KissMeData/286940/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	210500	232723900	22550	22550	22550	22550	97
3	20241028	210400	232723900	22550	22550	22550	22550	0
4	20241028	210300	232723900	22550	22550	22550	22550	0
5	20241028	210200	232723900	22550	22550	22550	22550	0
6	20241028	210100	232723900	22550	22550	22550	22550	0
7	20241028	210000	232723900	22550	22550	22550	22550	0
8	20241028	205900	232723900	22550	22550	22550	22550	0
9	20241028	205800	232723900	22550	22550	22550	22550	0
10	20241028	205700	232723900	22550	22550	22550	22550	0
11	20241028	205600	232723900	22550	22550	22550	22550	0
12	20241028	205500	232723900	22550	22550	22550	22550	0
13	20241028	205400	232723900	22550	22550	22550	22550	0
14	20241028	205300	232723900	22550	22550	22550	22550	0
15	20241028	205200	232723900	22550	22550	22550	22550	0
16	20241028	205100	232723900	22550	22550	22550	22550	0
17	20241028	205000	232723900	22550	22550	22550	22550	0
18	20241028	204900	232723900	22550	22550	22550	22550	0
19	20241028	204800	232723900	22550	22550	22550	22550	0
20	20241028	204700	232723900	22550	22550	22550	22550	0
21	20241028	204600	232723900	22550	22550	22550	22550	0
22	20241028	204500	232723900	22550	22550	22550	22550	0
23	20241028	204400	232723900	22550	22550	22550	22550	0
24	20241028	204300	232723900	22550	22550	22550	22550	0
25	20241028	204200	232723900	22550	22550	22550	22550	0
26	20241028	204100	232723900	22550	22550	22550	22550	0
27	20241028	204000	232723900	22550	22550	22550	22550	0
28	20241028	203900	232723900	22550	22550	22550	22550	0
29	20241028	203800	232723900	22550	22550	22550	22550	0
30	20241028	203700	232723900	22550	22550	22550	22550	0
31	20241028	203600	232723900	22550	22550	22550	22550	0
32	20241028	203500	232723900	22550	22550	22550	22550	97
33	20241028	203400	232723900	22550	22550	22550	22550	0
34	20241028	203300	232723900	22550	22550	22550	22550	0
35	20241028	203200	232723900	22550	22550	22550	22550	0
36	20241028	203100	232723900	22550	22550	22550	22550	0
37	20241028	203000	232723900	22550	22550	22550	22550	0
38	20241028	202900	232723900	22550	22550	22550	22550	0
39	20241028	202800	232723900	22550	22550	22550	22550	0
40	20241028	202700	232723900	22550	22550	22550	22550	0
41	20241028	202600	232723900	22550	22550	22550	22550	0
42	20241028	202500	232723900	22550	22550	22550	22550	0
43	20241028	202400	232723900	22550	22550	22550	22550	0
44	20241028	202300	232723900	22550	22550	22550	22550	0
45	20241028	202200	232723900	22550	22550	22550	22550	0
46	20241028	202100	232723900	22550	22550	22550	22550	0
47	20241028	202000	232723900	22550	22550	22550	22550	0
48	20241028	201900	232723900	22550	22550	22550	22550	0
49	20241028	201800	232723900	22550	22550	22550	22550	0
50	20241028	201700	232723900	22550	22550	22550	22550	0
51	20241028	201600	232723900	22550	22550	22550	22550	0
52	20241028	201500	232723900	22550	22550	22550	22550	0
53	20241028	201400	232723900	22550	22550	22550	22550	0
54	20241028	201300	232723900	22550	22550	22550	22550	0
55	20241028	201200	232723900	22550	22550	22550	22550	0
56	20241028	201100	232723900	22550	22550	22550	22550	0
57	20241028	201000	232723900	22550	22550	22550	22550	0
58	20241028	200900	232723900	22550	22550	22550	22550	0
59	20241028	200800	232723900	22550	22550	22550	22550	0
60	20241028	200700	232723900	22550	22550	22550	22550	0
61	20241028	200600	232723900	22550	22550	22550	22550	0
62	20241028	200500	232723900	22550	22550	22550	22550	97
63	20241028	200400	232723900	22550	22550	22550	22550	0
64	20241028	200300	232723900	22550	22550	22550	22550	0
65	20241028	200200	232723900	22550	22550	22550	22550	0
66	20241028	200100	232723900	22550	22550	22550	22550	0
67	20241028	200000	232723900	22550	22550	22550	22550	0
68	20241028	195900	232723900	22550	22550	22550	22550	0
69	20241028	195800	232723900	22550	22550	22550	22550	0
70	20241028	195700	232723900	22550	22550	22550	22550	0
71	20241028	195600	232723900	22550	22550	22550	22550	0
72	20241028	195500	232723900	22550	22550	22550	22550	0
73	20241028	195400	232723900	22550	22550	22550	22550	0
74	20241028	195300	232723900	22550	22550	22550	22550	0
75	20241028	195200	232723900	22550	22550	22550	22550	0
76	20241028	195100	232723900	22550	22550	22550	22550	0
77	20241028	195000	232723900	22550	22550	22550	22550	0
78	20241028	194900	232723900	22550	22550	22550	22550	0
79	20241028	194800	232723900	22550	22550	22550	22550	0
80	20241028	194700	232723900	22550	22550	22550	22550	0
81	20241028	194600	232723900	22550	22550	22550	22550	0
82	20241028	194500	232723900	22550	22550	22550	22550	0
83	20241028	194400	232723900	22550	22550	22550	22550	0
84	20241028	194300	232723900	22550	22550	22550	22550	0
85	20241028	194200	232723900	22550	22550	22550	22550	0
86	20241028	194100	232723900	22550	22550	22550	22550	0
87	20241028	194000	232723900	22550	22550	22550	22550	0
88	20241028	193900	232723900	22550	22550	22550	22550	0
89	20241028	193800	232723900	22550	22550	22550	22550	0
90	20241028	193700	232723900	22550	22550	22550	22550	0
91	20241028	193600	232723900	22550	22550	22550	22550	0
92	20241028	193500	232723900	22550	22550	22550	22550	97
