200	24200	24200	24200	0
155	20241025	174300	240035150	24200	24200	24200	24200	0
156	20241025	174200	240035150	24200	24200	24200	24200	0
157	20241025	174100	240035150	24200	24200	24200	24200	0
158	20241025	174000	240035150	24200	24200	24200	24200	0
159	20241025	173900	240035150	24200	24200	24200	24200	0
160	20241025	173800	240035150	24200	24200	24200	24200	0
161	20241025	173700	240035150	24200	24200	24200	24200	0
162	20241025	173600	240035150	24200	24200	24200	24200	0
163	20241025	173500	240035150	24200	24200	24200	24200	0
164	20241025	173400	240035150	24200	24200	24200	24200	0
165	20241025	173300	240035150	24200	24200	24200	24200	0
166	20241025	173200	240035150	24200	24200	24200	24200	0
167	20241025	173100	240035150	24200	24200	24200	24200	0
168	20241025	173000	240035150	24200	24200	24200	24200	0
169	20241025	172900	240035150	24200	24200	24200	24200	0
170	20241025	172800	240035150	24200	24200	24200	24200	0
171	20241025	172700	240035150	24200	24200	24200	24200	0
172	20241025	172600	240035150	24200	24200	24200	24200	0
173	20241025	172500	240035150	24200	24200	24200	24200	0
174	20241025	172400	240035150	24200	24200	24200	24200	0
175	20241025	172300	240035150	24200	24200	24200	24200	0
176	20241025	172200	240035150	24200	24200	24200	24200	0
177	20241025	172100	240035150	24200	24200	24200	24200	0
178	20241025	172000	240035150	24200	24200	24200	24200	0
179	20241025	171900	240035150	24200	24200	24200	24200	0
180	20241025	171800	240035150	24200	24200	24200	24200	0
181	20241025	171700	240035150	24200	24200	24200	24200	0
182	20241025	171600	240035150	24200	24200	24200	24200	725
183	20241025	171500	240035150	24200	24200	24200	24200	0
184	20241025	171400	240035150	24200	24200	24200	24200	0
185	20241025	171300	240035150	24200	24200	24200	24200	0
186	20241025	171200	240035150	24200	24200	24200	24200	0
187	20241025	171100	240035150	24200	24200	24200	24200	0
188	20241025	171000	240035150	24200	24200	24200	24200	0
189	20241025	170900	240035150	24200	24200	24200	24200	0
190	20241025	170800	240035150	24200	24200	24200	24200	0
191	20241025	170700	240035150	24200	24200	24200	24200	0
192	20241025	170600	240035150	24200	24200	24200	24200	0
193	20241025	170500	240035150	24200	24200	24200	24200	0
194	20241025	170400	240035150	24200	24200	24200	24200	0
195	20241025	170300	240035150	24200	24200	24200	24200	0
196	20241025	170200	240035150	24200	24200	24200	24200	0
197	20241025	170100	240035150	24200	24200	24200	24200	0
198	20241025	170000	240035150	24200	24200	24200	24200	0
199	20241025	165900	240035150	24200	24200	24200	24200	0
200	20241025	165800	240035150	24200	24200	24200	24200	0
201	20241025	165700	240035150	24200	24200	24200	24200	0
202	20241025	165600	240035150	24200	24200	24200	24200	0
203	20241025	165500	240035150	24200	24200	24200	24200	0
204	20241025	165400	240035150	24200	24200	24200	24200	0
205	20241025	165300	240035150	24200	24200	24200	24200	0
206	20241025	165200	240035150	24200	24200	24200	24200	0
207	20241025	165100	240035150	24200	24200	24200	24200	0
208	20241025	165000	240035150	24200	24200	24200	24200	0
209	20241025	164900	240035150	24200	24200	24200	24200	0
210	20241025	164800	240035150	24200	24200	24200	24200	0
211	20241025	164700	240035150	24200	24200	24200	24200	0
212	20241025	164600	240035150	24200	24200	24200	24200	725
213	20241025	164500	240035150	24200	24200	24200	24200	0
214	20241025	164400	240035150	24200	24200	24200	24200	0
215	20241025	164300	240035150	24200	24200	24200	24200	0
216	20241025	164200	240035150	24200	24200	24200	24200	0
217	20241025	164100	240035150	24200	24200	24200	24200	0
218	20241025	164000	240035150	24200	24200	24200	24200	0
219	20241025	163900	240035150	24200	24200	24200	24200	0
