KissMeData/439580/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	214100	54765974750	25000	25000	25000	25000	34609
3	20241018	214000	54765974750	25000	25000	25000	25000	0
4	20241018	213900	54765974750	25000	25000	25000	25000	0
5	20241018	213800	54765974750	25000	25000	25000	25000	0
6	20241018	213700	54765974750	25000	25000	25000	25000	0
7	20241018	213600	54765974750	25000	25000	25000	25000	0
8	20241018	213500	54765974750	25000	25000	25000	25000	0
9	20241018	213400	54765974750	25000	25000	25000	25000	0
10	20241018	213300	54765974750	25000	25000	25000	25000	0
11	20241018	213200	54765974750	25000	25000	25000	25000	0
12	20241018	213100	54765974750	25000	25000	25000	25000	0
13	20241018	213000	54765974750	25000	25000	25000	25000	0
14	20241018	212900	54765974750	25000	25000	25000	25000	0
15	20241018	212800	54765974750	25000	25000	25000	25000	0
16	20241018	212700	54765974750	25000	25000	25000	25000	0
17	20241018	212600	54765974750	25000	25000	25000	25000	0
18	20241018	212500	54765974750	25000	25000	25000	25000	0
19	20241018	212400	54765974750	25000	25000	25000	25000	0
20	20241018	212300	54765974750	25000	25000	25000	25000	0
21	20241018	212200	54765974750	25000	25000	25000	25000	0
22	20241018	212100	54765974750	25000	25000	25000	25000	0
23	20241018	212000	54765974750	25000	25000	25000	25000	0
24	20241018	211900	54765974750	25000	25000	25000	25000	0
25	20241018	211800	54765974750	25000	25000	25000	25000	0
26	20241018	211700	54765974750	25000	25000	25000	25000	0
27	20241018	211600	54765974750	25000	25000	25000	25000	0
28	20241018	211500	54765974750	25000	25000	25000	25000	0
29	20241018	211400	54765974750	25000	25000	25000	25000	0
30	20241018	211300	54765974750	25000	25000	25000	25000	0
31	20241018	211200	54765974750	25000	25000	25000	25000	0
32	20241018	211100	54765974750	25000	25000	25000	25000	34609
33	20241018	211000	54765974750	25000	25000	25000	25000	0
34	20241018	210900	54765974750	25000	25000	25000	25000	0
35	20241018	210800	54765974750	25000	25000	25000	25000	0
36	20241018	210700	54765974750	25000	25000	25000	25000	0
37	20241018	210600	54765974750	25000	25000	25000	25000	0
38	20241018	210500	54765974750	25000	25000	25000	25000	0
39	20241018	210400	54765974750	25000	25000	25000	25000	0
40	20241018	210300	54765974750	25000	25000	25000	25000	0
41	20241018	210200	54765974750	25000	25000	25000	25000	0
42	20241018	210100	54765974750	25000	25000	25000	25000	0
43	20241018	210000	54765974750	25000	25000	25000	25000	0
44	20241018	205900	54765974750	25000	25000	25000	25000	0
45	20241018	205800	54765974750	25000	25000	25000	25000	0
46	20241018	205700	54765974750	25000	25000	25000	25000	0
47	20241018	205600	54765974750	25000	25000	25000	25000	0
48	20241018	205500	54765974750	25000	25000	25000	25000	0
49	20241018	205400	54765974750	25000	25000	25000	25000	0
50	20241018	205300	54765974750	25000	25000	25000	25000	0
51	20241018	205200	54765974750	25000	25000	25000	25000	0
52	20241018	205100	54765974750	25000	25000	25000	25000	0
53	20241018	205000	54765974750	25000	25000	25000	25000	0
54	20241018	204900	54765974750	25000	25000	25000	25000	0
55	20241018	204800	54765974750	25000	25000	25000	25000	0
56	20241018	204700	54765974750	25000	25000	25000	25000	0
57	20241018	204600	54765974750	25000	25000	25000	25000	0
58	20241018	204500	54765974750	25000	25000	25000	25000	0
59	20241018	204400	54765974750	25000	25000	25000	25000	0
60	20241018	204300	54765974750	25000	25000	25000	25000	0
61	20241018	204200	54765974750	25000	25000	25000	25000	0
62	20241018	204100	54765974750	25000	25000	25000	25000	34609
63	20241018	204000	54765974750	25000	25000	25000	25000	0
64	20241018	203900	54765974750	25000	25000	25000	25000	0
65	20241018	203800	54765974750	25000	25000	25000	25000	0
66	20241018	203700	54765974750	25000	25000	25000	25000	0
67	20241018	203600	54765974750	25000	25000	25000	25000	0
68	20241018	203500	54765974750	25000	25000	25000	25000	0
69	20241018	203400	54765974750	25000	25000	25000	25000	0
70	20241018	203300	54765974750	25000	25000	25000	25000	0
71	20241018	203200	54765974750	25000	25000	25000	25000	0
72	20241018	203100	54765974750	25000	25000	25000	25000	0
73	20241018	203000	54765974750	25000	25000	25000	25000	0
74	20241018	202900	54765974750	25000	25000	25000	25000	0
75	20241018	202800	54765974750	25000	25000	25000	25000	0
76	20241018	202700	54765974750	25000	25000	25000	25000	0
77	20241018	202600	54765974750	25000	25000	25000	25000	0
78	20241018	202500	54765974750	25000	25000	25000	25000	0
79	20241018	202400	54765974750	25000	25000	25000	25000	0
80	20241018	202300	54765974750	25000	25000	25000	25000	0
81	20241018	202200	54765974750	25000	25000	25000	25000	0
82	20241018	202100	54765974750	25000	25000	25000	25000	0
83	20241018	202000	54765974750	25000	25000	25000	25000	0
84	20241018	201900	54765974750	25000	25000	25000	25000	0
85	20241018	201800	54765974750	25000	25000	25000	25000	0
86	20241018	201700	54765974750	25000	25000	25000	25000	0
87	20241018	201600	54765974750	25000	25000	25000	25000	0
88	20241018	201500	54765974750	25000	25000	25000	25000	0
89	20241018	201400	54765974750	25000	25000	25000	25000	0
90	20241018	201300	54765974750	25000	25000	25000	25000	0
91	20241018	201200	54765974750	25000	25000	25000	25000	0
92	20241018	201100	54765974750	25000	25000	25000	25000	34609
93	20241018	201000	54765974750	25000	25000	25000	25000	0
94	20241018	200900	54765974750	25000	25000	25000	25000	0
95	20241018	200800	54765974750	25000	25000	25000	25000	0
96	20241018	200700	54765974750	25000	25000	25000	25000	0
97	20241018	200600	54765974750	25000	25000	25000	25000	0
98	20241018	200500	54765974750	25000	25000	25000	25000	0
99	20241018	200400	54765974750	25000	25000	25000	25000	0
