KissMeData/041830/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	192500	530492800	24000	24000	24000	24000	221
3	20241016	192400	530492800	24000	24000	24000	24000	0
4	20241016	192300	530492800	24000	24000	24000	24000	0
5	20241016	192200	530492800	24000	24000	24000	24000	0
6	20241016	192100	530492800	24000	24000	24000	24000	0
7	20241016	192000	530492800	24000	24000	24000	24000	0
8	20241016	191900	530492800	24000	24000	24000	24000	0
9	20241016	191800	530492800	24000	24000	24000	24000	0
10	20241016	191700	530492800	24000	24000	24000	24000	0
11	20241016	191600	530492800	24000	24000	24000	24000	0
12	20241016	191500	530492800	24000	24000	24000	24000	0
13	20241016	191400	530492800	24000	24000	24000	24000	0
14	20241016	191300	530492800	24000	24000	24000	24000	0
15	20241016	191200	530492800	24000	24000	24000	24000	0
16	20241016	191100	530492800	24000	24000	24000	24000	0
17	20241016	191000	530492800	24000	24000	24000	24000	0
18	20241016	190900	530492800	24000	24000	24000	24000	0
19	20241016	190800	530492800	24000	24000	24000	24000	0
20	20241016	190700	530492800	24000	24000	24000	24000	0
21	20241016	190600	530492800	24000	24000	24000	24000	0
22	20241016	190500	530492800	24000	24000	24000	24000	0
23	20241016	190400	530492800	24000	24000	24000	24000	0
24	20241016	190300	530492800	24000	24000	24000	24000	0
25	20241016	190200	530492800	24000	24000	24000	24000	0
26	20241016	190100	530492800	24000	24000	24000	24000	0
27	20241016	190000	530492800	24000	24000	24000	24000	0
28	20241016	185900	530492800	24000	24000	24000	24000	0
29	20241016	185800	530492800	24000	24000	24000	24000	0
30	20241016	185700	530492800	24000	24000	24000	24000	0
31	20241016	185600	530492800	24000	24000	24000	24000	0
32	20241016	185500	530492800	24000	24000	24000	24000	221
33	20241016	185400	530492800	24000	24000	24000	24000	0
34	20241016	185300	530492800	24000	24000	24000	24000	0
35	20241016	185200	530492800	24000	24000	24000	24000	0
36	20241016	185100	530492800	24000	24000	24000	24000	0
37	20241016	185000	530492800	24000	24000	24000	24000	0
38	20241016	184900	530492800	24000	24000	24000	24000	0
39	20241016	184800	530492800	24000	24000	24000	24000	0
40	20241016	184700	530492800	24000	24000	24000	24000	0
41	20241016	184600	530492800	24000	24000	24000	24000	0
42	20241016	184500	530492800	24000	24000	24000	24000	0
43	20241016	184400	530492800	24000	24000	24000	24000	0
44	20241016	184300	530492800	24000	24000	24000	24000	0
45	20241016	184200	530492800	24000	24000	24000	24000	0
46	20241016	184100	530492800	24000	24000	24000	24000	0
47	20241016	184000	530492800	24000	24000	24000	24000	0
48	20241016	183900	530492800	24000	24000	24000	24000	0
49	20241016	183800	530492800	24000	24000	24000	24000	0
50	20241016	183700	530492800	24000	24000	24000	24000	0
51	20241016	183600	530492800	24000	24000	24000	24000	0
52	20241016	183500	530492800	24000	24000	24000	24000	0
53	20241016	183400	530492800	24000	24000	24000	24000	0
54	20241016	183300	530492800	24000	24000	24000	24000	0
55	20241016	183200	530492800	24000	24000	24000	24000	0
56	20241016	183100	530492800	24000	24000	24000	24000	0
57	20241016	183000	530492800	24000	24000	24000	24000	0
58	20241016	182900	530492800	24000	24000	24000	24000	0
59	20241016	182800	530492800	24000	24000	24000	24000	0
60	20241016	182700	530492800	24000	24000	24000	24000	0
61	20241016	182600	530492800	24000	24000	24000	24000	0
62	20241016	182500	530492800	24000	24000	24000	24000	221
63	20241016	182400	530492800	24000	24000	24000	24000	0
64	20241016	182300	530492800	24000	24000	24000	24000	0
65	20241016	182200	530492800	24000	24000	24000	24000	0
66	20241016	182100	530492800	24000	24000	24000	24000	0
67	20241016	182000	530492800	24000	24000	24000	24000	0
68	20241016	181900	530492800	24000	24000	24000	24000	0
69	20241016	181800	530492800	24000	24000	24000	24000	0
70	20241016	181700	530492800	24000	24000	24000	24000	0
71	20241016	181600	530492800	24000	24000	24000	24000	0
72	20241016	181500	530492800	24000	24000	24000	24000	0
73	20241016	181400	530492800	24000	24000	24000	24000	0
74	20241016	181300	530492800	24000	24000	24000	24000	0
75	20241016	181200	530492800	24000	24000	24000	24000	0
76	20241016	181100	530492800	24000	24000	24000	24000	0
77	20241016	181000	530492800	24000	24000	24000	24000	0
78	20241016	180900	530492800	24000	24000	24000	24000	0
79	20241016	180800	530492800	24000	24000	24000	24000	0
80	20241016	180700	530492800	24000	24000	24000	24000	0