220	20241025	163800	240035150	24200	24200	24200	24200	0
221	20241025	163700	240035150	24200	24200	24200	24200	0
222	20241025	163600	240035150	24200	24200	24200	24200	0
223	20241025	163500	240035150	24200	24200	24200	24200	0
224	20241025	163400	240035150	24200	24200	24200	24200	0
225	20241025	163300	240035150	24200	24200	24200	24200	0
226	20241025	163200	240035150	24200	24200	24200	24200	0
227	20241025	163100	240035150	24200	24200	24200	24200	0
228	20241025	163000	240035150	24200	24200	24200	24200	0
229	20241025	162900	240035150	24200	24200	24200	24200	0
230	20241025	162800	240035150	24200	24200	24200	24200	0
231	20241025	162700	240035150	24200	24200	24200	24200	0
232	20241025	162600	240035150	24200	24200	24200	24200	0
233	20241025	162500	240035150	24200	24200	24200	24200	0
234	20241025	162400	240035150	24200	24200	24200	24200	0
235	20241025	162300	240035150	24200	24200	24200	24200	0
236	20241025	162200	240035150	24200	24200	24200	24200	0
237	20241025	162100	240035150	24200	24200	24200	24200	0
238	20241025	162000	240035150	24200	24200	24200	24200	0
239	20241025	161900	240035150	24200	24200	24200	24200	0
240	20241025	161800	240035150	24200	24200	24200	24200	0
241	20241025	161700	240035150	24200	24200	24200	24200	0
242	20241025	161600	240035150	24200	24200	24200	24200	725
243	20241025	161500	240035150	24200	24200	24200	24200	0
244	20241025	161400	240035150	24200	24200	24200	24200	0
245	20241025	161300	240035150	24200	24200	24200	24200	0
246	20241025	161200	240035150	24200	24200	24200	24200	0
247	20241025	161100	240035150	24200	24200	24200	24200	0
248	20241025	161000	240035150	24200	24200	24200	24200	0
249	20241025	160900	240035150	24200	24200	24200	24200	0
250	20241025	160800	240035150	24200	24200	24200	24200	0
251	20241025	160700	240035150	24200	24200	24200	24200	0
252	20241025	160600	240035150	24200	24200	24200	24200	0
253	20241025	160500	240035150	24200	24200	24200	24200	0
254	20241025	160400	240035150	24200	24200	24200	24200	0
255	20241025	160300	240035150	24200	24200	24200	24200	0
256	20241025	160200	240035150	24200	24200	24200	24200	0
257	20241025	160100	240035150	24200	24200	24200	24200	0
258	20241025	160000	240035150	24200	24200	24200	24200	0
259	20241025	155900	240035150	24200	24200	24200	24200	0
260	20241025	155800	240035150	24200	24200	24200	24200	0
261	20241025	155700	240035150	24200	24200	24200	24200	0
262	20241025	155600	240035150	24200	24200	24200	24200	0
263	20241025	155500	240035150	24200	24200	24200	24200	0
264	20241025	155400	240035150	24200	24200	24200	24200	0
265	20241025	155300	240035150	24200	24200	24200	24200	0
266	20241025	155200	240035150	24200	24200	24200	24200	0
267	20241025	155100	240035150	24200	24200	24200	24200	0
268	20241025	155000	240035150	24200	24200	24200	24200	0
269	20241025	154900	240035150	24200	24200	24200	24200	0
270	20241025	154800	240035150	24200	24200	24200	24200	0
271	20241025	154700	240035150	24200	24200	24200	24200	0
272	20241025	154600	240035150	24200	24200	24200	24200	725
273	20241025	154500	240035150	24200	24200	24200	24200	0
274	20241025	154400	240035150	24200	24200	24200	24200	0
275	20241025	154300	240035150	24200	24200	24200	24200	0
276	20241025	154200	240035150	24200	24200	24200	24200	0
277	20241025	154100	240035150	24200	24200	24200	24200	0
278	20241025	154000	240035150	24200	24200	24200	24200	0
279	20241025	153900	240035150	24200	24200	24200	24200	0
280	20241025	153800	240035150	24200	24200	24200	24200	0
281	20241025	153700	240035150	24200	24200	24200	24200	0
282	20241025	153600	240035150	24200	24200	24200	24200	0
283	20241025	153500	240035150	24200	24200	24200	24200	0
284	20241025	153400	240035150	24200	24200	24200	24200	0