93	20241028	193400	232723900	22550	22550	22550	22550	0
94	20241028	193300	232723900	22550	22550	22550	22550	0
95	20241028	193200	232723900	22550	22550	22550	22550	0
96	20241028	193100	232723900	22550	22550	22550	22550	0
97	20241028	193000	232723900	22550	22550	22550	22550	0
98	20241028	192900	232723900	22550	22550	22550	22550	0
99	20241028	192800	232723900	22550	22550	22550	22550	0
100	20241028	192700	232723900	22550	22550	22550	22550	0
101	20241028	192600	232723900	22550	22550	22550	22550	0
102	20241028	192500	232723900	22550	22550	22550	22550	0
103	20241028	192400	232723900	22550	22550	22550	22550	0
104	20241028	192300	232723900	22550	22550	22550	22550	0
105	20241028	192200	232723900	22550	22550	22550	22550	0
106	20241028	192100	232723900	22550	22550	22550	22550	0
107	20241028	192000	232723900	22550	22550	22550	22550	0
108	20241028	191900	232723900	22550	22550	22550	22550	0
109	20241028	191800	232723900	22550	22550	22550	22550	0
110	20241028	191700	232723900	22550	22550	22550	22550	0
111	20241028	191600	232723900	22550	22550	22550	22550	0
112	20241028	191500	232723900	22550	22550	22550	22550	0
113	20241028	191400	232723900	22550	22550	22550	22550	0
114	20241028	191300	232723900	22550	22550	22550	22550	0
115	20241028	191200	232723900	22550	22550	22550	22550	0
116	20241028	191100	232723900	22550	22550	22550	22550	0
117	20241028	191000	232723900	22550	22550	22550	22550	0
118	20241028	190900	232723900	22550	22550	22550	22550	0
119	20241028	190800	232723900	22550	22550	22550	22550	0
120	20241028	190700	232723900	22550	22550	22550	22550	0
121	20241028	190600	232723900	22550	22550	22550	22550	0
122	20241028	190500	232723900	22550	22550	22550	22550	97
123	20241028	190400	232723900	22550	22550	22550	22550	0
124	20241028	190300	232723900	22550	22550	22550	22550	0
125	20241028	190200	232723900	22550	22550	22550	22550	0
126	20241028	190100	232723900	22550	22550	22550	22550	0
127	20241028	190000	232723900	22550	22550	22550	22550	0
128	20241028	185900	232723900	22550	22550	22550	22550	0
129	20241028	185800	232723900	22550	22550	22550	22550	0
130	20241028	185700	232723900	22550	22550	22550	22550	0
131	20241028	185600	232723900	22550	22550	22550	22550	0
132	20241028	185500	232723900	22550	22550	22550	22550	0
133	20241028	185400	232723900	22550	22550	22550	22550	0
134	20241028	185300	232723900	22550	22550	22550	22550	0
135	20241028	185200	232723900	22550	22550	22550	22550	0
136	20241028	185100	232723900	22550	22550	22550	22550	0
137	20241028	185000	232723900	22550	22550	22550	22550	0
138	20241028	184900	232723900	22550	22550	22550	22550	0
139	20241028	184800	232723900	22550	22550	22550	22550	0
140	20241028	184700	232723900	22550	22550	22550	22550	0
141	20241028	184600	232723900	22550	22550	22550	22550	0
142	20241028	184500	232723900	22550	22550	22550	22550	0
143	20241028	184400	232723900	22550	22550	22550	22550	0
144	20241028	184300	232723900	22550	22550	22550	22550	0
145	20241028	184200	232723900	22550	22550	22550	22550	0
146	20241028	184100	232723900	22550	22550	22550	22550	0
147	20241028	184000	232723900	22550	22550	22550	22550	0
148	20241028	183900	232723900	22550	22550	22550	22550	0
149	20241028	183800	232723900	22550	22550	22550	22550	0
150	20241028	183700	232723900	22550	22550	22550	22550	0
151	20241028	183600	232723900	22550	22550	22550	22550	0
152	20241028	183500	232723900	22550	22550	22550	22550	97
153	20241028	183400	232723900	22550	22550	22550	22550	0
154	20241028	183300	232723900	22550	22550	22550	22550	0
155	20241028	183200	232723900	22550	22550	22550	22550	0
156	20241028	183100	232723900	22550	22550	22550	22550	0
157	20241028	183000	232723900	22550	22550	22550	22550	0
158	20241028	182900	232723900	22550	22550	22550	22550	0
159	20241028	182800	232723900	22550	22550	22550	22550	0
160	20241028	182700	232723900	22550	22550	22550	22550	0
161	20241028	182600	232723900	22550	22550	22550	22550	0
162	20241028	182500	232723900	22550	22550	22550	22550	0
163	20241028	182400	232723900	22550	22550	22550	22550	0
164	20241028	182300	232723900	22550	22550	22550	22550	0
165	20241028	182200	232723900	22550	22550	22550	22550	0
166	20241028	182100	232723900	22550	22550	22550	22550	0
167	20241028	182000	232723900	22550	22550	22550	22550	0
168	20241028	181900	232723900	22550	22550	22550	22550	0
169	20241028	181800	232723900	22550	22550	22550	22550	0
170	20241028	181700	232723900	22550	22550	22550	22550	0
171	20241028	181600	232723900	22550	22550	22550	22550	0
172	20241028	181500	232723900	22550	22550	22550	22550	0
173	20241028	181400	232723900	22550	22550	22550	22550	0
174	20241028	181300	232723900	22550	22550	22550	22550	0
175	20241028	181200	232723900	22550	22550	22550	22550	0
176	20241028	181100	232723900	22550	22550	22550	22550	0
177	20241028	181000	232723900	22550	22550	22550	22550	0
178	20241028	180900	232723900	22550	22550	22550	22550	0
179	20241028	180800	232723900	22550	22550	22550	22550	0
180	20241028	180700	232723900	22550	22550	22550	22550	0
181	20241028	180600	232723900	22550	22550	22550	22550	0
182	20241028	180500	232723900	22550	22550	22550	22550	97
183	20241028	180400	232723900	22550	22550	22550	22550	0