81	20241016	180600	530492800	24000	24000	24000	24000	0
82	20241016	180500	530492800	24000	24000	24000	24000	0
83	20241016	180400	530492800	24000	24000	24000	24000	0
84	20241016	180300	530492800	24000	24000	24000	24000	0
85	20241016	180200	530492800	24000	24000	24000	24000	0
86	20241016	180100	530492800	24000	24000	24000	24000	0
87	20241016	180000	530492800	24000	24000	24000	24000	0
88	20241016	175900	530492800	24000	24000	24000	24000	0
89	20241016	175800	530492800	24000	24000	24000	24000	0
90	20241016	175700	530492800	24000	24000	24000	24000	0
91	20241016	175600	530492800	24000	24000	24000	24000	0
92	20241016	175500	530492800	24000	24000	24000	24000	221
93	20241016	175400	530492800	24000	24000	24000	24000	0
94	20241016	175300	530492800	24000	24000	24000	24000	0
95	20241016	175200	530492800	24000	24000	24000	24000	0
96	20241016	175100	530492800	24000	24000	24000	24000	0
97	20241016	175000	530492800	24000	24000	24000	24000	0
98	20241016	174900	530492800	24000	24000	24000	24000	0
99	20241016	174800	530492800	24000	24000	24000	24000	0
100	20241016	174700	530492800	24000	24000	24000	24000	0
101	20241016	174600	530492800	24000	24000	24000	24000	0
102	20241016	174500	530492800	24000	24000	24000	24000	0
103	20241016	174400	530492800	24000	24000	24000	24000	0
104	20241016	174300	530492800	24000	24000	24000	24000	0
105	20241016	174200	530492800	24000	24000	24000	24000	0
106	20241016	174100	530492800	24000	24000	24000	24000	0
107	20241016	174000	530492800	24000	24000	24000	24000	0
108	20241016	173900	530492800	24000	24000	24000	24000	0
109	20241016	173800	530492800	24000	24000	24000	24000	0
110	20241016	173700	530492800	24000	24000	24000	24000	0
111	20241016	173600	530492800	24000	24000	24000	24000	0
112	20241016	173500	530492800	24000	24000	24000	24000	0
113	20241016	173400	530492800	24000	24000	24000	24000	0
114	20241016	173300	530492800	24000	24000	24000	24000	0
115	20241016	173200	530492800	24000	24000	24000	24000	0
116	20241016	173100	530492800	24000	24000	24000	24000	0
117	20241016	173000	530492800	24000	24000	24000	24000	0
118	20241016	172900	530492800	24000	24000	24000	24000	0
119	20241016	172800	530492800	24000	24000	24000	24000	0
120	20241016	172700	530492800	24000	24000	24000	24000	0
121	20241016	172600	530492800	24000	24000	24000	24000	0
122	20241016	172500	530492800	24000	24000	24000	24000	221
123	20241016	172400	530492800	24000	24000	24000	24000	0
124	20241016	172300	530492800	24000	24000	24000	24000	0
125	20241016	172200	530492800	24000	24000	24000	24000	0
126	20241016	172100	530492800	24000	24000	24000	24000	0
127	20241016	172000	530492800	24000	24000	24000	24000	0
128	20241016	171900	530492800	24000	24000	24000	24000	0
129	20241016	171800	530492800	24000	24000	24000	24000	0
130	20241016	171700	530492800	24000	24000	24000	24000	0
131	20241016	171600	530492800	24000	24000	24000	24000	0
132	20241016	171500	530492800	24000	24000	24000	24000	0
133	20241016	171400	530492800	24000	24000	24000	24000	0
134	20241016	171300	530492800	24000	24000	24000	24000	0
135	20241016	171200	530492800	24000	24000	24000	24000	0
136	20241016	171100	530492800	24000	24000	24000	24000	0
137	20241016	171000	530492800	24000	24000	24000	24000	0
138	20241016	170900	530492800	24000	24000	24000	24000	0
139	20241016	170800	530492800	24000	24000	24000	24000	0
140	20241016	170700	530492800	24000	24000	24000	24000	0
141	20241016	170600	530492800	24000	24000	24000	24000	0
142	20241016	170500	530492800	24000	24000	24000	24000	0
143	20241016	170400	530492800	24000	24000	24000	24000	0
144	20241016	170300	530492800	24000	24000	24000	24000	0
145	20241016	170200	530492800	24000	24000	24000	24000	0
146	20241016	170100	530492800	24000	24000	24000	24000	0
147	20241016	170000	530492800	24000	24000	24000	24000	0
148	20241016	165900	530492800	24000	24000	24000	24000	0
149	20241016	165800	530492800	24000	24000	24000	24000	0
150	20241016	165700	530492800	24000	24000	24000	24000	0
151	20241016	165600	530492800	24000	24000	24000	24000	0
152	20241016	165500	530492800	24000	24000	24000	24000	221
153	20241016	165400	530492800	24000	24000	24000	24000	0
154	20241016	165300	530492800	24000	24000	24000	24000	0
155	20241016	165200	530492800	24000	24000	24000	24000	0
156	20241016	165100	530492800	24000	24000	24000	24000	0
157	20241016	165000	530492800	24000	24000	24000	24000	0
158	20241016	164900	530492800	24000	24000	24000	24000	0