285	20241025	153300	240035150	24200	24200	24200	24200	0
286	20241025	153200	240035150	24200	24200	24200	24200	0
287	20241025	153100	240035150	24200	24200	24200	24200	0
288	20241025	153000	240035150	24200	24200	24200	24200	725
289	20241025	152900	222490150	24000	24000	24000	24000	0
290	20241025	152800	222490150	24000	24000	24000	24000	0
291	20241025	152700	222490150	24000	24000	24000	24000	0
292	20241025	152600	222490150	24000	24000	24000	24000	0
293	20241025	152500	222490150	24000	24000	24000	24000	0
294	20241025	152400	222490150	24000	24000	24000	24000	0
295	20241025	152300	222490150	24000	24000	24000	24000	0
296	20241025	152200	222490150	24000	24000	24000	24000	0
297	20241025	152100	222490150	24000	24000	24000	24000	0
298	20241025	152000	222490150	24000	24000	24000	24000	0
299	20241025	151900	222490150	24000	24000	24000	24000	7
300	20241025	151800	222322150	23850	23850	24000	23800	32
301	20241025	151700	221558100	23800	23850	23850	23800	30
302	20241025	151600	220843300	23850	24000	24000	23850	75
303	20241025	151500	219054400	23850	23850	23850	23850	69
304	20241025	151400	217408750	23850	23850	23850	23850	1
305	20241025	151300	217384900	23800	23800	23800	23800	35
306	20241025	151200	216551900	23900	23900	23900	23900	2
307	20241025	151100	216504100	23900	23900	23900	23850	31
308	20241025	151000	215763950	23900	23900	23900	23900	13
309	20241025	150900	215453250	23950	23950	23950	23950	1
310	20241025	150800	215429300	24000	24000	24000	24000	7
311	20241025	150700	215261300	24050	24050	24050	24050	1
312	20241025	150600	215237250	24000	24000	24000	24000	29
313	20241025	150500	214541250	24050	24050	24050	24050	1
314	20241025	150400	214517200	24050	24000	24050	24000	19
315	20241025	150300	214061150	24050	24050	24050	24050	0
316	20241025	150200	214061150	24050	24050	24050	24000	79
317	20241025	150100	212165000	24050	24050	24050	24050	0
318	20241025	150000	212165000	24050	24000	24050	24000	70
319	20241025	145900	210484950	24050	24050	24050	24050	3
320	20241025	145800	210412800	24100	24100	24100	24100	0
321	20241025	145700	210412800	24100	24100	24100	24000	12
322	20241025	145600	210124250	24050	24050	24100	24050	144
323	20241025	145500	206660950	24050	24150	24150	24050	60
324	20241025	145400	205217350	24000	23900	24150	23900	58
325	20241025	145300	203830750	24200	23850	24200	23850	1212
326	20241025	145200	174894850	23850	23850	23850	23850	180
327	20241025	145100	170601850	23850	23850	23850	23850	1
328	20241025	145000	170578000	23800	23800	23800	23800	0
329	20241025	144900	170578000	23800	23750	23800	23750	182
330	20241025	144800	166246500	23750	23800	23800	23750	142
331	20241025	144700	162868650	23800	23850	23900	23800	75
332	20241025	144600	161080500	23850	23850	23850	23850	0
333	20241025	144500	161080500	23850	23850	23850	23850	1
334	20241025	144400	161056650	23800	23800	23800	23800	20
335	20241025	144300	160580650	23800	23800	23800	23800	0
336	20241025	144200	160580650	23800	23800	23800	23800	1
337	20241025	144100	160556850	23850	23900	23950	23850	9
338	20241025	144000	160342050	23950	23850	23950	23850	25
339	20241025	143900	159744400	23850	23850	23850	23850	1
340	20241025	143800	159720550	23750	23750	23750	23750	0
341	20241025	143700	159720550	23750	23750	23750	23750	0
342	20241025	143600	159720550	23750	23750	23750	23750	0
343	20241025	143500	159720550	23750	23800	23800	23750	142
344	20241025	143400	156342550	23800	23800	23800	23800	0
345	20241025	143300	156342550	23800	23800	23800	23800	1
346	20241025	143200	156318750	23800	23800	23800	23800	0
347	20241025	143100	156318750	23800	23800	23800	23800	5
348	20241025	143000	156199750	23900	23900	23900	23900	0