184	20241028	180300	232723900	22550	22550	22550	22550	0
185	20241028	180200	232723900	22550	22550	22550	22550	0
186	20241028	180100	232723900	22550	22550	22550	22550	0
187	20241028	180000	232723900	22550	22550	22550	22550	0
188	20241028	175900	232723900	22550	22550	22550	22550	0
189	20241028	175800	232723900	22550	22550	22550	22550	0
190	20241028	175700	232723900	22550	22550	22550	22550	0
191	20241028	175600	232723900	22550	22550	22550	22550	0
192	20241028	175500	232723900	22550	22550	22550	22550	0
193	20241028	175400	232723900	22550	22550	22550	22550	0
194	20241028	175300	232723900	22550	22550	22550	22550	0
195	20241028	175200	232723900	22550	22550	22550	22550	0
196	20241028	175100	232723900	22550	22550	22550	22550	0
197	20241028	175000	232723900	22550	22550	22550	22550	0
198	20241028	174900	232723900	22550	22550	22550	22550	0
199	20241028	174800	232723900	22550	22550	22550	22550	0
200	20241028	174700	232723900	22550	22550	22550	22550	0
201	20241028	174600	232723900	22550	22550	22550	22550	0
202	20241028	174500	232723900	22550	22550	22550	22550	0
203	20241028	174400	232723900	22550	22550	22550	22550	0
204	20241028	174300	232723900	22550	22550	22550	22550	0
205	20241028	174200	232723900	22550	22550	22550	22550	0
206	20241028	174100	232723900	22550	22550	22550	22550	0
207	20241028	174000	232723900	22550	22550	22550	22550	0
208	20241028	173900	232723900	22550	22550	22550	22550	0
209	20241028	173800	232723900	22550	22550	22550	22550	0
210	20241028	173700	232723900	22550	22550	22550	22550	0
211	20241028	173600	232723900	22550	22550	22550	22550	0
212	20241028	173500	232723900	22550	22550	22550	22550	97
213	20241028	173400	232723900	22550	22550	22550	22550	0
214	20241028	173300	232723900	22550	22550	22550	22550	0
215	20241028	173200	232723900	22550	22550	22550	22550	0
216	20241028	173100	232723900	22550	22550	22550	22550	0
217	20241028	173000	232723900	22550	22550	22550	22550	0
218	20241028	172900	232723900	22550	22550	22550	22550	0
219	20241028	172800	232723900	22550	22550	22550	22550	0
220	20241028	172700	232723900	22550	22550	22550	22550	0
221	20241028	172600	232723900	22550	22550	22550	22550	0
222	20241028	172500	232723900	22550	22550	22550	22550	0
223	20241028	172400	232723900	22550	22550	22550	22550	0
224	20241028	172300	232723900	22550	22550	22550	22550	0
225	20241028	172200	232723900	22550	22550	22550	22550	0
226	20241028	172100	232723900	22550	22550	22550	22550	0
227	20241028	172000	232723900	22550	22550	22550	22550	0
228	20241028	171900	232723900	22550	22550	22550	22550	0
229	20241028	171800	232723900	22550	22550	22550	22550	0
230	20241028	171700	232723900	22550	22550	22550	22550	0
231	20241028	171600	232723900	22550	22550	22550	22550	0
232	20241028	171500	232723900	22550	22550	22550	22550	0
233	20241028	171400	232723900	22550	22550	22550	22550	0
234	20241028	171300	232723900	22550	22550	22550	22550	0
235	20241028	171200	232723900	22550	22550	22550	22550	0
236	20241028	171100	232723900	22550	22550	22550	22550	0
237	20241028	171000	232723900	22550	22550	22550	22550	0
238	20241028	170900	232723900	22550	22550	22550	22550	0
239	20241028	170800	232723900	22550	22550	22550	22550	0
240	20241028	170700	232723900	22550	22550	22550	22550	0
241	20241028	170600	232723900	22550	22550	22550	22550	0
242	20241028	170500	232723900	22550	22550	22550	22550	97
243	20241028	170400	232723900	22550	22550	22550	22550	0
244	20241028	170300	232723900	22550	22550	22550	22550	0
245	20241028	170200	232723900	22550	22550	22550	22550	0
246	20241028	170100	232723900	22550	22550	22550	22550	0
247	20241028	170000	232723900	22550	22550	22550	22550	0
248	20241028	165900	232723900	22550	22550	22550	22550	0
249	20241028	165800	232723900	22550	22550	22550	22550	0
250	20241028	165700	232723900	22550	22550	22550	22550	0
251	20241028	165600	232723900	22550	22550	22550	22550	0
252	20241028	165500	232723900	22550	22550	22550	22550	0
253	20241028	165400	232723900	22550	22550	22550	22550	0
254	20241028	165300	232723900	22550	22550	22550	22550	0
255	20241028	165200	232723900	22550	22550	22550	22550	0
256	20241028	165100	232723900	22550	22550	22550	22550	0
257	20241028	165000	232723900	22550	22550	22550	22550	0
258	20241028	164900	232723900	22550	22550	22550	22550	0
259	20241028	164800	232723900	22550	22550	22550	22550	0
260	20241028	164700	232723900	22550	22550	22550	22550	0
261	20241028	164600	232723900	22550	22550	22550	22550	0
262	20241028	164500	232723900	22550	22550	22550	22550	0
263	20241028	164400	232723900	22550	22550	22550	22550	0
264	20241028	164300	232723900	22550	22550	22550	22550	0
265	20241028	164200	232723900	22550	22550	22550	22550	0
266	20241028	164100	232723900	22550	22550	22550	22550	0
267	20241028	164000	232723900	22550	22550	22550	22550	0
268	20241028	163900	232723900	22550	22550	22550	22550	0
269	20241028	163800	232723900	22550	22550	22550	22550	0
270	20241028	163700	232723900	22550	22550	22550	22550	0
271	20241028	163600	232723900	22550	22550	22550	22550	0
272	20241028	163500	232723900	22550	22550	22550	22550	97
273	20241028	163400	232723900	22550	22550	22550	22550	0
274	20241028	163300	232723900	22550	22550	22550	22550	0