159	20241016	164800	530492800	24000	24000	24000	24000	0
160	20241016	164700	530492800	24000	24000	24000	24000	0
161	20241016	164600	530492800	24000	24000	24000	24000	0
162	20241016	164500	530492800	24000	24000	24000	24000	0
163	20241016	164400	530492800	24000	24000	24000	24000	0
164	20241016	164300	530492800	24000	24000	24000	24000	0
165	20241016	164200	530492800	24000	24000	24000	24000	0
166	20241016	164100	530492800	24000	24000	24000	24000	0
167	20241016	164000	530492800	24000	24000	24000	24000	0
168	20241016	163900	530492800	24000	24000	24000	24000	0
169	20241016	163800	530492800	24000	24000	24000	24000	0
170	20241016	163700	530492800	24000	24000	24000	24000	0
171	20241016	163600	530492800	24000	24000	24000	24000	0
172	20241016	163500	530492800	24000	24000	24000	24000	0
173	20241016	163400	530492800	24000	24000	24000	24000	0
174	20241016	163300	530492800	24000	24000	24000	24000	0
175	20241016	163200	530492800	24000	24000	24000	24000	0
176	20241016	163100	530492800	24000	24000	24000	24000	0
177	20241016	163000	530492800	24000	24000	24000	24000	0
178	20241016	162900	530492800	24000	24000	24000	24000	0
179	20241016	162800	530492800	24000	24000	24000	24000	0
180	20241016	162700	530492800	24000	24000	24000	24000	0
181	20241016	162600	530492800	24000	24000	24000	24000	0
182	20241016	162500	530492800	24000	24000	24000	24000	221
183	20241016	162400	530492800	24000	24000	24000	24000	0
184	20241016	162300	530492800	24000	24000	24000	24000	0
185	20241016	162200	530492800	24000	24000	24000	24000	0
186	20241016	162100	530492800	24000	24000	24000	24000	0
187	20241016	162000	530492800	24000	24000	24000	24000	0
188	20241016	161900	530492800	24000	24000	24000	24000	0
189	20241016	161800	530492800	24000	24000	24000	24000	0
190	20241016	161700	530492800	24000	24000	24000	24000	0
191	20241016	161600	530492800	24000	24000	24000	24000	0
192	20241016	161500	530492800	24000	24000	24000	24000	0
193	20241016	161400	530492800	24000	24000	24000	24000	0
194	20241016	161300	530492800	24000	24000	24000	24000	0
195	20241016	161200	530492800	24000	24000	24000	24000	0
196	20241016	161100	530492800	24000	24000	24000	24000	0
197	20241016	161000	530492800	24000	24000	24000	24000	0
198	20241016	160900	530492800	24000	24000	24000	24000	0
199	20241016	160800	530492800	24000	24000	24000	24000	0
200	20241016	160700	530492800	24000	24000	24000	24000	0
201	20241016	160600	530492800	24000	24000	24000	24000	0
202	20241016	160500	530492800	24000	24000	24000	24000	0
203	20241016	160400	530492800	24000	24000	24000	24000	0
204	20241016	160300	530492800	24000	24000	24000	24000	0
205	20241016	160200	530492800	24000	24000	24000	24000	0
206	20241016	160100	530492800	24000	24000	24000	24000	0
207	20241016	160000	530492800	24000	24000	24000	24000	0
208	20241016	155900	530492800	24000	24000	24000	24000	0
209	20241016	155800	530492800	24000	24000	24000	24000	0
210	20241016	155700	530492800	24000	24000	24000	24000	0
211	20241016	155600	530492800	24000	24000	24000	24000	0
212	20241016	155500	530492800	24000	24000	24000	24000	221
213	20241016	155400	530492800	24000	24000	24000	24000	0
214	20241016	155300	530492800	24000	24000	24000	24000	0
215	20241016	155200	530492800	24000	24000	24000	24000	0
216	20241016	155100	530492800	24000	24000	24000	24000	0
217	20241016	155000	530492800	24000	24000	24000	24000	0
218	20241016	154900	530492800	24000	24000	24000	24000	0
219	20241016	154800	530492800	24000	24000	24000	24000	0
220	20241016	154700	530492800	24000	24000	24000	24000	0
221	20241016	154600	530492800	24000	24000	24000	24000	0
222	20241016	154500	530492800	24000	24000	24000	24000	0
223	20241016	154400	530492800	24000	24000	24000	24000	0
224	20241016	154300	530492800	24000	24000	24000	24000	0
225	20241016	154200	530492800	24000	24000	24000	24000	0
226	20241016	154100	530492800	24000	24000	24000	24000	0
227	20241016	154000	530492800	24000	24000	24000	24000	0
228	20241016	153900	530492800	24000	24000	24000	24000	0
229	20241016	153800	530492800	24000	24000	24000	24000	0
230	20241016	153700	530492800	24000	24000	24000	24000	0
231	20241016	153600	530492800	24000	24000	24000	24000	0
232	20241016	153500	530492800	24000	24000	24000	24000	0
233	20241016	153400	530492800	24000	24000	24000	24000	0
234	20241016	153300	530492800	24000	24000	24000	24000	0
235	20241016	153200	530492800	24000	24000	24000	24000	0
236	20241016	153100	530492800	24000	24000	24000	24000	0