349	20241025	142900	156199750	23900	23750	23900	23750	47
350	20241025	142800	155082800	23900	23900	23900	23900	146
351	20241025	142700	151593400	23900	24050	24050	23700	1599
352	20241025	142600	113320800	24050	24050	24050	24050	3
353	20241025	142500	113248650	24150	24150	24150	24150	10
354	20241025	142400	113007150	24150	24150	24150	24150	0
355	20241025	142300	113007150	24150	24150	24150	24150	0
356	20241025	142200	113007150	24150	24150	24150	24150	1
357	20241025	142100	112983000	24050	24150	24150	24050	11
358	20241025	142000	112717550	24150	24150	24150	24150	0
359	20241025	141900	112717550	24150	24150	24150	24150	0
360	20241025	141800	112717550	24150	24150	24150	24150	1
361	20241025	141700	112693400	24050	24050	24050	24050	0
362	20241025	141600	112693400	24050	24050	24050	24050	0
363	20241025	141500	112693400	24050	24050	24050	24050	0
364	20241025	141400	112693400	24050	24050	24050	24050	0
365	20241025	141300	112693400	24050	24050	24050	24050	0
366	20241025	141200	112693400	24050	24050	24050	24050	0
367	20241025	141100	112693400	24050	24050	24050	24050	0
368	20241025	141000	112693400	24050	24050	24050	24050	0
369	20241025	140900	112693400	24050	24050	24050	24050	0
370	20241025	140800	112693400	24050	24050	24050	24050	3
371	20241025	140700	112621250	24050	24050	24050	24050	0
372	20241025	140600	112621250	24050	24050	24050	24050	75
373	20241025	140500	110817500	24050	24050	24050	24050	1
374	20241025	140400	110793450	24100	24050	24100	24050	59
375	20241025	140300	109374350	24050	24100	24100	24050	81
376	20241025	140200	107423000	24100	24100	24100	24100	0
377	20241025	140100	107423000	24100	24150	24150	24100	78
378	20241025	140000	105540100	24100	24100	24100	24100	10
379	20241025	135900	105299100	24150	24150	24150	24150	0
380	20241025	135800	105299100	24150	24150	24150	24150	1
381	20241025	135700	105274950	24150	24150	24150	24150	2
382	20241025	135600	105226650	24100	24100	24100	24100	0
383	20241025	135500	105226650	24100	24100	24100	24100	0
384	20241025	135400	105226650	24100	24100	24100	24100	0
385	20241025	135300	105226650	24100	24150	24200	24100	263
386	20241025	135200	98878300	24150	24150	24150	24150	0
387	20241025	135100	98878300	24150	24150	24150	24150	0
388	20241025	135000	98878300	24150	24150	24150	24150	0
389	20241025	134900	98878300	24150	24150	24150	24150	0
390	20241025	134800	98878300	24150	24150	24150	24150	10
391	20241025	134700	98636800	24150	24150	24150	24150	0
392	20241025	134600	98636800	24150	24150	24150	24150	0
393	20241025	134500	98636800	24150	24150	24150	24150	35
394	20241025	134400	97791550	24100	24100	24100	24100	0
395	20241025	134300	97791550	24100	24100	24100	24100	0
396	20241025	134200	97791550	24100	24100	24100	24100	0
397	20241025	134100	97791550	24100	24100	24100	24100	0
398	20241025	134000	97791550	24100	24100	24100	24100	0
399	20241025	133900	97791550	24100	24100	24100	24100	0
400	20241025	133800	97791550	24100	24100	24100	24100	0
401	20241025	133700	97791550	24100	24100	24100	24100	0
402	20241025	133600	97791550	24100	24100	24100	24100	0
403	20241025	133500	97791550	24100	24100	24100	24100	0
404	20241025	133400	97791550	24100	24100	24100	24100	0
405	20241025	133300	97791550	24100	24100	24100	24100	0
406	20241025	133200	97791550	24100	24100	24100	24100	0
407	20241025	133100	97791550	24100	24100	24100	24100	0
408	20241025	133000	97791550	24100	24100	24100	24100	0
409	20241025	132900	97791550	24100	24100	24100	24100	11
410	20241025	132800	97526450	24100	24100	24100	24100	0
411	20241025	132700	97526450	24100	24100	24100	24100	0
412	20241025	132600	97526450	24100	24100	24100	24100	0
413	20241025	132500	97526450	24100	24150	24150	24100	446