275	20241028	163200	232723900	22550	22550	22550	22550	0
276	20241028	163100	232723900	22550	22550	22550	22550	0
277	20241028	163000	232723900	22550	22550	22550	22550	0
278	20241028	162900	232723900	22550	22550	22550	22550	0
279	20241028	162800	232723900	22550	22550	22550	22550	0
280	20241028	162700	232723900	22550	22550	22550	22550	0
281	20241028	162600	232723900	22550	22550	22550	22550	0
282	20241028	162500	232723900	22550	22550	22550	22550	0
283	20241028	162400	232723900	22550	22550	22550	22550	0
284	20241028	162300	232723900	22550	22550	22550	22550	0
285	20241028	162200	232723900	22550	22550	22550	22550	0
286	20241028	162100	232723900	22550	22550	22550	22550	0
287	20241028	162000	232723900	22550	22550	22550	22550	0
288	20241028	161900	232723900	22550	22550	22550	22550	0
289	20241028	161800	232723900	22550	22550	22550	22550	0
290	20241028	161700	232723900	22550	22550	22550	22550	0
291	20241028	161600	232723900	22550	22550	22550	22550	0
292	20241028	161500	232723900	22550	22550	22550	22550	0
293	20241028	161400	232723900	22550	22550	22550	22550	0
294	20241028	161300	232723900	22550	22550	22550	22550	0
295	20241028	161200	232723900	22550	22550	22550	22550	0
296	20241028	161100	232723900	22550	22550	22550	22550	0
297	20241028	161000	232723900	22550	22550	22550	22550	0
298	20241028	160900	232723900	22550	22550	22550	22550	0
299	20241028	160800	232723900	22550	22550	22550	22550	0
300	20241028	160700	232723900	22550	22550	22550	22550	0
301	20241028	160600	232723900	22550	22550	22550	22550	0
302	20241028	160500	232723900	22550	22550	22550	22550	97
303	20241028	160400	232723900	22550	22550	22550	22550	0
304	20241028	160300	232723900	22550	22550	22550	22550	0
305	20241028	160200	232723900	22550	22550	22550	22550	0
306	20241028	160100	232723900	22550	22550	22550	22550	0
307	20241028	160000	232723900	22550	22550	22550	22550	0
308	20241028	155900	232723900	22550	22550	22550	22550	0
309	20241028	155800	232723900	22550	22550	22550	22550	0
310	20241028	155700	232723900	22550	22550	22550	22550	0
311	20241028	155600	232723900	22550	22550	22550	22550	0
312	20241028	155500	232723900	22550	22550	22550	22550	0
313	20241028	155400	232723900	22550	22550	22550	22550	0
314	20241028	155300	232723900	22550	22550	22550	22550	0
315	20241028	155200	232723900	22550	22550	22550	22550	0
316	20241028	155100	232723900	22550	22550	22550	22550	0
317	20241028	155000	232723900	22550	22550	22550	22550	0
318	20241028	154900	232723900	22550	22550	22550	22550	0
319	20241028	154800	232723900	22550	22550	22550	22550	0
320	20241028	154700	232723900	22550	22550	22550	22550	0
321	20241028	154600	232723900	22550	22550	22550	22550	0
322	20241028	154500	232723900	22550	22550	22550	22550	0
323	20241028	154400	232723900	22550	22550	22550	22550	0
324	20241028	154300	232723900	22550	22550	22550	22550	0
325	20241028	154200	232723900	22550	22550	22550	22550	0
326	20241028	154100	232723900	22550	22550	22550	22550	0
327	20241028	154000	232723900	22550	22550	22550	22550	0
328	20241028	153900	232723900	22550	22550	22550	22550	0
329	20241028	153800	232723900	22550	22550	22550	22550	0
330	20241028	153700	232723900	22550	22550	22550	22550	0
331	20241028	153600	232723900	22550	22550	22550	22550	0
332	20241028	153500	232723900	22550	22550	22550	22550	97
333	20241028	153400	232723900	22550	22550	22550	22550	0
334	20241028	153300	232723900	22550	22550	22550	22550	0
335	20241028	153200	232723900	22550	22550	22550	22550	0
336	20241028	153100	232723900	22550	22550	22550	22550	0
337	20241028	153000	232723900	22550	22550	22550	22550	97
338	20241028	152900	230536550	22550	22550	22550	22550	0
339	20241028	152800	230536550	22550	22550	22550	22550	0
340	20241028	152700	230536550	22550	22550	22550	22550	0
341	20241028	152600	230536550	22550	22550	22550	22550	0
342	20241028	152500	230536550	22550	22550	22550	22550	0
343	20241028	152400	230536550	22550	22550	22550	22550	0
344	20241028	152300	230536550	22550	22550	22550	22550	0
345	20241028	152200	230536550	22550	22550	22550	22550	0
346	20241028	152100	230536550	22550	22550	22550	22550	0
347	20241028	152000	230536550	22550	22550	22550	22550	0
348	20241028	151900	230536550	22550	22500	22550	22500	517
349	20241028	151800	218885350	22500	22500	22500	22500	13
350	20241028	151700	218592850	22500	22500	22500	22500	10
351	20241028	151600	218367850	22450	22450	22450	22450	0
352	20241028	151500	218367850	22450	22450	22450	22450	1
353	20241028	151400	218345400	22450	22450	22450	22450	1
354	20241028	151300	218322950	22500	22500	22500	22500	0
355	20241028	151200	218322950	22500	22500	22500	22500	0
356	20241028	151100	218322950	22500	22500	22500	22500	0
357	20241028	151000	218322950	22500	22500	22500	22500	0
358	20241028	150900	218322950	22500	22500	22500	22500	0
359	20241028	150800	218322950	22500	22500	22500	22500	0
360	20241028	150700	218322950	22500	22500	22500	22500	0
361	20241028	150600	218322950	22500	22500	22500	22500	9
362	20241028	150500	218120450	22500	22500	22500	22500	0
363	20241028	150400	218120450	22500	22500	22500	22500	57
364	20241028	150300	216837950	22500	22500	22500	22500	55
365	20241028	150200	215600450	22450	22450	22450	22450	0