237	20241016	153000	530492800	24000	24000	24000	24000	221
238	20241016	152900	525188800	24000	24000	24000	24000	0
239	20241016	152800	525188800	24000	24000	24000	24000	0
240	20241016	152700	525188800	24000	24000	24000	24000	0
241	20241016	152600	525188800	24000	24000	24000	24000	0
242	20241016	152500	525188800	24000	24000	24000	24000	0
243	20241016	152400	525188800	24000	24000	24000	24000	0
244	20241016	152300	525188800	24000	24000	24000	24000	0
245	20241016	152200	525188800	24000	24000	24000	24000	0
246	20241016	152100	525188800	24000	24000	24000	24000	0
247	20241016	152000	525188800	24000	24000	24000	24000	0
248	20241016	151900	525188800	24000	24000	24000	23950	139
249	20241016	151800	521853800	24000	24000	24000	24000	27
250	20241016	151700	521205800	23950	23950	23950	23950	71
251	20241016	151600	519505350	24000	24000	24000	24000	76
252	20241016	151500	517681350	24150	23950	24150	23900	1408
253	20241016	151400	483852700	23950	23950	23950	23950	0
254	20241016	151300	483852700	23950	23950	23950	23950	50
255	20241016	151200	482655200	23950	23950	23950	23950	68
256	20241016	151100	481026600	23900	23900	23900	23900	20
257	20241016	151000	480548600	23900	23900	23900	23900	2
258	20241016	150900	480500800	23900	23900	23900	23900	1
259	20241016	150800	480476900	23900	23900	23900	23900	50
260	20241016	150700	479281900	23900	23900	23900	23900	310
261	20241016	150600	471872900	23900	23900	23900	23900	0
262	20241016	150500	471872900	23900	23900	23900	23900	192
263	20241016	150400	467284100	23850	23850	23850	23850	1
264	20241016	150300	467260250	23850	23850	23850	23850	2
265	20241016	150200	467212550	23900	23900	23900	23900	0
266	20241016	150100	467212550	23900	23900	23900	23900	37
267	20241016	150000	466328250	23900	23900	23900	23800	4
268	20241016	145900	466232850	23800	23900	23900	23800	377
269	20241016	145800	457255900	23850	23850	23850	23850	0
270	20241016	145700	457255900	23850	23900	23900	23850	110
271	20241016	145600	454627400	23900	23900	23900	23900	1
272	20241016	145500	454603500	23850	23900	23900	23850	292
273	20241016	145400	447632950	23850	23900	23950	23850	39
274	20241016	145300	446701400	23900	23900	23900	23900	1
275	20241016	145200	446677500	23900	23850	23900	23850	4
276	20241016	145100	446582000	23900	23900	23900	23900	0
277	20241016	145000	446582000	23900	23900	23900	23900	0
278	20241016	144900	446582000	23900	23900	23900	23900	1
279	20241016	144800	446558100	23900	23900	23900	23900	0
280	20241016	144700	446558100	23900	23900	23900	23900	0
281	20241016	144600	446558100	23900	23900	23900	23900	1
282	20241016	144500	446534200	23900	23900	23900	23900	111
283	20241016	144400	443881300	23900	23900	23900	23900	1
284	20241016	144300	443857400	23950	23950	23950	23950	0
285	20241016	144200	443857400	23950	23950	23950	23950	3
286	20241016	144100	443785550	24000	24000	24000	24000	0
287	20241016	144000	443785550	24000	24000	24000	24000	0
288	20241016	143900	443785550	24000	24000	24000	24000	1
289	20241016	143800	443761550	24000	24000	24000	24000	0
290	20241016	143700	443761550	24000	24000	24000	24000	0
291	20241016	143600	443761550	24000	24000	24000	24000	0
292	20241016	143500	443761550	24000	24000	24000	24000	0
293	20241016	143400	443761550	24000	24000	24000	24000	0
294	20241016	143300	443761550	24000	24000	24000	24000	1
295	20241016	143200	443737550	24050	24050	24050	24050	0
296	20241016	143100	443737550	24050	24050	24050	24050	0
297	20241016	143000	443737550	24050	24000	24050	24000	107
298	20241016	142900	441167100	24000	24000	24000	24000	1
299	20241016	142800	441143100	24000	24000	24000	24000	0
300	20241016	142700	441143100	24000	24000	24000	24000	1
301	20241016	142600	441119100	23900	23900	23900	23900	0
302	20241016	142500	441119100	23900	23900	23900	23900	0
303	20241016	142400	441119100	23900	23900	23900	23900	0
304	20241016	142300	441119100	23900	23900	23900	23900	2
305	20241016	142200	441071300	23850	24000	24000	23850	304
306	20241016	142100	433819300	24000	24000	24000	24000	0
307	20241016	142000	433819300	24000	24000	24000	24000	1
308	20241016	141900	433795300	24000	24000	24000	24000	0
309	20241016	141800	433795300	24000	24000	24000	24000	0
310	20241016	141700	433795300	24000	24000	24000	24000	1
311	20241016	141600	433771300	24000	23950	24000	23950	44
312	20241016	141500	432715650	23950	23950	23950	23950	52
313	20241016	141400	431470250	23900	23900	23900	23900	0
314	20241016	141300	431470250	23900	24000	24000	23900	149