414	20241025	132400	86760650	24150	24150	24150	24150	0
415	20241025	132300	86760650	24150	24150	24150	24150	0
416	20241025	132200	86760650	24150	24150	24150	24150	0
417	20241025	132100	86760650	24150	24150	24150	24150	1
418	20241025	132000	86736500	24200	24200	24200	24200	1
419	20241025	131900	86712300	24150	24150	24150	24150	0
420	20241025	131800	86712300	24150	24150	24150	24150	0
421	20241025	131700	86712300	24150	24150	24150	24150	0
422	20241025	131600	86712300	24150	24150	24150	24150	0
423	20241025	131500	86712300	24150	24150	24150	24150	0
424	20241025	131400	86712300	24150	24150	24150	24150	0
425	20241025	131300	86712300	24150	24150	24150	24150	0
426	20241025	131200	86712300	24150	24150	24150	24150	1
427	20241025	131100	86688150	24150	24150	24150	24150	0
428	20241025	131000	86688150	24150	24150	24150	24150	0
429	20241025	130900	86688150	24150	24150	24150	24150	0
430	20241025	130800	86688150	24150	24150	24150	24150	0
431	20241025	130700	86688150	24150	24150	24150	24150	0
432	20241025	130600	86688150	24150	24150	24150	24150	0
433	20241025	130500	86688150	24150	24150	24150	24150	0
434	20241025	130400	86688150	24150	24150	24150	24150	25
435	20241025	130300	86084400	24150	24150	24150	24150	0
436	20241025	130200	86084400	24150	24150	24150	24150	0
437	20241025	130100	86084400	24150	24150	24150	24150	12
438	20241025	130000	85794600	24150	24150	24150	24150	2
439	20241025	125900	85746300	24150	24150	24150	24150	0
440	20241025	125800	85746300	24150	24150	24150	24150	0
441	20241025	125700	85746300	24150	24150	24150	24150	0
442	20241025	125600	85746300	24150	24150	24150	24150	0
443	20241025	125500	85746300	24150	24150	24150	24150	0
444	20241025	125400	85746300	24150	24150	24150	24150	0
445	20241025	125300	85746300	24150	24150	24150	24150	0
446	20241025	125200	85746300	24150	24150	24150	24150	31
447	20241025	125100	84997650	24150	24150	24150	24150	0
448	20241025	125000	84997650	24150	24150	24150	24150	0
449	20241025	124900	84997650	24150	24150	24150	24150	0
450	20241025	124800	84997650	24150	24150	24150	24150	0
451	20241025	124700	84997650	24150	24150	24150	24150	0
452	20241025	124600	84997650	24150	24150	24150	24150	0
453	20241025	124500	84997650	24150	24200	24200	24150	130
454	20241025	124400	81852950	24150	24150	24150	24150	0
455	20241025	124300	81852950	24150	24150	24150	24150	0
456	20241025	124200	81852950	24150	24150	24150	24150	0
457	20241025	124100	81852950	24150	24150	24150	24150	0
458	20241025	124000	81852950	24150	24150	24150	24150	17
459	20241025	123900	81442400	24150	24150	24150	24150	0
460	20241025	123800	81442400	24150	24150	24150	24150	0
461	20241025	123700	81442400	24150	24150	24150	24150	0
462	20241025	123600	81442400	24150	24150	24150	24150	0
463	20241025	123500	81442400	24150	24150	24150	24150	0
464	20241025	123400	81442400	24150	24150	24150	24150	0
465	20241025	123300	81442400	24150	24150	24150	24150	0
466	20241025	123200	81442400	24150	24150	24150	24150	0
467	20241025	123100	81442400	24150	24150	24150	24150	0
468	20241025	123000	81442400	24150	24150	24150	24150	0
469	20241025	122900	81442400	24150	24150	24150	24150	0
470	20241025	122800	81442400	24150	24150	24150	24150	0
471	20241025	122700	81442400	24150	24150	24150	24150	0
472	20241025	122600	81442400	24150	24150	24150	24150	0
473	20241025	122500	81442400	24150	24150	24150	24150	0
474	20241025	122400	81442400	24150	24150	24150	24150	0
475	20241025	122300	81442400	24150	24150	24150	24150	0
476	20241025	122200	81442400	24150	24150	24150	24150	0
477	20241025	122100	81442400	24150	24150	24150	24150	0
478	20241025	122000	81442400	24150	24150	24150	24150	0
479	20241025	121900	81442400	24150	24150	24150	24150	0
480	20241025	121800	81442400	24150	24150	24150	24150	0