366	20241028	150100	215600450	22450	22450	22450	22450	19
367	20241028	150000	215173900	22450	22450	22450	22450	232
368	20241028	145900	209965500	22450	22500	22500	22450	138
369	20241028	145800	206863000	22500	22500	22500	22500	138
370	20241028	145700	203758000	22500	22500	22500	22500	0
371	20241028	145600	203758000	22500	22500	22500	22500	8
372	20241028	145500	203578000	22500	22500	22500	22500	2
373	20241028	145400	203533000	22500	22500	22500	22500	0
374	20241028	145300	203533000	22500	22500	22500	22500	1
375	20241028	145200	203510500	22500	22500	22500	22500	1
376	20241028	145100	203488000	22500	22500	22500	22500	0
377	20241028	145000	203488000	22500	22500	22500	22500	0
378	20241028	144900	203488000	22500	22500	22500	22500	101
379	20241028	144800	201215500	22500	22500	22500	22500	1
380	20241028	144700	201193000	22500	22500	22500	22500	1
381	20241028	144600	201170500	22500	22500	22500	22500	2
382	20241028	144500	201125500	22500	22500	22500	22500	0
383	20241028	144400	201125500	22500	22500	22500	22500	1
384	20241028	144300	201103000	22500	22500	22500	22500	6
385	20241028	144200	200968000	22500	22500	22500	22500	1
386	20241028	144100	200945500	22500	22500	22500	22500	5
387	20241028	144000	200833000	22500	22500	22500	22500	0
388	20241028	143900	200833000	22500	22500	22500	22500	1
389	20241028	143800	200810500	22500	22500	22500	22500	1
390	20241028	143700	200788000	22500	22500	22500	22500	1
391	20241028	143600	200765500	22450	22450	22450	22450	55
392	20241028	143500	199530750	22450	22450	22450	22450	181
393	20241028	143400	195467300	22500	22500	22500	22500	3
394	20241028	143300	195399800	22500	22500	22500	22500	55
395	20241028	143200	194162300	22500	22500	22500	22500	101
396	20241028	143100	191889800	22500	22500	22500	22500	0
397	20241028	143000	191889800	22500	22500	22500	22500	0
398	20241028	142900	191889800	22500	22500	22500	22500	5
399	20241028	142800	191777300	22500	22500	22500	22500	3
400	20241028	142700	191709800	22500	22500	22500	22500	1
401	20241028	142600	191687300	22500	22500	22500	22500	0
402	20241028	142500	191687300	22500	22500	22500	22500	0
403	20241028	142400	191687300	22500	22500	22500	22500	0
404	20241028	142300	191687300	22500	22500	22500	22500	2
405	20241028	142200	191642300	22500	22500	22500	22500	1
406	20241028	142100	191619800	22500	22500	22500	22500	4
407	20241028	142000	191529800	22500	22500	22500	22500	5
408	20241028	141900	191417300	22500	22500	22500	22500	0
409	20241028	141800	191417300	22500	22450	22500	22450	152
410	20241028	141700	188004800	22500	22500	22500	22500	1
411	20241028	141600	187982300	22450	22450	22450	22450	10
412	20241028	141500	187757800	22450	22450	22450	22450	20
413	20241028	141400	187308800	22500	22500	22500	22500	0
414	20241028	141300	187308800	22500	22500	22500	22500	7
415	20241028	141200	187151300	22500	22500	22500	22500	0
416	20241028	141100	187151300	22500	22500	22500	22500	6
417	20241028	141000	187016300	22500	22500	22500	22500	0
418	20241028	140900	187016300	22500	22500	22500	22500	0
419	20241028	140800	187016300	22500	22500	22500	22500	1
420	20241028	140700	186993800	22500	22500	22500	22500	1
421	20241028	140600	186971300	22500	22500	22500	22500	1
422	20241028	140500	186948800	22500	22500	22500	22500	0
423	20241028	140400	186948800	22500	22500	22500	22500	21
424	20241028	140300	186476300	22500	22500	22500	22500	6
425	20241028	140200	186341300	22500	22500	22500	22500	2
426	20241028	140100	186296300	22500	22500	22500	22500	5
427	20241028	140000	186183800	22500	22500	22500	22500	0
428	20241028	135900	186183800	22500	22500	22500	22500	0
429	20241028	135800	186183800	22500	22500	22500	22500	50
430	20241028	135700	185058800	22500	22500	22500	22500	6
431	20241028	135600	184923800	22500	22500	22500	22500	60
432	20241028	135500	183573800	22550	22550	22550	22550	0
433	20241028	135400	183573800	22550	22500	22550	22500	120
434	20241028	135300	180873600	22500	22500	22500	22500	2
435	20241028	135200	180828600	22500	22500	22500	22500	1
436	20241028	135100	180806100	22500	22500	22500	22500	0
437	20241028	135000	180806100	22500	22500	22500	22500	100
438	20241028	134900	178556100	22500	22500	22500	22500	0
439	20241028	134800	178556100	22500	22500	22500	22500	2
440	20241028	134700	178511100	22500	22500	22500	22500	0
441	20241028	134600	178511100	22500	22500	22500	22500	1
442	20241028	134500	178488600	22500	22500	22500	22500	0
443	20241028	134400	178488600	22500	22500	22500	22500	1
444	20241028	134300	178466100	22400	22400	22400	22400	0
445	20241028	134200	178466100	22400	22450	22450	22400	114
446	20241028	134100	175912450	22500	22500	22500	22500	0
447	20241028	134000	175912450	22500	22500	22500	22500	2
448	20241028	133900	175867450	22400	22450	22450	22400	20
449	20241028	133800	175418750	22500	22500	22500	22500	2
450	20241028	133700	175373750	22450	22450	22450	22450	1
451	20241028	133600	175351300	22500	22500	22500	22500	51
452	20241028	133500	174203800	22500	22500	22500	22500	0
453	20241028	133400	174203800	22500	22500	22500	22500	0
454	20241028	133300	174203800	22500	22500	22500	22500	2
455	20241028	133200	174158800	22500	22500	22500	22500	0