100	20241018	200300	54765974750	25000	25000	25000	25000	0
101	20241018	200200	54765974750	25000	25000	25000	25000	0
102	20241018	200100	54765974750	25000	25000	25000	25000	0
103	20241018	200000	54765974750	25000	25000	25000	25000	0
104	20241018	195900	54765974750	25000	25000	25000	25000	0
105	20241018	195800	54765974750	25000	25000	25000	25000	0
106	20241018	195700	54765974750	25000	25000	25000	25000	0
107	20241018	195600	54765974750	25000	25000	25000	25000	0
108	20241018	195500	54765974750	25000	25000	25000	25000	0
109	20241018	195400	54765974750	25000	25000	25000	25000	0
110	20241018	195300	54765974750	25000	25000	25000	25000	0
111	20241018	195200	54765974750	25000	25000	25000	25000	0
112	20241018	195100	54765974750	25000	25000	25000	25000	0
113	20241018	195000	54765974750	25000	25000	25000	25000	0
114	20241018	194900	54765974750	25000	25000	25000	25000	0
115	20241018	194800	54765974750	25000	25000	25000	25000	0
116	20241018	194700	54765974750	25000	25000	25000	25000	0
117	20241018	194600	54765974750	25000	25000	25000	25000	0
118	20241018	194500	54765974750	25000	25000	25000	25000	0
119	20241018	194400	54765974750	25000	25000	25000	25000	0
120	20241018	194300	54765974750	25000	25000	25000	25000	0
121	20241018	194200	54765974750	25000	25000	25000	25000	0
122	20241018	194100	54765974750	25000	25000	25000	25000	34609
123	20241018	194000	54765974750	25000	25000	25000	25000	0
124	20241018	193900	54765974750	25000	25000	25000	25000	0
125	20241018	193800	54765974750	25000	25000	25000	25000	0
126	20241018	193700	54765974750	25000	25000	25000	25000	0
127	20241018	193600	54765974750	25000	25000	25000	25000	0
128	20241018	193500	54765974750	25000	25000	25000	25000	0
129	20241018	193400	54765974750	25000	25000	25000	25000	0
130	20241018	193300	54765974750	25000	25000	25000	25000	0
131	20241018	193200	54765974750	25000	25000	25000	25000	0
132	20241018	193100	54765974750	25000	25000	25000	25000	0
133	20241018	193000	54765974750	25000	25000	25000	25000	0
134	20241018	192900	54765974750	25000	25000	25000	25000	0
135	20241018	192800	54765974750	25000	25000	25000	25000	0
136	20241018	192700	54765974750	25000	25000	25000	25000	0
137	20241018	192600	54765974750	25000	25000	25000	25000	0
138	20241018	192500	54765974750	25000	25000	25000	25000	0
139	20241018	192400	54765974750	25000	25000	25000	25000	0
140	20241018	192300	54765974750	25000	25000	25000	25000	0
141	20241018	192200	54765974750	25000	25000	25000	25000	0
142	20241018	192100	54765974750	25000	25000	25000	25000	0
143	20241018	192000	54765974750	25000	25000	25000	25000	0
144	20241018	191900	54765974750	25000	25000	25000	25000	0
145	20241018	191800	54765974750	25000	25000	25000	25000	0
146	20241018	191700	54765974750	25000	25000	25000	25000	0
147	20241018	191600	54765974750	25000	25000	25000	25000	0
148	20241018	191500	54765974750	25000	25000	25000	25000	0
149	20241018	191400	54765974750	25000	25000	25000	25000	0
150	20241018	191300	54765974750	25000	25000	25000	25000	0
151	20241018	191200	54765974750	25000	25000	25000	25000	0
152	20241018	191100	54765974750	25000	25000	25000	25000	34609
153	20241018	191000	54765974750	25000	25000	25000	25000	0
154	20241018	190900	54765974750	25000	25000	25000	25000	0
155	20241018	190800	54765974750	25000	25000	25000	25000	0
156	20241018	190700	54765974750	25000	25000	25000	25000	0
157	20241018	190600	54765974750	25000	25000	25000	25000	0
158	20241018	190500	54765974750	25000	25000	25000	25000	0
159	20241018	190400	54765974750	25000	25000	25000	25000	0
160	20241018	190300	54765974750	25000	25000	25000	25000	0
161	20241018	190200	54765974750	25000	25000	25000	25000	0
162	20241018	190100	54765974750	25000	25000	25000	25000	0
163	20241018	190000	54765974750	25000	25000	25000	25000	0
164	20241018	185900	54765974750	25000	25000	25000	25000	0
165	20241018	185800	54765974750	25000	25000	25000	25000	0
166	20241018	185700	54765974750	25000	25000	25000	25000	0
167	20241018	185600	54765974750	25000	25000	25000	25000	0
168	20241018	185500	54765974750	25000	25000	25000	25000	0
169	20241018	185400	54765974750	25000	25000	25000	25000	0
170	20241018	185300	54765974750	25000	25000	25000	25000	0
171	20241018	185200	54765974750	25000	25000	25000	25000	0
172	20241018	185100	54765974750	25000	25000	25000	25000	0
173	20241018	185000	54765974750	25000	25000	25000	25000	0
174	20241018	184900	54765974750	25000	25000	25000	25000	0
175	20241018	184800	54765974750	25000	25000	25000	25000	0
176	20241018	184700	54765974750	25000	25000	25000	25000	0
177	20241018	184600	54765974750	25000	25000	25000	25000	0
178	20241018	184500	54765974750	25000	25000	25000	25000	0
179	20241018	184400	54765974750	25000	25000	25000	25000	0
180	20241018	184300	54765974750	25000	25000	25000	25000	0
181	20241018	184200	54765974750	25000	25000	25000	25000	0
182	20241018	184100	54765974750	25000	25000	25000	25000	34609
183	20241018	184000	54765974750	25000	25000	25000	25000	0
184	20241018	183900	54765974750	25000	25000	25000	25000	0
185	20241018	183800	54765974750	25000	25000	25000	25000	0
186	20241018	183700	54765974750	25000	25000	25000	25000	0
187	20241018	183600	54765974750	25000	25000	25000	25000	0
188	20241018	183500	54765974750	25000	25000	25000	25000	0
189	20241018	183400	54765974750	25000	25000	25000	25000	0
190	20241018	183300	54765974750	25000	25000	25000	25000	0
191	20241018	183200	54765974750	25000	25000	25000	25000	0
192	20241018	183100	54765974750	25000	25000	25000	25000	0
193	20241018	183000	54765974750	25000	25000	25000	25000	0
194	20241018	182900	54765974750	25000	25000	25000	25000	0
195	20241018	182800	54765974750	25000	25000	25000	25000	0
196	20241018	182700	54765974750	25000	25000	25000	25000	0
197	20241018	182600	54765974750	25000	25000	25000	25000	0