315	20241016	141200	427909050	24000	24000	24000	24000	1
316	20241016	141100	427885050	24000	24000	24000	24000	29
317	20241016	141000	427189050	23900	23900	23900	23900	0
318	20241016	140900	427189050	23900	23900	23900	23900	0
319	20241016	140800	427189050	23900	23900	23900	23900	0
320	20241016	140700	427189050	23900	23900	23900	23900	5
321	20241016	140600	427069550	23950	23950	23950	23950	1
322	20241016	140500	427045600	24000	24000	24000	24000	0
323	20241016	140400	427045600	24000	24000	24000	24000	0
324	20241016	140300	427045600	24000	24000	24000	24000	0
325	20241016	140200	427045600	24000	24000	24000	24000	0
326	20241016	140100	427045600	24000	24000	24000	24000	1
327	20241016	140000	427021600	24050	24050	24050	24050	0
328	20241016	135900	427021600	24050	24050	24050	24050	1
329	20241016	135800	426997550	24050	24050	24050	24050	0
330	20241016	135700	426997550	24050	23950	24050	23950	209
331	20241016	135600	421984750	24000	24000	24000	24000	0
332	20241016	135500	421984750	24000	24000	24000	24000	0
333	20241016	135400	421984750	24000	24000	24000	24000	1
334	20241016	135300	421960750	23950	23950	23950	23950	0
335	20241016	135200	421960750	23950	23950	23950	23950	0
336	20241016	135100	421960750	23950	23950	23950	23950	0
337	20241016	135000	421960750	23950	23950	23950	23950	0
338	20241016	134900	421960750	23950	23950	23950	23850	402
339	20241016	134800	412356750	24000	24000	24000	24000	36
340	20241016	134700	411492750	24000	24000	24000	24000	1
341	20241016	134600	411468750	23900	23900	23900	23900	0
342	20241016	134500	411468750	23900	23900	23900	23900	1
343	20241016	134400	411444850	24000	24000	24000	24000	0
344	20241016	134300	411444850	24000	24000	24000	24000	0
345	20241016	134200	411444850	24000	24000	24000	24000	38
346	20241016	134100	410532850	23900	23900	23900	23900	0
347	20241016	134000	410532850	23900	23900	23900	23900	0
348	20241016	133900	410532850	23900	23900	23900	23900	0
349	20241016	133800	410532850	23900	23900	23900	23900	200
350	20241016	133700	405752850	23950	23950	23950	23950	15
351	20241016	133600	405393600	23950	23950	23950	23950	0
352	20241016	133500	405393600	23950	23950	23950	23950	0
353	20241016	133400	405393600	23950	23950	23950	23950	0
354	20241016	133300	405393600	23950	23950	23950	23950	337
355	20241016	133200	397322450	23950	23950	23950	23950	0
356	20241016	133100	397322450	23950	23950	23950	23950	0
357	20241016	133000	397322450	23950	23950	23950	23950	5
358	20241016	132900	397202700	23950	24050	24050	23950	160
359	20241016	132800	393370600	24100	24100	24100	24100	0
360	20241016	132700	393370600	24100	24100	24100	24100	1
361	20241016	132600	393346500	24100	24100	24100	24100	0
362	20241016	132500	393346500	24100	24000	24150	24000	125
363	20241016	132400	390342800	24050	24150	24150	24050	10
364	20241016	132300	390101800	24100	24100	24100	24100	22
365	20241016	132200	389571600	24100	24100	24100	24100	0
366	20241016	132100	389571600	24100	24100	24100	24100	1
367	20241016	132000	389547500	24000	24000	24000	24000	1
368	20241016	131900	389523500	24100	24100	24100	24100	0
369	20241016	131800	389523500	24100	24100	24100	24100	0
370	20241016	131700	389523500	24100	24100	24100	24100	1
371	20241016	131600	389499400	24050	24050	24050	24050	5
372	20241016	131500	389379150	24050	24050	24050	24050	0
373	20241016	131400	389379150	24050	24050	24050	24050	0
374	20241016	131300	389379150	24050	24050	24050	24050	0
375	20241016	131200	389379150	24050	24050	24050	24050	0
376	20241016	131100	389379150	24050	24050	24050	24050	0
377	20241016	131000	389379150	24050	24050	24050	24050	1
378	20241016	130900	389355100	23950	23950	23950	23950	0
379	20241016	130800	389355100	23950	24000	24000	23950	8
380	20241016	130700	389163200	24000	24000	24000	24000	4
381	20241016	130600	389067200	24000	24000	24000	24000	2
382	20241016	130500	389019200	24000	24000	24000	24000	0
383	20241016	130400	389019200	24000	24000	24000	24000	2
384	20241016	130300	388971200	23950	23950	23950	23950	0
385	20241016	130200	388971200	23950	23950	23950	23950	0
386	20241016	130100	388971200	23950	23950	23950	23950	3
387	20241016	130000	388899350	23950	23950	23950	23950	5
388	20241016	125900	388779600	24100	24100	24100	24100	0
389	20241016	125800	388779600	24100	24100	24100	24100	0
390	20241016	125700	388779600	24100	24100	24100	24100	0
391	20241016	125600	388779600	24100	24100	24100	24100	0