481	20241025	121700	81442400	24150	24150	24150	24150	0
482	20241025	121600	81442400	24150	24150	24150	24150	0
483	20241025	121500	81442400	24150	24150	24150	24150	0
484	20241025	121400	81442400	24150	24150	24250	24150	257
485	20241025	121300	75215450	24150	24150	24150	24150	13
486	20241025	121200	74901500	24150	24150	24150	24150	0
487	20241025	121100	74901500	24150	24150	24150	24150	0
488	20241025	121000	74901500	24150	24150	24150	24150	0
489	20241025	120900	74901500	24150	24150	24150	24150	0
490	20241025	120800	74901500	24150	24150	24150	24150	0
491	20241025	120700	74901500	24150	24150	24150	24150	0
492	20241025	120600	74901500	24150	24150	24150	24150	0
493	20241025	120500	74901500	24150	24150	24150	24150	0
494	20241025	120400	74901500	24150	24150	24150	24150	0
495	20241025	120300	74901500	24150	24150	24150	24150	6
496	20241025	120200	74756600	24150	24150	24150	24150	25
497	20241025	120100	74152850	24150	24150	24150	24150	0
498	20241025	120000	74152850	24150	24150	24150	24150	1
499	20241025	115900	74128700	24150	24150	24150	24150	0
500	20241025	115800	74128700	24150	24150	24150	24150	0
501	20241025	115700	74128700	24150	24150	24150	24150	0
502	20241025	115600	74128700	24150	24200	24200	24150	213
503	20241025	115500	68975550	24200	24200	24200	24200	0
504	20241025	115400	68975550	24200	24200	24200	24200	0
505	20241025	115300	68975550	24200	24200	24200	24200	0
506	20241025	115200	68975550	24200	24200	24200	24200	0
507	20241025	115100	68975550	24200	24200	24200	24200	0
508	20241025	115000	68975550	24200	24200	24200	24200	0
509	20241025	114900	68975550	24200	24200	24200	24200	0
510	20241025	114800	68975550	24200	24200	24200	24200	0
511	20241025	114700	68975550	24200	24200	24200	24200	3
512	20241025	114600	68902950	24200	24200	24200	24200	0
513	20241025	114500	68902950	24200	24200	24200	24200	0
514	20241025	114400	68902950	24200	24200	24200	24200	0
515	20241025	114300	68902950	24200	24200	24200	24200	5
516	20241025	114200	68781950	24200	24200	24200	24200	0
517	20241025	114100	68781950	24200	24250	24250	24200	3
518	20241025	114000	68709250	24250	24250	24250	24250	1
519	20241025	113900	68685000	24200	24200	24200	24200	0
520	20241025	113800	68685000	24200	24200	24200	24200	0
521	20241025	113700	68685000	24200	24200	24200	24200	0
522	20241025	113600	68685000	24200	24200	24200	24200	0
523	20241025	113500	68685000	24200	24200	24200	24200	0
524	20241025	113400	68685000	24200	24200	24200	24200	0
525	20241025	113300	68685000	24200	24200	24200	24200	0
526	20241025	113200	68685000	24200	24200	24200	24200	0
527	20241025	113100	68685000	24200	24250	24250	24200	5
528	20241025	113000	68563800	24200	24200	24200	24200	0
529	20241025	112900	68563800	24200	24200	24200	24200	0
530	20241025	112800	68563800	24200	24200	24200	24200	0
531	20241025	112700	68563800	24200	24200	24250	24150	53
532	20241025	112600	67281250	24200	24250	24250	24200	93
533	20241025	112500	65026900	24250	24250	24250	24250	0
534	20241025	112400	65026900	24250	24250	24250	24250	0
535	20241025	112300	65026900	24250	24250	24250	24250	0
536	20241025	112200	65026900	24250	24250	24250	24250	0
537	20241025	112100	65026900	24250	24250	24250	24250	0
538	20241025	112000	65026900	24250	24250	24250	24250	0
539	20241025	111900	65026900	24250	24250	24250	24250	0
540	20241025	111800	65026900	24250	24250	24250	24250	0
541	20241025	111700	65026900	24250	24250	24250	24250	0
542	20241025	111600	65026900	24250	24300	24300	24250	2
543	20241025	111500	64978350	24300	24300	24300	24300	0
544	20241025	111400	64978350	24300	24300	24300	24300	0
545	20241025	111300	64978350	24300	24300	24300	24300	0
546	20241025	111200	64978350	24300	24350	24400	24250	120