198	20241018	182500	54765974750	25000	25000	25000	25000	0
199	20241018	182400	54765974750	25000	25000	25000	25000	0
200	20241018	182300	54765974750	25000	25000	25000	25000	0
201	20241018	182200	54765974750	25000	25000	25000	25000	0
202	20241018	182100	54765974750	25000	25000	25000	25000	0
203	20241018	182000	54765974750	25000	25000	25000	25000	0
204	20241018	181900	54765974750	25000	25000	25000	25000	0
205	20241018	181800	54765974750	25000	25000	25000	25000	0
206	20241018	181700	54765974750	25000	25000	25000	25000	0
207	20241018	181600	54765974750	25000	25000	25000	25000	0
208	20241018	181500	54765974750	25000	25000	25000	25000	0
209	20241018	181400	54765974750	25000	25000	25000	25000	0
210	20241018	181300	54765974750	25000	25000	25000	25000	0
211	20241018	181200	54765974750	25000	25000	25000	25000	0
212	20241018	181100	54765974750	25000	25000	25000	25000	34609
213	20241018	181000	54765974750	25000	25000	25000	25000	0
214	20241018	180900	54765974750	25000	25000	25000	25000	0
215	20241018	180800	54765974750	25000	25000	25000	25000	0
216	20241018	180700	54765974750	25000	25000	25000	25000	0
217	20241018	180600	54765974750	25000	25000	25000	25000	0
218	20241018	180500	54765974750	25000	25000	25000	25000	0
219	20241018	180400	54765974750	25000	25000	25000	25000	0
220	20241018	180300	54765974750	25000	25000	25000	25000	0
221	20241018	180200	54765974750	25000	25000	25000	25000	0
222	20241018	180100	54765974750	25000	25000	25000	25000	0
223	20241018	180000	54765974750	25000	25000	25000	25000	0
224	20241018	175900	54765974750	25000	25000	25000	25000	0
225	20241018	175800	54765974750	25000	25000	25000	25000	0
226	20241018	175700	54765974750	25000	25000	25000	25000	0
227	20241018	175600	54765974750	25000	25000	25000	25000	0
228	20241018	175500	54765974750	25000	25000	25000	25000	0
229	20241018	175400	54765974750	25000	25000	25000	25000	0
230	20241018	175300	54765974750	25000	25000	25000	25000	0
231	20241018	175200	54765974750	25000	25000	25000	25000	0
232	20241018	175100	54765974750	25000	25000	25000	25000	0
233	20241018	175000	54765974750	25000	25000	25000	25000	0
234	20241018	174900	54765974750	25000	25000	25000	25000	0
235	20241018	174800	54765974750	25000	25000	25000	25000	0
236	20241018	174700	54765974750	25000	25000	25000	25000	0
237	20241018	174600	54765974750	25000	25000	25000	25000	0
238	20241018	174500	54765974750	25000	25000	25000	25000	0
239	20241018	174400	54765974750	25000	25000	25000	25000	0
240	20241018	174300	54765974750	25000	25000	25000	25000	0
241	20241018	174200	54765974750	25000	25000	25000	25000	0
242	20241018	174100	54765974750	25000	25000	25000	25000	34609
243	20241018	174000	54765974750	25000	25000	25000	25000	0
244	20241018	173900	54765974750	25000	25000	25000	25000	0
245	20241018	173800	54765974750	25000	25000	25000	25000	0
246	20241018	173700	54765974750	25000	25000	25000	25000	0
247	20241018	173600	54765974750	25000	25000	25000	25000	0
248	20241018	173500	54765974750	25000	25000	25000	25000	0
249	20241018	173400	54765974750	25000	25000	25000	25000	0
250	20241018	173300	54765974750	25000	25000	25000	25000	0
251	20241018	173200	54765974750	25000	25000	25000	25000	0
252	20241018	173100	54765974750	25000	25000	25000	25000	0
253	20241018	173000	54765974750	25000	25000	25000	25000	0
254	20241018	172900	54765974750	25000	25000	25000	25000	0
255	20241018	172800	54765974750	25000	25000	25000	25000	0
256	20241018	172700	54765974750	25000	25000	25000	25000	0
257	20241018	172600	54765974750	25000	25000	25000	25000	0
258	20241018	172500	54765974750	25000	25000	25000	25000	0
259	20241018	172400	54765974750	25000	25000	25000	25000	0
260	20241018	172300	54765974750	25000	25000	25000	25000	0
261	20241018	172200	54765974750	25000	25000	25000	25000	0
262	20241018	172100	54765974750	25000	25000	25000	25000	0
263	20241018	172000	54765974750	25000	25000	25000	25000	0
264	20241018	171900	54765974750	25000	25000	25000	25000	0
265	20241018	171800	54765974750	25000	25000	25000	25000	0
266	20241018	171700	54765974750	25000	25000	25000	25000	0
267	20241018	171600	54765974750	25000	25000	25000	25000	0
268	20241018	171500	54765974750	25000	25000	25000	25000	0
269	20241018	171400	54765974750	25000	25000	25000	25000	0
270	20241018	171300	54765974750	25000	25000	25000	25000	0
271	20241018	171200	54765974750	25000	25000	25000	25000	0
272	20241018	171100	54765974750	25000	25000	25000	25000	34609
273	20241018	171000	54765974750	25000	25000	25000	25000	0
274	20241018	170900	54765974750	25000	25000	25000	25000	0
275	20241018	170800	54765974750	25000	25000	25000	25000	0
276	20241018	170700	54765974750	25000	25000	25000	25000	0
277	20241018	170600	54765974750	25000	25000	25000	25000	0
278	20241018	170500	54765974750	25000	25000	25000	25000	0
279	20241018	170400	54765974750	25000	25000	25000	25000	0
280	20241018	170300	54765974750	25000	25000	25000	25000	0
281	20241018	170200	54765974750	25000	25000	25000	25000	0
282	20241018	170100	54765974750	25000	25000	25000	25000	0
283	20241018	170000	54765974750	25000	25000	25000	25000	0
284	20241018	165900	54765974750	25000	25000	25000	25000	0
285	20241018	165800	54765974750	25000	25000	25000	25000	0
286	20241018	165700	54765974750	25000	25000	25000	25000	0
287	20241018	165600	54765974750	25000	25000	25000	25000	0
288	20241018	165500	54765974750	25000	25000	25000	25000	0
289	20241018	165400	54765974750	25000	25000	25000	25000	0
290	20241018	165300	54765974750	25000	25000	25000	25000	0
291	20241018	165200	54765974750	25000	25000	25000	25000	0
292	20241018	165100	54765974750	25000	25000	25000	25000	0
293	20241018	165000	54765974750	25000	25000	25000	25000	0
294	20241018	164900	54765974750	25000	25000	25000	25000	0