392	20241016	125500	388779600	24100	24100	24100	24100	0
393	20241016	125400	388779600	24100	24100	24100	24100	0
394	20241016	125300	388779600	24100	24100	24100	24100	0
395	20241016	125200	388779600	24100	24100	24100	24100	0
396	20241016	125100	388779600	24100	24100	24100	24100	0
397	20241016	125000	388779600	24100	24100	24100	24100	1
398	20241016	124900	388755500	24100	24100	24100	24100	2
399	20241016	124800	388707300	24100	24100	24100	24100	6
400	20241016	124700	388562700	24100	24100	24100	24100	14
401	20241016	124600	388225300	24000	24000	24000	24000	50
402	20241016	124500	387025300	23900	23950	23950	23900	60
403	20241016	124400	385590500	23950	23950	23950	23950	0
404	20241016	124300	385590500	23950	23950	23950	23950	0
405	20241016	124200	385590500	23950	23950	23950	23950	0
406	20241016	124100	385590500	23950	23950	23950	23950	0
407	20241016	124000	385590500	23950	23950	23950	23950	0
408	20241016	123900	385590500	23950	23950	23950	23950	22
409	20241016	123800	385063600	23950	23950	23950	23950	0
410	20241016	123700	385063600	23950	23950	23950	23950	0
411	20241016	123600	385063600	23950	23950	23950	23950	0
412	20241016	123500	385063600	23950	23950	23950	23950	1
413	20241016	123400	385039650	24000	24000	24000	24000	0
414	20241016	123300	385039650	24000	24050	24050	24000	1333
415	20241016	123200	353038600	24050	24050	24050	24050	0
416	20241016	123100	353038600	24050	24050	24050	24050	165
417	20241016	123000	349070350	24050	24050	24050	24050	100
418	20241016	122900	346665350	24150	24150	24150	24150	0
419	20241016	122800	346665350	24150	24150	24150	24150	0
420	20241016	122700	346665350	24150	24150	24150	24150	0
421	20241016	122600	346665350	24150	24150	24150	24150	10
422	20241016	122500	346423850	24150	24150	24150	24150	15
423	20241016	122400	346061600	24150	24150	24150	24150	0
424	20241016	122300	346061600	24150	24150	24150	24150	101
425	20241016	122200	343622450	24150	24150	24150	24150	28
426	20241016	122100	342946250	24150	24150	24150	24150	16
427	20241016	122000	342559850	24150	24150	24150	24150	0
428	20241016	121900	342559850	24150	24150	24150	24150	0
429	20241016	121800	342559850	24150	24150	24150	24150	34
430	20241016	121700	341738750	24150	24150	24150	24150	0
431	20241016	121600	341738750	24150	24150	24150	24150	1
432	20241016	121500	341714600	24050	24050	24050	24050	0
433	20241016	121400	341714600	24050	24150	24150	24050	17
434	20241016	121300	341304450	24050	24050	24050	24050	0
435	20241016	121200	341304450	24050	24050	24050	24050	5
436	20241016	121100	341184200	24050	24050	24050	24050	3
437	20241016	121000	341112050	24150	24050	24150	24050	59
438	20241016	120900	339689700	24050	24050	24050	24050	0
439	20241016	120800	339689700	24050	24150	24150	24050	72
440	20241016	120700	337954900	24150	24150	24150	24150	0
441	20241016	120600	337954900	24150	24150	24150	24150	23
442	20241016	120500	337399450	24100	24100	24100	24100	40
443	20241016	120400	336435450	24050	24050	24050	24050	0
444	20241016	120300	336435450	24050	24050	24050	24050	0
445	20241016	120200	336435450	24050	24050	24050	24050	0
446	20241016	120100	336435450	24050	24100	24100	24050	25
447	20241016	120000	335834150	24200	24200	24200	24200	0
448	20241016	115900	335834150	24200	24200	24200	24200	0
449	20241016	115800	335834150	24200	24200	24200	24200	0
450	20241016	115700	335834150	24200	24150	24200	24150	465
451	20241016	115600	324594600	24100	24100	24100	24100	0
452	20241016	115500	324594600	24100	24100	24100	24100	48
453	20241016	115400	323437800	24100	24100	24100	24100	4
454	20241016	115300	323341400	24150	24150	24150	24150	0
455	20241016	115200	323341400	24150	24150	24150	24150	0
456	20241016	115100	323341400	24150	24150	24150	24150	100
457	20241016	115000	320926400	24200	24200	24200	24200	0
458	20241016	114900	320926400	24200	24200	24200	24200	0
459	20241016	114800	320926400	24200	24200	24200	24200	0
460	20241016	114700	320926400	24200	24200	24200	24200	15
461	20241016	114600	320563400	24200	24200	24200	24200	2
462	20241016	114500	320515000	24200	24100	24200	24100	1063
463	20241016	114400	294816850	24100	24000	24100	23950	105
464	20241016	114300	292287050	24100	24100	24100	24100	1
465	20241016	114200	292262950	23900	23900	23900	23900	6
466	20241016	114100	292119550	23900	23900	23900	23900	9
467	20241016	114000	291904450	24150	24100	24150	24050	512
468	20241016	113900	279564750	24100	24100	24100	24100	0
469	20241016	113800	279564750	24100	24000	24100	24000	346