456	20241028	133100	174158800	22500	22500	22500	22500	1
457	20241028	133000	174136300	22500	22500	22500	22500	0
458	20241028	132900	174136300	22500	22500	22500	22500	0
459	20241028	132800	174136300	22500	22500	22500	22500	2
460	20241028	132700	174091300	22500	22500	22500	22500	0
461	20241028	132600	174091300	22500	22500	22500	22500	0
462	20241028	132500	174091300	22500	22500	22500	22500	1
463	20241028	132400	174068800	22500	22500	22500	22500	0
464	20241028	132300	174068800	22500	22500	22500	22500	17
465	20241028	132200	173686300	22450	22450	22450	22450	1
466	20241028	132100	173663850	22500	22500	22500	22500	0
467	20241028	132000	173663850	22500	22500	22500	22500	1
468	20241028	131900	173641350	22450	22450	22450	22450	0
469	20241028	131800	173641350	22450	22500	22500	22450	2
470	20241028	131700	173596400	22450	22450	22450	22450	1
471	20241028	131600	173573950	22450	22450	22450	22450	0
472	20241028	131500	173573950	22450	22500	22500	22450	2
473	20241028	131400	173529000	22450	22450	22450	22450	1
474	20241028	131300	173506550	22500	22500	22500	22500	0
475	20241028	131200	173506550	22500	22450	22500	22450	54
476	20241028	131100	172294200	22400	22400	22400	22400	250
477	20241028	131000	166694200	22450	22450	22450	22450	2
478	20241028	130900	166649300	22450	22450	22450	22450	13
479	20241028	130800	166357450	22450	22450	22450	22450	33
480	20241028	130700	165616600	22500	22500	22500	22500	0
481	20241028	130600	165616600	22500	22500	22500	22500	0
482	20241028	130500	165616600	22500	22500	22500	22500	2
483	20241028	130400	165571600	22500	22450	22500	22450	11
484	20241028	130300	165324600	22450	22450	22450	22450	1
485	20241028	130200	165302150	22500	22500	22500	22500	0
486	20241028	130100	165302150	22500	22500	22500	22500	0
487	20241028	130000	165302150	22500	22450	22500	22450	76
488	20241028	125900	163595900	22450	22450	22450	22450	2
489	20241028	125800	163551000	22450	22450	22450	22450	1
490	20241028	125700	163528550	22450	22450	22450	22450	0
491	20241028	125600	163528550	22450	22450	22450	22450	2
492	20241028	125500	163483650	22450	22450	22450	22450	1
493	20241028	125400	163461200	22500	22450	22500	22450	3
494	20241028	125300	163393750	22450	22400	22500	22400	149
495	20241028	125200	160055050	22450	22450	22450	22450	0
496	20241028	125100	160055050	22450	22450	22450	22450	4
497	20241028	125000	159965250	22450	22450	22450	22450	0
498	20241028	124900	159965250	22450	22450	22450	22450	156
499	20241028	124800	156463050	22450	22450	22450	22450	1
500	20241028	124700	156440600	22450	22450	22450	22450	0
501	20241028	124600	156440600	22450	22450	22450	22450	0
502	20241028	124500	156440600	22450	22450	22450	22450	0
503	20241028	124400	156440600	22450	22450	22450	22450	1
504	20241028	124300	156418150	22450	22450	22450	22450	2
505	20241028	124200	156373250	22450	22450	22450	22450	14
506	20241028	124100	156058950	22500	22500	22500	22500	0
507	20241028	124000	156058950	22500	22500	22500	22500	0
508	20241028	123900	156058950	22500	22500	22500	22500	1
509	20241028	123800	156036450	22500	22500	22500	22500	2
510	20241028	123700	155991450	22450	22450	22450	22450	5
511	20241028	123600	155879200	22450	22450	22450	22450	0
512	20241028	123500	155879200	22450	22450	22450	22450	250
513	20241028	123400	150266700	22500	22500	22500	22500	1
514	20241028	123300	150244200	22500	22500	22500	22500	5
515	20241028	123200	150131700	22450	22450	22450	22450	0
516	20241028	123100	150131700	22450	22450	22450	22450	22
517	20241028	123000	149637800	22500	22500	22500	22500	0
518	20241028	122900	149637800	22500	22500	22500	22500	1
519	20241028	122800	149615300	22500	22500	22500	22500	2
520	20241028	122700	149570300	22500	22500	22500	22500	0
521	20241028	122600	149570300	22500	22500	22500	22500	0
522	20241028	122500	149570300	22500	22500	22500	22500	0
523	20241028	122400	149570300	22500	22500	22500	22500	1
524	20241028	122300	149547800	22500	22500	22500	22500	2
525	20241028	122200	149502800	22500	22500	22500	22500	0
526	20241028	122100	149502800	22500	22500	22500	22500	1
527	20241028	122000	149480300	22500	22500	22500	22500	0
528	20241028	121900	149480300	22500	22500	22500	22500	10
529	20241028	121800	149255300	22500	22500	22500	22500	1
530	20241028	121700	149232800	22500	22450	22500	22450	2
531	20241028	121600	149187850	22500	22500	22500	22500	1
532	20241028	121500	149165350	22500	22500	22500	22500	1
533	20241028	121400	149142850	22500	22500	22500	22500	0
534	20241028	121300	149142850	22500	22500	22500	22500	1
535	20241028	121200	149120350	22500	22500	22500	22500	2
536	20241028	121100	149075350	22500	22500	22500	22500	1
537	20241028	121000	149052850	22450	22450	22450	22450	60
538	20241028	120900	147705850	22500	22500	22500	22500	0
539	20241028	120800	147705850	22500	22500	22500	22500	1
540	20241028	120700	147683350	22500	22500	22500	22500	3
541	20241028	120600	147615850	22500	22500	22500	22500	1
542	20241028	120500	147593350	22500	22500	22500	22500	0
543	20241028	120400	147593350	22500	22500	22500	22500	3
544	20241028	120300	147525850	22500	22500	22500	22500	1
545	20241028	120200	147503350	22500	22500	22500	22500	63