295	20241018	164800	54765974750	25000	25000	25000	25000	0
296	20241018	164700	54765974750	25000	25000	25000	25000	0
297	20241018	164600	54765974750	25000	25000	25000	25000	0
298	20241018	164500	54765974750	25000	25000	25000	25000	0
299	20241018	164400	54765974750	25000	25000	25000	25000	0
300	20241018	164300	54765974750	25000	25000	25000	25000	0
301	20241018	164200	54765974750	25000	25000	25000	25000	0
302	20241018	164100	54765974750	25000	25000	25000	25000	34609
303	20241018	164000	54765974750	25000	25000	25000	25000	0
304	20241018	163900	54765974750	25000	25000	25000	25000	0
305	20241018	163800	54765974750	25000	25000	25000	25000	0
306	20241018	163700	54765974750	25000	25000	25000	25000	0
307	20241018	163600	54765974750	25000	25000	25000	25000	0
308	20241018	163500	54765974750	25000	25000	25000	25000	0
309	20241018	163400	54765974750	25000	25000	25000	25000	0
310	20241018	163300	54765974750	25000	25000	25000	25000	0
311	20241018	163200	54765974750	25000	25000	25000	25000	0
312	20241018	163100	54765974750	25000	25000	25000	25000	0
313	20241018	163000	54765974750	25000	25000	25000	25000	0
314	20241018	162900	54765974750	25000	25000	25000	25000	0
315	20241018	162800	54765974750	25000	25000	25000	25000	0
316	20241018	162700	54765974750	25000	25000	25000	25000	0
317	20241018	162600	54765974750	25000	25000	25000	25000	0
318	20241018	162500	54765974750	25000	25000	25000	25000	0
319	20241018	162400	54765974750	25000	25000	25000	25000	0
320	20241018	162300	54765974750	25000	25000	25000	25000	0
321	20241018	162200	54765974750	25000	25000	25000	25000	0
322	20241018	162100	54765974750	25000	25000	25000	25000	0
323	20241018	162000	54765974750	25000	25000	25000	25000	0
324	20241018	161900	54765974750	25000	25000	25000	25000	0
325	20241018	161800	54765974750	25000	25000	25000	25000	0
326	20241018	161700	54765974750	25000	25000	25000	25000	0
327	20241018	161600	54765974750	25000	25000	25000	25000	0
328	20241018	161500	54765974750	25000	25000	25000	25000	0
329	20241018	161400	54765974750	25000	25000	25000	25000	0
330	20241018	161300	54765974750	25000	25000	25000	25000	0
331	20241018	161200	54765974750	25000	25000	25000	25000	0
332	20241018	161100	54765974750	25000	25000	25000	25000	34609
333	20241018	161000	54765974750	25000	25000	25000	25000	0
334	20241018	160900	54765974750	25000	25000	25000	25000	0
335	20241018	160800	54765974750	25000	25000	25000	25000	0
336	20241018	160700	54765974750	25000	25000	25000	25000	0
337	20241018	160600	54765974750	25000	25000	25000	25000	0
338	20241018	160500	54765974750	25000	25000	25000	25000	0
339	20241018	160400	54765974750	25000	25000	25000	25000	0
340	20241018	160300	54765974750	25000	25000	25000	25000	0
341	20241018	160200	54765974750	25000	25000	25000	25000	0
342	20241018	160100	54765974750	25000	25000	25000	25000	0
343	20241018	160000	54765974750	25000	25000	25000	25000	0
344	20241018	155900	54765974750	25000	25000	25000	25000	0
345	20241018	155800	54765974750	25000	25000	25000	25000	0
346	20241018	155700	54765974750	25000	25000	25000	25000	0
347	20241018	155600	54765974750	25000	25000	25000	25000	0
348	20241018	155500	54765974750	25000	25000	25000	25000	0
349	20241018	155400	54765974750	25000	25000	25000	25000	0
350	20241018	155300	54765974750	25000	25000	25000	25000	0
351	20241018	155200	54765974750	25000	25000	25000	25000	0
352	20241018	155100	54765974750	25000	25000	25000	25000	0
353	20241018	155000	54765974750	25000	25000	25000	25000	0
354	20241018	154900	54765974750	25000	25000	25000	25000	0
355	20241018	154800	54765974750	25000	25000	25000	25000	0
356	20241018	154700	54765974750	25000	25000	25000	25000	0
357	20241018	154600	54765974750	25000	25000	25000	25000	0
358	20241018	154500	54765974750	25000	25000	25000	25000	0
359	20241018	154400	54765974750	25000	25000	25000	25000	0
360	20241018	154300	54765974750	25000	25000	25000	25000	0
361	20241018	154200	54765974750	25000	25000	25000	25000	0
362	20241018	154100	54765974750	25000	25000	25000	25000	34609
363	20241018	154000	54765974750	25000	25000	25000	25000	0
364	20241018	153900	54765974750	25000	25000	25000	25000	0
365	20241018	153800	54765974750	25000	25000	25000	25000	0
366	20241018	153700	54765974750	25000	25000	25000	25000	0
367	20241018	153600	54765974750	25000	25000	25000	25000	0
368	20241018	153500	54765974750	25000	25000	25000	25000	0
369	20241018	153400	54765974750	25000	25000	25000	25000	0
370	20241018	153300	54765974750	25000	25000	25000	25000	0
371	20241018	153200	54765974750	25000	25000	25000	25000	0
372	20241018	153100	54765974750	25000	25000	25000	25000	0
373	20241018	153000	54765974750	25000	25000	25000	25000	34609
374	20241018	152900	53900749750	25100	25100	25100	25100	0
375	20241018	152800	53900749750	25100	25100	25100	25100	0
376	20241018	152700	53900749750	25100	25100	25100	25100	0
377	20241018	152600	53900749750	25100	25100	25100	25100	0
378	20241018	152500	53900749750	25100	25100	25100	25100	0
379	20241018	152400	53900749750	25100	25100	25100	25100	0
380	20241018	152300	53900749750	25100	25100	25100	25100	0
381	20241018	152200	53900749750	25100	25100	25100	25100	0
382	20241018	152100	53900749750	25100	25100	25100	25100	0
383	20241018	152000	53900749750	25100	25100	25100	25100	0
384	20241018	151900	53900749750	25100	25100	25100	25000	8699
385	20241018	151800	53682838050	25050	25050	25100	25000	5887
386	20241018	151700	53535338450	25050	25050	25100	25050	4926
387	20241018	151600	53411920850	25050	25050	25100	25050	3720
388	20241018	151500	53318722350	25100	25150	25150	25050	2334
389	20241018	151400	53260142300	25100	25100	25150	25050	7083
390	20241018	151300	53082432600	25100	25100	25100	25050	2470
391	20241018	151200	53020496050	25050	25050	25100	25000	7897