470	20241016	113700	271236000	24000	24000	24000	24000	6
471	20241016	113600	271092000	24000	24050	24050	24000	552
472	20241016	113500	257816550	24000	23900	24150	23900	1700
473	20241016	113400	216927550	23900	23800	23900	23800	262
474	20241016	113300	210680300	23800	23800	23800	23800	300
475	20241016	113200	203540300	23750	23750	23750	23750	0
476	20241016	113100	203540300	23750	23750	23750	23750	20
477	20241016	113000	203065300	23800	23800	23800	23800	1
478	20241016	112900	203041500	23750	23750	23750	23750	0
479	20241016	112800	203041500	23750	23750	23750	23750	0
480	20241016	112700	203041500	23750	23800	23800	23750	38
481	20241016	112600	202137750	23900	23800	24200	23800	2684
482	20241016	112500	137703600	23800	23700	23800	23700	43
483	20241016	112400	136683800	23700	23700	23700	23700	0
484	20241016	112300	136683800	23700	23700	23700	23700	22
485	20241016	112200	136162400	23700	23700	23700	23700	0
486	20241016	112100	136162400	23700	23700	23700	23700	4
487	20241016	112000	136067600	23700	23800	23800	23700	123
488	20241016	111900	133150300	23800	23800	23900	23700	241
489	20241016	111800	127426950	23950	23600	24050	23600	1292
490	20241016	111700	96753750	23600	23600	23600	23600	0
491	20241016	111600	96753750	23600	23600	23600	23600	0
492	20241016	111500	96753750	23600	23600	23600	23600	0
493	20241016	111400	96753750	23600	23600	23600	23600	22
494	20241016	111300	96234550	23600	23600	23600	23600	0
495	20241016	111200	96234550	23600	23600	23600	23600	1
496	20241016	111100	96210950	23600	23600	23600	23600	0
497	20241016	111000	96210950	23600	23600	23600	23600	2
498	20241016	110900	96163750	23600	23600	23600	23600	0
499	20241016	110800	96163750	23600	23600	23600	23600	0
500	20241016	110700	96163750	23600	23600	23600	23600	5
501	20241016	110600	96045750	23600	23600	23650	23600	117
502	20241016	110500	93284000	23600	23600	23600	23600	0
503	20241016	110400	93284000	23600	23550	23600	23550	91
504	20241016	110300	91140400	23600	23600	23600	23600	0
505	20241016	110200	91140400	23600	23600	23600	23600	0
506	20241016	110100	91140400	23600	23500	23600	23500	38
507	20241016	110000	90245600	23600	23550	23600	23550	186
508	20241016	105900	85863900	23550	23600	23600	23550	301
509	20241016	105800	78775100	23600	23600	23600	23600	0
510	20241016	105700	78775100	23600	23550	23600	23550	52
511	20241016	105600	77549100	23600	23550	23600	23550	269
512	20241016	105500	71206700	23550	23550	23550	23550	9
513	20241016	105400	70994750	23550	23550	23550	23550	17
514	20241016	105300	70594400	23550	23550	23550	23550	69
515	20241016	105200	68969450	23550	23550	23550	23550	217
516	20241016	105100	63859100	23550	23550	23550	23550	1
517	20241016	105000	63835550	23550	23550	23550	23550	39
518	20241016	104900	62917100	23550	23550	23550	23550	0
519	20241016	104800	62917100	23550	23550	23550	23550	0
520	20241016	104700	62917100	23550	23500	23550	23500	7
521	20241016	104600	62752300	23550	23500	23550	23500	463
522	20241016	104500	51853700	23500	23500	23500	23500	0
523	20241016	104400	51853700	23500	23500	23500	23500	1
524	20241016	104300	51830200	23500	23500	23500	23500	0
525	20241016	104200	51830200	23500	23500	23500	23500	0
526	20241016	104100	51830200	23500	23450	23500	23450	340
527	20241016	104000	43844150	23450	23450	23450	23450	0
528	20241016	103900	43844150	23450	23450	23450	23450	0
529	20241016	103800	43844150	23450	23450	23450	23450	2
530	20241016	103700	43797250	23450	23400	23450	23350	468
531	20241016	103600	32855150	23450	23450	23450	23450	1
532	20241016	103500	32831700	23500	23500	23500	23500	0
533	20241016	103400	32831700	23500	23500	23500	23500	0
534	20241016	103300	32831700	23500	23500	23500	23500	1
535	20241016	103200	32808200	23500	23500	23500	23500	0
536	20241016	103100	32808200	23500	23500	23500	23500	2
537	20241016	103000	32761200	23500	23500	23500	23500	10
538	20241016	102900	32526200	23500	23500	23500	23500	0
539	20241016	102800	32526200	23500	23500	23500	23500	0
540	20241016	102700	32526200	23500	23500	23500	23500	0
541	20241016	102600	32526200	23500	23500	23500	23500	0
542	20241016	102500	32526200	23500	23500	23500	23500	0
543	20241016	102400	32526200	23500	23500	23500	23500	0
544	20241016	102300	32526200	23500	23500	23500	23500	0
545	20241016	102200	32526200	23500	23500	23500	23500	0
546	20241016	102100	32526200	23500	23500	23500	23500	0
547	20241016	102000	32526200	23500	23500	23500	23500	0