547	20241025	111100	62058450	24350	24350	24350	24350	3
548	20241025	111000	61985400	24400	24400	24400	24400	0
549	20241025	110900	61985400	24400	24400	24400	24400	0
550	20241025	110800	61985400	24400	24350	24400	24350	2
551	20241025	110700	61936650	24350	24350	24350	24350	8
552	20241025	110600	61741850	24350	24350	24350	24350	0
553	20241025	110500	61741850	24350	24350	24350	24350	0
554	20241025	110400	61741850	24350	24350	24350	24350	0
555	20241025	110300	61741850	24350	24350	24350	24350	8
556	20241025	110200	61547050	24400	24400	24400	24400	0
557	20241025	110100	61547050	24400	24400	24400	24400	0
558	20241025	110000	61547050	24400	24400	24400	24400	0
559	20241025	105900	61547050	24400	24400	24400	24400	0
560	20241025	105800	61547050	24400	24400	24400	24400	0
561	20241025	105700	61547050	24400	24400	24400	24400	0
562	20241025	105600	61547050	24400	24400	24400	24400	0
563	20241025	105500	61547050	24400	24350	24400	24200	69
564	20241025	105400	59869500	24350	24350	24350	24350	0
565	20241025	105300	59869500	24350	24350	24350	24350	0
566	20241025	105200	59869500	24350	24350	24400	24350	98
567	20241025	105100	57480250	24300	24350	24350	24300	2
568	20241025	105000	57431600	24350	24350	24350	24350	5
569	20241025	104900	57309850	24350	24350	24350	24350	1
570	20241025	104800	57285500	24300	24300	24300	24300	0
571	20241025	104700	57285500	24300	24300	24300	24300	0
572	20241025	104600	57285500	24300	24300	24300	24300	0
573	20241025	104500	57285500	24300	24300	24300	24300	0
574	20241025	104400	57285500	24300	24300	24300	24300	0
575	20241025	104300	57285500	24300	24300	24300	24300	0
576	20241025	104200	57285500	24300	24300	24300	24300	1
577	20241025	104100	57261200	24250	24250	24250	24250	0
578	20241025	104000	57261200	24250	24250	24250	24250	0
579	20241025	103900	57261200	24250	24250	24250	24250	0
580	20241025	103800	57261200	24250	24300	24300	24250	388
581	20241025	103700	47835200	24300	24300	24300	24300	0
582	20241025	103600	47835200	24300	24300	24300	24300	0
583	20241025	103500	47835200	24300	24300	24300	24300	0
584	20241025	103400	47835200	24300	24300	24300	24300	0
585	20241025	103300	47835200	24300	24300	24300	24300	0
586	20241025	103200	47835200	24300	24300	24300	24300	0
587	20241025	103100	47835200	24300	24350	24350	24300	11
588	20241025	103000	47567450	24450	24450	24450	24450	0
589	20241025	102900	47567450	24450	24400	24450	24350	182
590	20241025	102800	43128400	24400	24400	24400	24400	0
591	20241025	102700	43128400	24400	24450	24450	24400	29
592	20241025	102600	42419650	24450	24450	24450	24450	0
593	20241025	102500	42419650	24450	24450	24450	24450	1
594	20241025	102400	42395200	24400	24400	24500	24400	16
595	20241025	102300	42003750	24400	24450	24450	24400	59
596	20241025	102200	40561750	24500	24500	24500	24450	72
597	20241025	102100	38798400	24500	24500	24500	24500	0
598	20241025	102000	38798400	24500	24500	24500	24500	0
599	20241025	101900	38798400	24500	24500	24500	24500	0
600	20241025	101800	38798400	24500	24500	24500	24500	0
601	20241025	101700	38798400	24500	24500	24500	24500	50
602	20241025	101600	37573400	24450	24450	24450	24450	0
603	20241025	101500	37573400	24450	24450	24450	24450	0
604	20241025	101400	37573400	24450	24450	24450	24450	0
605	20241025	101300	37573400	24450	24450	24450	24450	6
606	20241025	101200	37426700	24450	24450	24450	24450	1
607	20241025	101100	37402250	24450	24450	24450	24450	0
608	20241025	101000	37402250	24450	24450	24450	24450	0
609	20241025	100900	37402250	24450	24450	24500	24450	47
610	20241025	100800	36251400	24500	24450	24500	24450	142
611	20241025	100700	32778650	24500	24500	24500	24500	2
612	20241025	100600	32729650	24450	24450	24450	24450	0