392	20241018	151100	52822785100	25050	25000	25050	25000	4133
393	20241018	151000	52719338650	25000	25050	25050	25000	6890
394	20241018	150900	52546924050	25050	25050	25050	25000	3261
395	20241018	150800	52465388400	25000	25000	25050	24950	1893
396	20241018	150700	52418089150	24950	25000	25050	24900	3121
397	20241018	150600	52340163200	24950	24950	25050	24950	4883
398	20241018	150500	52218027000	24950	24900	25050	24900	7085
399	20241018	150400	52041025650	24950	24900	24950	24850	11825
400	20241018	150300	51746588500	24900	24900	24950	24900	10335
401	20241018	150200	51489230050	24950	24900	24950	24900	4806
402	20241018	150100	51369525950	24900	24950	24950	24900	3962
403	20241018	150000	51270858750	24900	24950	25000	24900	1476
404	20241018	145900	51234039950	24950	24950	25000	24900	3941
405	20241018	145800	51135733600	24950	24950	25000	24900	4187
406	20241018	145700	51031342250	24950	24900	24950	24900	1724
407	20241018	145600	50988339300	24900	24900	24950	24900	3756
408	20241018	145500	50894780800	24950	24950	25000	24950	3772
409	20241018	145400	50800664350	24950	24950	25000	24950	2202
410	20241018	145300	50745707450	25000	24950	25000	24950	1164
411	20241018	145200	50716655250	25000	25000	25000	24950	1139
412	20241018	145100	50688224300	25000	24950	25000	24950	3571
413	20241018	145000	50599106050	24950	25000	25000	24950	2863
414	20241018	144900	50527672450	24950	24950	25000	24950	1089
415	20241018	144800	50500486150	25000	24950	25000	24950	1999
416	20241018	144700	50450562850	24950	25000	25000	24950	2211
417	20241018	144600	50395387650	25000	24950	25000	24950	645
418	20241018	144500	50379278150	25000	24950	25000	24950	1670
419	20241018	144400	50337551800	25000	25000	25000	24950	1490
420	20241018	144300	50300349850	24950	24950	25000	24950	745
421	20241018	144200	50281750300	24950	24950	25000	24950	8406
422	20241018	144100	50072013050	24950	25050	25050	24950	9068
423	20241018	144000	49845487200	25050	25000	25050	25000	2031
424	20241018	143900	49794705100	25000	25050	25050	25000	2034
425	20241018	143800	49743848900	25050	25000	25050	25000	1854
426	20241018	143700	49697471000	25000	25050	25050	25000	2608
427	20241018	143600	49632262750	25050	25100	25100	25000	879
428	20241018	143500	49610236550	25100	25050	25100	25050	1401
429	20241018	143400	49575141150	25050	25050	25050	25000	1488
430	20241018	143300	49537875700	25050	25050	25050	25000	580
431	20241018	143200	49523364450	25000	25000	25050	25000	1862
432	20241018	143100	49476761450	25050	25000	25050	25000	4632
433	20241018	143000	49360950200	25000	25050	25050	25000	4226
434	20241018	142900	49255295550	25050	25050	25100	25000	15519
435	20241018	142800	48866575400	25050	25050	25100	25050	3183
436	20241018	142700	48786826600	25100	25050	25100	25050	1913
437	20241018	142600	48738879350	25050	25100	25150	25050	3586
438	20241018	142500	48649016000	25150	25100	25150	25050	1411
439	20241018	142400	48613604350	25100	25100	25100	25100	814
440	20241018	142300	48593172950	25100	25100	25100	25050	508
441	20241018	142200	48580427500	25050	25000	25100	24950	3438
442	20241018	142100	48494319850	25000	25050	25100	25000	3813
443	20241018	142000	48398929950	25000	25000	25050	25000	1952
444	20241018	141900	48350120700	25000	25050	25050	25000	4222
445	20241018	141800	48244565750	25050	25100	25150	25000	2299
446	20241018	141700	48186945600	25150	25150	25200	25100	2131
447	20241018	141600	48133364700	25200	25200	25200	25150	3219
448	20241018	141500	48052255900	25200	25150	25200	25100	4191
449	20241018	141400	47946882650	25150	25050	25150	25050	2192
450	20241018	141300	47891871450	25050	25150	25150	25050	1583
451	20241018	141200	47852177300	25100	25100	25100	25050	1142
452	20241018	141100	47823530200	25050	25100	25150	25050	1596
453	20241018	141000	47783510500	25150	25050	25150	25050	339
454	20241018	140900	47775017100	25050	25150	25200	25050	3601
455	20241018	140800	47684728900	25150	25200	25200	25050	1414
456	20241018	140700	47649141850	25200	25150	25200	25050	1402
457	20241018	140600	47613963100	25200	25200	25200	25150	1376
458	20241018	140500	47579290850	25200	25050	25250	25050	5134
459	20241018	140400	47450048150	25050	25100	25100	25050	907
460	20241018	140300	47427302500	25100	25050	25150	25000	1440
461	20241018	140200	47391195450	25050	25000	25050	25000	1333
462	20241018	140100	47357865100	25000	24950	25050	24950	2348
463	20241018	140000	47299235400	24950	25100	25100	24950	1789
464	20241018	135900	47254482700	25100	25050	25100	24950	4038
465	20241018	135800	47153594250	25000	25000	25150	25000	4663
466	20241018	135700	47037016950	25000	25100	25150	25000	3046
467	20241018	135600	46960744450	25100	25150	25200	25100	462
468	20241018	135500	46949143200	25200	25150	25200	25100	776
469	20241018	135400	46929614450	25050	25200	25250	25050	7173
470	20241018	135300	46749437850	25250	25200	25250	25200	2432
471	20241018	135200	46688140200	25200	25250	25250	25200	586
472	20241018	135100	46673362900	25250	25200	25300	25200	1443
473	20241018	135000	46636927650	25250	25200	25250	25200	1623
474	20241018	134900	46596006850	25250	25200	25250	25200	470
475	20241018	134800	46584149000	25250	25250	25300	25150	373
476	20241018	134700	46574749850	25250	25300	25350	25150	7987
477	20241018	134600	46372907950	25250	25150	25300	25150	5971
478	20241018	134500	46222313250	25150	25150	25200	25150	680
479	20241018	134400	46205200850	25150	25150	25150	25100	1449
480	20241018	134300	46168766100	25150	25100	25150	25100	454
481	20241018	134200	46157355300	25100	25150	25150	25000	2739
482	20241018	134100	46088710200	25150	25100	25150	25100	215
483	20241018	134000	46083310700	25100	25100	25150	25100	121
484	20241018	133900	46080273000	25100	25100	25100	25000	1455