546	20241028	120100	146085850	22450	22450	22450	22450	110
547	20241028	120000	143616350	22500	22500	22500	22500	1
548	20241028	115900	143593850	22500	22500	22500	22500	12
549	20241028	115800	143323850	22500	22500	22500	22500	1
550	20241028	115700	143301350	22500	22500	22500	22500	0
551	20241028	115600	143301350	22500	22500	22500	22500	2
552	20241028	115500	143256350	22450	22450	22450	22450	1
553	20241028	115400	143233900	22500	22500	22500	22500	5
554	20241028	115300	143121400	22500	22500	22500	22500	2
555	20241028	115200	143076400	22500	22500	22500	22500	40
556	20241028	115100	142176400	22550	22500	22550	22500	44
557	20241028	115000	141186350	22500	22500	22500	22500	60
558	20241028	114900	139836350	22500	22500	22500	22500	0
559	20241028	114800	139836350	22500	22500	22500	22500	4
560	20241028	114700	139746350	22500	22500	22500	22500	0
561	20241028	114600	139746350	22500	22500	22500	22500	1
562	20241028	114500	139723850	22500	22500	22500	22500	1
563	20241028	114400	139701350	22500	22500	22500	22500	89
564	20241028	114300	137698850	22500	22500	22500	22500	1
565	20241028	114200	137676350	22500	22500	22500	22500	0
566	20241028	114100	137676350	22500	22500	22500	22500	1
567	20241028	114000	137653850	22500	22500	22500	22500	1
568	20241028	113900	137631350	22550	22500	22550	22500	4
569	20241028	113800	137541250	22550	22500	22550	22500	360
570	20241028	113700	129441200	22500	22500	22500	22500	0
571	20241028	113600	129441200	22500	22500	22500	22500	0
572	20241028	113500	129441200	22500	22500	22500	22500	3
573	20241028	113400	129373700	22500	22500	22500	22500	1
574	20241028	113300	129351200	22500	22500	22500	22500	0
575	20241028	113200	129351200	22500	22500	22500	22500	1
576	20241028	113100	129328700	22500	22500	22500	22500	0
577	20241028	113000	129328700	22500	22500	22500	22500	1
578	20241028	112900	129306200	22500	22500	22500	22500	1
579	20241028	112800	129283700	22500	22500	22500	22500	0
580	20241028	112700	129283700	22500	22500	22500	22500	1
581	20241028	112600	129261200	22500	22500	22500	22500	0
582	20241028	112500	129261200	22500	22500	22500	22500	1
583	20241028	112400	129238700	22500	22500	22500	22500	1
584	20241028	112300	129216200	22500	22500	22500	22500	0
585	20241028	112200	129216200	22500	22500	22500	22500	7
586	20241028	112100	129058700	22500	22500	22500	22500	2
587	20241028	112000	129013700	22500	22450	22500	22450	3
588	20241028	111900	128946300	22500	22500	22500	22500	1
589	20241028	111800	128923800	22500	22500	22500	22500	0
590	20241028	111700	128923800	22500	22500	22500	22500	1
591	20241028	111600	128901300	22500	22500	22500	22500	2
592	20241028	111500	128856300	22500	22500	22500	22500	0
593	20241028	111400	128856300	22500	22450	22500	22450	100
594	20241028	111300	126606800	22450	22450	22450	22450	179
595	20241028	111200	122588250	22450	22450	22450	22450	1
596	20241028	111100	122565800	22450	22450	22450	22450	0
597	20241028	111000	122565800	22450	22450	22450	22450	0
598	20241028	110900	122565800	22450	22450	22450	22450	9
599	20241028	110800	122363750	22450	22450	22450	22450	12
600	20241028	110700	122094350	22450	22500	22500	22450	102
601	20241028	110600	119804400	22500	22450	22500	22450	113
602	20241028	110500	117267500	22450	22450	22450	22450	10
603	20241028	110400	117043000	22450	22450	22450	22450	10
604	20241028	110300	116818500	22450	22500	22500	22450	14
605	20241028	110200	116504000	22500	22500	22500	22500	8
606	20241028	110100	116324000	22500	22500	22500	22500	2
607	20241028	110000	116279000	22500	22500	22500	22500	6
608	20241028	105900	116144000	22500	22500	22500	22500	9
609	20241028	105800	115941500	22500	22500	22500	22500	1
610	20241028	105700	115919000	22500	22500	22500	22500	1
611	20241028	105600	115896500	22500	22500	22500	22500	1
612	20241028	105500	115874000	22500	22500	22500	22500	0
613	20241028	105400	115874000	22500	22500	22500	22500	1
614	20241028	105300	115851500	22500	22500	22500	22500	1
615	20241028	105200	115829000	22450	22450	22450	22450	145
616	20241028	105100	112573750	22400	22400	22400	22400	70
617	20241028	105000	111005750	22400	22400	22400	22400	1
618	20241028	104900	110983350	22450	22400	22450	22400	2
619	20241028	104800	110938500	22450	22400	22450	22400	2
620	20241028	104700	110893650	22450	22350	22450	22350	3
621	20241028	104600	110826450	22350	22350	22350	22350	0
622	20241028	104500	110826450	22350	22350	22350	22350	1
623	20241028	104400	110804100	22350	22400	22400	22350	4
624	20241028	104300	110714550	22400	22400	22400	22400	1
625	20241028	104200	110692150	22400	22400	22400	22400	0
626	20241028	104100	110692150	22400	22400	22400	22400	8
627	20241028	104000	110512950	22400	22400	22400	22400	2
628	20241028	103900	110468150	22400	22400	22400	22400	0
629	20241028	103800	110468150	22400	22450	22450	22400	12
630	20241028	103700	110199200	22450	22450	22450	22450	0
631	20241028	103600	110199200	22450	22450	22450	22450	1
632	20241028	103500	110176750	22450	22450	22450	22450	0
633	20241028	103400	110176750	22450	22450	22450	22450	22
634	20241028	103300	109682850	22450	22400	22450	22400	2
635	20241028	103200	109638000	22400	22400	22400	22400	8