548	20241016	101900	32526200	23500	23500	23500	23500	0
549	20241016	101800	32526200	23500	23500	23500	23500	0
550	20241016	101700	32526200	23500	23500	23500	23500	1
551	20241016	101600	32502700	23500	23500	23500	23500	19
552	20241016	101500	32056200	23500	23450	23500	23450	36
553	20241016	101400	31210900	23550	23550	23550	23550	0
554	20241016	101300	31210900	23550	23550	23550	23550	0
555	20241016	101200	31210900	23550	23500	23550	23500	55
556	20241016	101100	29918150	23500	23500	23500	23500	0
557	20241016	101000	29918150	23500	23500	23500	23500	1
558	20241016	100900	29894650	23500	23500	23550	23500	12
559	20241016	100800	29612300	23550	23550	23550	23550	1
560	20241016	100700	29588750	23550	23500	23550	23500	77
561	20241016	100600	27775700	23500	23500	23500	23500	451
562	20241016	100500	17177200	23500	23500	23500	23500	10
563	20241016	100400	16942200	23500	23400	23500	23400	137
564	20241016	100300	13729300	23400	23400	23400	23400	1
565	20241016	100200	13705900	23400	23400	23400	23400	5
566	20241016	100100	13588900	23400	23400	23400	23400	0
567	20241016	100000	13588900	23400	23400	23400	23400	4
568	20241016	095900	13495300	23400	23400	23400	23400	1
569	20241016	095800	13471900	23400	23400	23400	23400	0
570	20241016	095700	13471900	23400	23400	23400	23400	1
571	20241016	095600	13448500	23400	23400	23400	23400	4
572	20241016	095500	13354900	23400	23400	23400	23400	1
573	20241016	095400	13331500	23400	23400	23400	23400	5
574	20241016	095300	13214500	23400	23400	23400	23400	0
575	20241016	095200	13214500	23400	23400	23400	23400	0
576	20241016	095100	13214500	23400	23400	23400	23400	0
577	20241016	095000	13214500	23400	23400	23400	23400	0
578	20241016	094900	13214500	23400	23400	23400	23400	0
579	20241016	094800	13214500	23400	23400	23400	23400	0
580	20241016	094700	13214500	23400	23400	23400	23400	0
581	20241016	094600	13214500	23400	23400	23400	23400	0
582	20241016	094500	13214500	23400	23400	23400	23400	0
583	20241016	094400	13214500	23400	23400	23400	23400	0
584	20241016	094300	13214500	23400	23400	23400	23400	7
585	20241016	094200	13050700	23400	23400	23400	23400	7
586	20241016	094100	12886900	23400	23350	23400	23350	5
587	20241016	094000	12769950	23350	23350	23350	23350	11
588	20241016	093900	12513100	23350	23350	23350	23350	19
589	20241016	093800	12069450	23400	23400	23400	23400	1
590	20241016	093700	12046050	23450	23450	23450	23450	0
591	20241016	093600	12046050	23450	23450	23450	23450	1
592	20241016	093500	12022600	23450	23450	23450	23450	0
593	20241016	093400	12022600	23450	23450	23450	23450	8
594	20241016	093300	11835000	23450	23450	23450	23450	0
595	20241016	093200	11835000	23450	23450	23450	23450	1
596	20241016	093100	11811550	23450	23450	23450	23450	0
597	20241016	093000	11811550	23450	23450	23450	23450	0
598	20241016	092900	11811550	23450	23450	23450	23450	5
599	20241016	092800	11694300	23450	23450	23450	23450	8
600	20241016	092700	11506700	23450	23450	23450	23450	52
601	20241016	092600	10287300	23450	23450	23450	23450	1
602	20241016	092500	10263850	23450	23450	23450	23400	45
603	20241016	092400	9210500	23500	23500	23500	23500	0
604	20241016	092300	9210500	23500	23600	23600	23500	12
605	20241016	092200	8927900	23550	23550	23550	23550	102
606	20241016	092100	6525800	23550	23550	23550	23550	0
607	20241016	092000	6525800	23550	23400	23550	23400	4
608	20241016	091900	6431850	23400	23400	23400	23400	1
609	20241016	091800	6408450	23350	23350	23350	23350	9
610	20241016	091700	6198300	23400	23400	23400	23400	6
611	20241016	091600	6057900	23400	23400	23400	23400	0
612	20241016	091500	6057900	23400	23400	23400	23400	0
613	20241016	091400	6057900	23400	23400	23400	23400	0
614	20241016	091300	6057900	23400	23400	23400	23400	14
615	20241016	091200	5730300	23400	23400	23400	23400	2
616	20241016	091100	5683500	23400	23400	23400	23400	58
617	20241016	091000	4326300	23350	23400	23400	23350	15
618	20241016	090900	3975500	23450	23450	23450	23450	0
619	20241016	090800	3975500	23450	23450	23450	23450	0
620	20241016	090700	3975500	23450	23450	23450	23450	0
621	20241016	090600	3975500	23450	23450	23450	23450	0
622	20241016	090500	3975500	23450	23450	23450	23450	1
623	20241016	090400	3952050	23450	23450	23450	23450	3
624	20241016	090300	3881700	23500	23500	23500	23500	0
625	20241016	090200	3881700	23500	23500	23500	23500	0
626	20241016	090100	3881700	23500	23300	23500	23150	89
627	20241016	090000	1809500	23500	23500	23500	23500	76