485	20241018	133800	46043792550	25100	25050	25100	25000	840
486	20241018	133700	46022753250	25050	25100	25100	25050	1399
487	20241018	133600	45987696650	25050	25150	25150	25050	2187
488	20241018	133500	45932866300	25100	25100	25150	25100	721
489	20241018	133400	45914757200	25150	25100	25150	25100	1344
490	20241018	133300	45881014500	25100	25050	25150	25050	961
491	20241018	133200	45856907250	25100	25050	25100	25050	479
492	20241018	133100	45844901400	25100	25050	25100	25050	541
493	20241018	133000	45831347350	25050	25100	25100	25050	2183
494	20241018	132900	45776652650	25150	25100	25150	25100	584
495	20241018	132800	45761982350	25150	25150	25150	25100	421
496	20241018	132700	45751397700	25150	25200	25200	25000	6472
497	20241018	132600	45588925600	25200	25100	25200	25100	2531
498	20241018	132500	45525235300	25100	25150	25150	25100	815
499	20241018	132400	45504762550	25150	25150	25200	25150	830
500	20241018	132300	45483876650	25150	25150	25200	25150	371
501	20241018	132200	45474544350	25100	25150	25200	25100	2029
502	20241018	132100	45423502300	25200	25200	25200	25100	2279
503	20241018	132000	45366157900	25200	25150	25200	25050	4058
504	20241018	131900	45264218000	25150	25200	25250	25150	5886
505	20241018	131800	45116044050	25250	25200	25250	25150	2234
506	20241018	131700	45059757350	25200	25150	25200	25100	2331
507	20241018	131600	45001079500	25200	25150	25250	25100	8767
508	20241018	131500	44780174200	25150	25150	25200	25050	6739
509	20241018	131400	44610826850	25150	24900	25200	24850	13673
510	20241018	131300	44267828850	24900	24850	24900	24800	6628
511	20241018	131200	44102997300	24850	24800	24850	24750	1047
512	20241018	131100	44077024200	24850	24850	24900	24800	4532
513	20241018	131000	43964582900	24850	24850	24900	24800	434
514	20241018	130900	43953799700	24800	24800	24900	24750	10417
515	20241018	130800	43695596700	24850	24800	24850	24800	2116
516	20241018	130700	43643107950	24800	24850	24850	24800	2770
517	20241018	130600	43574408100	24850	24800	24850	24750	1643
518	20241018	130500	43533674100	24800	24750	24850	24750	4232
519	20241018	130400	43428758900	24800	24800	24850	24800	4657
520	20241018	130300	43313262800	24800	24850	24850	24800	1724
521	20241018	130200	43270458850	24850	24850	24900	24800	705
522	20241018	130100	43252943150	24850	24900	24950	24800	3065
523	20241018	130000	43176713850	24900	24850	24950	24850	2174
524	20241018	125900	43122602800	24850	24800	24900	24800	1428
525	20241018	125800	43087110900	24800	24800	24900	24800	8679
526	20241018	125700	42871635150	24850	24900	24900	24750	8036
527	20241018	125600	42672282800	24850	24900	24950	24800	6547
528	20241018	125500	42509539800	24900	24850	24950	24850	3683
529	20241018	125400	42417902550	24850	24850	24850	24800	11197
530	20241018	125300	42140015250	24850	25100	25100	24800	38310
531	20241018	125200	41185243900	25050	25100	25100	25050	2144
532	20241018	125100	41131436750	25150	25150	25150	25100	1511
533	20241018	125000	41093475300	25100	25150	25150	25100	859
534	20241018	124900	41071913500	25100	25100	25150	25050	1177
535	20241018	124800	41042372750	25100	25100	25100	25050	789
536	20241018	124700	41022569400	25050	25200	25200	25050	2448
537	20241018	124600	40961111100	25200	25150	25250	25100	4255
538	20241018	124500	40854104550	25200	25150	25200	25150	1009
539	20241018	124400	40828693500	25200	25200	25300	25150	2587
540	20241018	124300	40763448650	25200	25250	25300	25200	1225
541	20241018	124200	40732519500	25250	25250	25300	25200	934
542	20241018	124100	40708964250	25250	25300	25300	25250	3373
543	20241018	124000	40623759600	25300	25350	25400	25250	4488
544	20241018	123900	40510071450	25350	25250	25400	25250	11299
545	20241018	123800	40223799500	25250	25050	25300	25050	6078
546	20241018	123700	40070674100	25050	25100	25100	25050	1012
547	20241018	123600	40045307200	25100	25100	25100	25050	730
548	20241018	123500	40026984500	25100	25050	25100	25050	1735
549	20241018	123400	39983457650	25050	25050	25150	25050	714
550	20241018	123300	39965558250	25050	25100	25100	25050	543
551	20241018	123200	39951937100	25100	25100	25100	25050	1881
552	20241018	123100	39904725250	25050	25100	25100	25050	1171
553	20241018	123000	39875381050	25100	25100	25100	25050	2771
554	20241018	122900	39805959650	25100	25100	25100	25050	743
555	20241018	122800	39787341900	25100	25100	25150	25100	1362
556	20241018	122700	39753152500	25100	25150	25200	25100	2059
557	20241018	122600	39701422350	25150	25100	25200	25050	1166
558	20241018	122500	39672114600	25100	25050	25100	25050	1271
559	20241018	122400	39640230500	25050	25000	25100	25000	5116
560	20241018	122300	39512134000	25000	25000	25050	25000	2097
561	20241018	122200	39459693800	25050	25100	25100	25000	1427
562	20241018	122100	39423956750	25100	25100	25100	25050	2036
563	20241018	122000	39372931500	25150	25050	25150	25050	839
564	20241018	121900	39351885250	25050	25050	25100	25050	959
565	20241018	121800	39327831750	25050	25100	25150	25050	1145
566	20241018	121700	39299093350	25100	25100	25150	25100	457
567	20241018	121600	39287621650	25150	25100	25150	25100	1785
568	20241018	121500	39242802950	25150	25100	25200	25100	213
569	20241018	121400	39237440900	25150	25200	25200	25150	2788
570	20241018	121300	39167296700	25200	25200	25250	25150	608
571	20241018	121200	39151989950	25150	25200	25250	25150	503
572	20241018	121100	39139315900	25200	25200	25250	25200	1061
573	20241018	121000	39112570250	25250	25200	25250	25150	851
574	20241018	120900	39091125100	25200	25200	25250	25150	2298
575	20241018	120800	39033131300	25250	25250	25250	25200	1488
576	20241018	120700	38995590700	25250	25200	25250	25150	1589
577	20241018	120600	38955580450	25150	25050	25150	25050	1679