613	20241025	100500	32729650	24450	24450	24450	24450	0
614	20241025	100400	32729650	24450	24450	24450	24450	0
615	20241025	100300	32729650	24450	24450	24450	24450	0
616	20241025	100200	32729650	24450	24450	24450	24450	63
617	20241025	100100	31189300	24450	24450	24450	24450	0
618	20241025	100000	31189300	24450	24450	24450	24450	5
619	20241025	095900	31067050	24500	24500	24500	24500	14
620	20241025	095800	30724050	24450	24450	24450	24450	0
621	20241025	095700	30724050	24450	24500	24500	24450	228
622	20241025	095600	25139500	24600	24600	24600	24600	0
623	20241025	095500	25139500	24600	24600	24650	24500	104
624	20241025	095400	22581550	24500	24500	24500	24500	0
625	20241025	095300	22581550	24500	24500	24500	24500	0
626	20241025	095200	22581550	24500	24500	24500	24500	1
627	20241025	095100	22557050	24500	24500	24500	24500	0
628	20241025	095000	22557050	24500	24500	24500	24500	0
629	20241025	094900	22557050	24500	24500	24500	24500	0
630	20241025	094800	22557050	24500	24500	24500	24500	0
631	20241025	094700	22557050	24500	24500	24500	24500	1
632	20241025	094600	22532550	24500	24500	24600	24500	7
633	20241025	094500	22360950	24500	24600	24600	24500	105
634	20241025	094400	19779950	24600	24600	24600	24600	0
635	20241025	094300	19779950	24600	24600	24600	24600	0
636	20241025	094200	19779950	24600	24600	24600	24600	0
637	20241025	094100	19779950	24600	24600	24600	24600	15
638	20241025	094000	19410950	24600	24600	24600	24600	10
639	20241025	093900	19164950	24600	24600	24600	24600	0
640	20241025	093800	19164950	24600	24600	24600	24600	0
641	20241025	093700	19164950	24600	24600	24600	24600	0
642	20241025	093600	19164950	24600	24600	24600	24600	0
643	20241025	093500	19164950	24600	24600	24600	24600	2
644	20241025	093400	19115750	24700	24700	24700	24700	8
645	20241025	093300	18918150	24750	24650	24750	24650	5
646	20241025	093200	18794600	24600	24600	24600	24600	0
647	20241025	093100	18794600	24600	24600	24750	24600	81
648	20241025	093000	16798700	24650	24650	24700	24650	11
649	20241025	092900	16527100	24600	24600	24600	24600	0
650	20241025	092800	16527100	24600	24600	24600	24600	0
651	20241025	092700	16527100	24600	24550	24600	24550	102
652	20241025	092600	14021250	24500	24500	24500	24500	21
653	20241025	092500	13506750	24450	24450	24450	24450	0
654	20241025	092400	13506750	24450	24450	24450	24450	5
655	20241025	092300	13384500	24500	24450	24500	24450	2
656	20241025	092200	13335550	24450	24450	24500	24450	127
657	20241025	092100	10229250	24500	24500	24500	24500	8
658	20241025	092000	10033250	24500	24500	24500	24500	0
659	20241025	091900	10033250	24500	24500	24500	24500	0
660	20241025	091800	10033250	24500	24500	24500	24500	0
661	20241025	091700	10033250	24500	24500	24500	24500	0
662	20241025	091600	10033250	24500	24500	24500	24500	0
663	20241025	091500	10033250	24500	24500	24500	24500	25
664	20241025	091400	9420750	24600	24600	24600	24600	0
665	20241025	091300	9420750	24600	24600	24600	24600	0
666	20241025	091200	9420750	24600	24450	24600	24450	57
667	20241025	091100	8024750	24450	24500	24500	24450	64
668	20241025	091000	6457850	24600	24600	24600	24600	131
669	20241025	090900	3235250	24700	24700	24700	24700	0
670	20241025	090800	3235250	24700	24700	24700	24700	0
671	20241025	090700	3235250	24700	24700	24700	24700	0
672	20241025	090600	3235250	24700	24700	24700	24700	1
673	20241025	090500	3210550	24700	24650	24700	24650	18
674	20241025	090400	2766600	24750	24750	24750	24750	0
675	20241025	090300	2766600	24750	24750	24750	24750	0
676	20241025	090200	2766600	24750	24750	24750	24750	0
677	20241025	090100	2766600	24750	24700	24750	24700	27
678	20241025	090000	2099500	24700	24700	24700	24700	85