636	20241028	103100	109458800	22400	22400	22400	22400	11
637	20241028	103000	109212400	22500	22500	22500	22500	0
638	20241028	102900	109212400	22500	22500	22500	22500	0
639	20241028	102800	109212400	22500	22500	22500	22500	0
640	20241028	102700	109212400	22500	22500	22500	22500	0
641	20241028	102600	109212400	22500	22450	22500	22450	3
642	20241028	102500	109144950	22500	22450	22500	22350	451
643	20241028	102400	99041200	22450	22450	22450	22450	12
644	20241028	102300	98771800	22450	22450	22450	22450	1
645	20241028	102200	98749350	22450	22450	22450	22450	0
646	20241028	102100	98749350	22450	22450	22450	22450	0
647	20241028	102000	98749350	22450	22450	22450	22450	0
648	20241028	101900	98749350	22450	22450	22450	22450	2
649	20241028	101800	98704450	22450	22450	22450	22450	1
650	20241028	101700	98682000	22500	22500	22500	22500	0
651	20241028	101600	98682000	22500	22500	22500	22500	0
652	20241028	101500	98682000	22500	22500	22500	22500	0
653	20241028	101400	98682000	22500	22500	22500	22500	0
654	20241028	101300	98682000	22500	22500	22500	22500	0
655	20241028	101200	98682000	22500	22500	22500	22500	0
656	20241028	101100	98682000	22500	22500	22500	22500	0
657	20241028	101000	98682000	22500	22450	22500	22450	2
658	20241028	100900	98637050	22500	22500	22500	22500	0
659	20241028	100800	98637050	22500	22500	22500	22500	1
660	20241028	100700	98614550	22450	22450	22450	22450	0
661	20241028	100600	98614550	22450	22450	22450	22450	200
662	20241028	100500	94124550	22450	22450	22450	22450	46
663	20241028	100400	93091850	22500	22500	22500	22500	0
664	20241028	100300	93091850	22500	22450	22500	22450	31
665	20241028	100200	92395850	22450	22450	22450	22450	200
666	20241028	100100	87905850	22450	22400	22450	22400	122
667	20241028	100000	85173000	22400	22400	22400	22400	3
668	20241028	095900	85105800	22350	22400	22400	22350	28
669	20241028	095800	84479250	22400	22400	22400	22400	0
670	20241028	095700	84479250	22400	22400	22400	22400	10
671	20241028	095600	84255250	22400	22400	22400	22400	1
672	20241028	095500	84232850	22400	22400	22400	22400	9
673	20241028	095400	84031250	22400	22400	22400	22400	0
674	20241028	095300	84031250	22400	22400	22400	22400	0
675	20241028	095200	84031250	22400	22400	22400	22400	0
676	20241028	095100	84031250	22400	22400	22400	22400	0
677	20241028	095000	84031250	22400	22400	22400	22400	200
678	20241028	094900	79551250	22400	22400	22400	22400	2
679	20241028	094800	79506450	22450	22450	22450	22450	5
680	20241028	094700	79394200	22500	22450	22500	22450	2
681	20241028	094600	79349250	22450	22450	22450	22450	250
682	20241028	094500	73736750	22450	22450	22450	22450	59
683	20241028	094400	72412200	22450	22450	22450	22450	0
684	20241028	094300	72412200	22450	22450	22450	22450	0
685	20241028	094200	72412200	22450	22450	22450	22450	6
686	20241028	094100	72277500	22500	22500	22500	22500	5
687	20241028	094000	72165000	22450	22500	22500	22450	5
688	20241028	093900	72052650	22500	22500	22500	22500	6
689	20241028	093800	71917650	22500	22500	22500	22500	2
690	20241028	093700	71872650	22550	22550	22550	22550	38
691	20241028	093600	71015750	22550	22500	22550	22450	263
692	20241028	093500	65098250	22500	22500	22500	22500	0
693	20241028	093400	65098250	22500	22450	22500	22450	2
694	20241028	093300	65053300	22500	22500	22500	22500	0
695	20241028	093200	65053300	22500	22500	22500	22500	0
696	20241028	093100	65053300	22500	22500	22500	22500	1
697	20241028	093000	65030800	22500	22400	22500	22400	10
698	20241028	092900	64806300	22450	22450	22450	22350	206
699	20241028	092800	60182500	22450	22450	22450	22450	1
700	20241028	092700	60160050	22450	22450	22450	22450	3
701	20241028	092600	60092700	22400	22400	22500	22400	91
702	20241028	092500	58049800	22400	22400	22400	22400	0
703	20241028	092400	58049800	22400	22400	22400	22400	1
704	20241028	092300	58027400	22400	22350	22400	22350	22
705	20241028	092200	57534650	22350	22350	22350	22350	3
706	20241028	092100	57467600	22300	22300	22300	22300	12
707	20241028	092000	57200000	22350	22350	22350	22350	20
708	20241028	091900	56753000	22350	22350	22350	22350	0
709	20241028	091800	56753000	22350	22350	22350	22350	0
710	20241028	091700	56753000	22350	22350	22350	22350	11
711	20241028	091600	56507150	22350	22350	22350	22350	35
712	20241028	091500	55724900	22350	22350	22350	22350	68
713	20241028	091400	54205100	22350	22350	22350	22350	29
714	20241028	091300	53556950	22350	22300	22350	22300	230
715	20241028	091200	48416950	22300	22300	22300	22300	68
716	20241028	091100	46900550	22300	22300	22300	22300	9
717	20241028	091000	46699850	22300	22300	22300	22300	2
718	20241028	090900	46655250	22300	22300	22300	22300	0
719	20241028	090800	46655250	22300	22300	22300	22300	3
720	20241028	090700	46588350	22300	22300	22300	22300	15
721	20241028	090600	46253850	22350	22350	22350	22350	12
722	20241028	090500	45985650	22300	22300	22300	22300	0
723	20241028	090400	45985650	22300	22300	22300	22300	6
724	20241028	090300	45851850	22250	22250	22250	22250	0
725	20241028	090200	45851850	22250	22250	22250	22250	5
726	20241028	090100	45740600	22150	22100	22150	22100	170
727	20241028	090000	41980100	22150	22050	22200	22050	1902