578	20241018	120500	38913417050	25050	25050	25100	25000	5841
579	20241018	120400	38767361400	25100	25050	25100	25000	3623
580	20241018	120300	38676738850	25050	25050	25150	25000	2984
581	20241018	120200	38601981200	25050	25100	25100	25050	1890
582	20241018	120100	38554619250	25100	25050	25100	25050	781
583	20241018	120000	38535038750	25050	25050	25100	25050	3738
584	20241018	115900	38441395800	25050	25100	25100	25050	1750
585	20241018	115800	38397548600	25050	25100	25150	25050	1371
586	20241018	115700	38363162950	25050	25100	25100	25050	3144
587	20241018	115600	38284336700	25100	25150	25150	25050	1355
588	20241018	115500	38250340300	25150	25100	25150	25100	1007
589	20241018	115400	38225056450	25100	25100	25150	25100	1467
590	20241018	115300	38188201400	25150	25150	25150	25100	4445
591	20241018	115200	38076586250	25100	25150	25150	25100	3414
592	20241018	115100	37990814400	25150	25200	25200	25150	1646
593	20241018	115000	37949383100	25200	25150	25200	25100	1016
594	20241018	114900	37923824200	25150	25200	25200	25150	2720
595	20241018	114800	37855412500	25200	25200	25200	25150	1423
596	20241018	114700	37819599650	25150	25200	25200	25150	1838
597	20241018	114600	37773338700	25200	25200	25200	25150	2369
598	20241018	114500	37713690500	25200	25200	25250	25150	1986
599	20241018	114400	37663695000	25250	25300	25300	25200	1394
600	20241018	114300	37628483400	25300	25300	25300	25200	1513
601	20241018	114200	37590246300	25300	25250	25300	25200	1682
602	20241018	114100	37547727000	25200	25150	25250	25150	785
603	20241018	114000	37527941850	25150	25200	25200	25100	2242
604	20241018	113900	37471546350	25150	25200	25200	25150	2728
605	20241018	113800	37402929850	25200	25200	25200	25150	4472
606	20241018	113700	37290256200	25200	25300	25300	25200	3468
607	20241018	113600	37202754100	25300	25300	25300	25250	1066
608	20241018	113500	37175808900	25300	25400	25400	25250	3423
609	20241018	113400	37089076100	25400	25400	25450	25350	4800
610	20241018	113300	36967157050	25400	25300	25400	25300	3655
611	20241018	113200	36874440800	25300	25300	25300	25250	1282
612	20241018	113100	36842007350	25300	25250	25350	25250	870
613	20241018	113000	36820009950	25350	25250	25350	25250	1935
614	20241018	112900	36771031100	25300	25300	25300	25200	4274
615	20241018	112800	36663088950	25250	25200	25250	25200	1894
616	20241018	112700	36615311950	25200	25150	25200	25100	1686
617	20241018	112600	36572906050	25150	25200	25200	25100	4966
618	20241018	112500	36448127950	25150	25150	25200	25100	3902
619	20241018	112400	36350003700	25150	25150	25200	25150	2572
620	20241018	112300	36285300650	25150	25200	25200	25150	1541
621	20241018	112200	36246541050	25200	25150	25200	25150	3494
622	20241018	112100	36158559500	25150	25150	25200	25100	1428
623	20241018	112000	36122644800	25150	25100	25200	25100	4030
624	20241018	111900	36021303050	25150	25100	25150	25000	6165
625	20241018	111800	35866736300	25100	25200	25200	25050	8772
626	20241018	111700	35646440500	25200	25150	25200	25000	31898
627	20241018	111600	34846636200	25150	25350	25350	25150	15453
628	20241018	111500	34457022650	25350	25400	25400	25350	1469
629	20241018	111400	34419759150	25400	25400	25450	25400	3055
630	20241018	111300	34342148850	25400	25450	25450	25400	1250
631	20241018	111200	34310381450	25450	25400	25500	25400	2004
632	20241018	111100	34259396600	25400	25400	25450	25350	4015
633	20241018	111000	34157428900	25350	25400	25450	25350	2633
634	20241018	110900	34090572150	25400	25400	25400	25350	1934
635	20241018	110800	34041511600	25400	25350	25450	25350	2207
636	20241018	110700	33985487700	25350	25350	25400	25300	2953
637	20241018	110600	33910662800	25400	25200	25400	25200	12362
638	20241018	110500	33598624600	25250	25350	25400	25200	17545
639	20241018	110400	33154897550	25350	25450	25450	25350	4693
640	20241018	110300	33035748500	25450	25450	25500	25400	722
641	20241018	110200	33017370300	25450	25350	25500	25350	5100
642	20241018	110100	32887753200	25350	25500	25500	25350	4743
643	20241018	110000	32767265150	25450	25500	25550	25450	1225
644	20241018	105900	32736049900	25500	25450	25550	25450	3093
645	20241018	105800	32657238100	25450	25400	25500	25400	4380
646	20241018	105700	32545869300	25400	25550	25600	25350	26417
647	20241018	105600	31874159750	25550	25600	25600	25550	643
648	20241018	105500	31857712450	25550	25550	25600	25550	1479
649	20241018	105400	31819921500	25500	25550	25550	25500	5421
650	20241018	105300	31681603900	25550	25600	25650	25550	3767
651	20241018	105200	31585273600	25600	25650	25700	25600	1629
652	20241018	105100	31543446800	25650	25600	25650	25550	2879
653	20241018	105000	31469712600	25550	25550	25600	25550	1359
654	20241018	104900	31434933650	25550	25650	25650	25550	5502
655	20241018	104800	31294181850	25650	25750	25750	25650	2471
656	20241018	104700	31230750250	25750	25750	25750	25700	932
657	20241018	104600	31206751450	25700	25650	25750	25650	490
658	20241018	104500	31194164450	25750	25650	25750	25600	6643
659	20241018	104400	31023962800	25650	25700	25800	25650	2486
660	20241018	104300	30960123350	25700	25800	25800	25650	1216
661	20241018	104200	30928852850	25750	25750	25800	25650	4835
662	20241018	104100	30804461100	25800	25800	25800	25750	1250
663	20241018	104000	30772234850	25800	25800	25850	25750	3567
664	20241018	103900	30680196100	25800	25800	25800	25750	1400
665	20241018	103800	30644109400	25800	25750	25800	25750	2136
666	20241018	103700	30589032650	25750	25750	25800	25700	4484
667	20241018	103600	30473543550	25750	25600	25750	25600	3332
668	20241018	103500	30387897500	25550	25500	25550	25500	3735
669	20241018	103400	30292564900	25500	25500	25550	25450	4607
670	20241018	103300	30175185500	25500	25500	25550	25400	15283
671	20241018	103200	29786141900	25500	25600	25600	25500	13039
672	20241018	103100	29453435450	25600	25600	25650	25550	3836
673	20241018	103000	29355212050	25600	25650	25750	25600	6058
674	20241018	102900	29199682250	25650	25550	25650	25550	5770
675	20241018	102800	29052049400	25550	25600	25600	25500	22599
676	20241018	102700	28474605250	25600	25700	25750	25600	8987
677	20241018	102600	28244170050	25750	25750	25800	25700	1890
678	20241018	102500	28195544000	25750	25800	25800	25700	4279
679	20241018	102400	28085332500	25750	25800	25800	25750	6358
680	20241018	102300	27921400450	25800	25900	25900	25750	4542
681	20241018	102200	27804191600	25850	25800	25900	25750	2789
682	20241018	102100	27732252700	25750	25650	25750	25650	7778
683	20241018	102000	27532535150	25650	25750	25750	25650	7903
684	20241018	101900	27329410850	25700	25750	25800	25700	4688
685	20241018	101800	27208815200	25750	25750	25800	25700	7840
686	20241018	101700	27007237500	25700	25800	25800	25650	19207
687	20241018	101600	26513323350	25750	25950	25950	25750	20325
688	20241018	101500	25988170200	25950	25950	26000	25900	6672
689	20241018	101400	25815166700	26000	26000	26000	25950	3361
690	20241018	101300	25727930450	26000	26000	26100	26000	3843
691	20241018	101200	25627984350	26000	26000	26050	25950	4952
692	20241018	101100	25499257500	26000	26050	26050	25950	2835
693	20241018	101000	25425630350	26000	26050	26100	26000	3154
694	20241018	100900	25343600550	26000	26100	26150	26000	3343
695	20241018	100800	25256450000	26150	26100	26150	26100	1373
696	20241018	100700	25220604750	26150	26150	26150	26100	1821
697	20241018	100600	25173053550	26150	26150	26150	26100	670
698	20241018	100500	25155547950	26150	26150	26200	26100	1913
699	20241018	100400	25105503600	26200	26200	26200	26150	679
700	20241018	100300	25087725050	26150	26100	26150	26100	2488
701	20241018	100200	25022710900	26150	26050	26150	26050	2571
702	20241018	100100	24955598500	26100	26050	26100	26000	2029
703	20241018	100000	24902784000	26000	26050	26050	26000	2349
704	20241018	095900	24841695600	26050	26000	26050	26000	944
705	20241018	095800	24817132650	26050	26100	26150	26000	2678
706	20241018	095700	24747317550	26050	26100	26150	26050	911
707	20241018	095600	24723549650	26150	26150	26150	26100	3321
708	20241018	095500	24636836650	26150	26200	26200	26100	4928
709	20241018	095400	24507822800	26200	26150	26200	26150	1149
710	20241018	095300	24477732200	26150	26150	26200	26100	2718
711	20241018	095200	24406661600	26150	26100	26150	26050	827
712	20241018	095100	24385073900	26100	26050	26100	26000	2968
713	20241018	095000	24307755550	26000	25950	26050	25950	4622
714	20241018	094900	24187669100	26000	25950	26000	25850	30001
715	20241018	094800	23410934350	25950	26050	26100	25950	8006
716	20241018	094700	23202817500	26000	26100	26100	26000	12820
717	20241018	094600	22869053250	26100	26150	26200	26100	6707
718	20241018	094500	22693883400	26150	26250	26250	26150	6049
719	20241018	094400	22535604250	26250	26250	26350	26200	8412
720	20241018	094300	22314407750	26300	26200	26300	26150	3400
721	20241018	094200	22225075900	26150	26200	26250	26150	3176
722	20241018	094100	22141868550	26200	26250	26250	26150	8331
723	20241018	094000	21923460050	26250	26100	26250	26100	5336
724	20241018	093900	21783769150	26100	26100	26150	26000	4390
725	20241018	093800	21669376950	26050	26050	26150	26000	16998
726	20241018	093700	21226792950	26050	26100	26100	26000	15562
727	20241018	093600	20821502750	26100	26150	26150	26050	13034
728	20241018	093500	20481319850	26150	26100	26200	26100	11674
729	20241018	093400	20176279100	26100	26300	26300	26100	12616
730	20241018	093300	19846080800	26300	26250	26350	26200	16669
731	20241018	093200	19408080550	26250	26450	26450	26250	16705
732	20241018	093100	18967815950	26450	26550	26600	26450	8341
733	20241018	093000	18746657700	26550	26450	26700	26400	7755
734	20241018	092900	18540955400	26450	26550	26550	26350	18568
735	20241018	092800	18049803700	26500	26650	26650	26500	13485
736	20241018	092700	17691460900	26650	26600	26700	26550	8060
737	20241018	092600	17476903950	26600	26550	26650	26550	10253
738	20241018	092500	17204464750	26600	26800	26800	26550	26335
739	20241018	092400	16502756600	26800	26900	26900	26800	13162
740	20241018	092300	16149658750	26900	26850	26950	26800	9430
741	20241018	092200	15896191850	26850	26750	26850	26700	10475
742	20241018	092100	15615762300	26800	26900	26900	26700	26744
743	20241018	092000	14898880200	26850	27200	27200	26850	43419
744	20241018	091900	13725245000	27200	27250	27300	27100	69595
745	20241018	091800	11831768500	27250	26850	27250	26850	57604
746	20241018	091700	10273471100	26850	26800	27000	26750	66045
747	20241018	091600	8496908900	26800	26550	26800	26500	33855
748	20241018	091500	7592835400	26500	26350	26550	26300	8306
749	20241018	091400	7373799500	26400	26500	26500	26350	6408
750	20241018	091300	7204525400	26450	26550	26600	26450	25615
751	20241018	091200	6525078500	26500	26450	26550	26400	15666
752	20241018	091100	6109884400	26450	26300	26500	26300	5343
753	20241018	091000	5968912950	26350	26450	26500	26300	8296
754	20241018	090900	5750181150	26450	26400	26500	26300	12652
755	20241018	090800	5415891050	26400	26150	26450	26100	8545
756	20241018	090700	5190754800	26200	26250	26250	26050	7895
757	20241018	090600	4984535650	26200	26400	26400	26150	17451
758	20241018	090500	4527404750	26400	26250	26450	26100	35110
759	20241018	090400	3604607550	26250	26150	26350	26000	21686
760	20241018	090300	3037463150	26200	26050	26300	26000	12122
761	20241018	090200	2720290350	26100	26000	26200	25850	28379
762	20241018	090100	1983932350	25950	26300	26300	25950	28689
763	20241018	090000	1237127100	26300	26500	26550	26000	42404