KissMeData/023910/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	190800	341249750	25750	25750	25750	25750	230
3	20241017	190700	341249750	25750	25750	25750	25750	0
4	20241017	190600	341249750	25750	25750	25750	25750	0
5	20241017	190500	341249750	25750	25750	25750	25750	0
6	20241017	190400	341249750	25750	25750	25750	25750	0
7	20241017	190300	341249750	25750	25750	25750	25750	0
8	20241017	190200	341249750	25750	25750	25750	25750	0
9	20241017	190100	341249750	25750	25750	25750	25750	0
10	20241017	190000	341249750	25750	25750	25750	25750	0
11	20241017	185900	341249750	25750	25750	25750	25750	0
12	20241017	185800	341249750	25750	25750	25750	25750	0
13	20241017	185700	341249750	25750	25750	25750	25750	0
14	20241017	185600	341249750	25750	25750	25750	25750	0
15	20241017	185500	341249750	25750	25750	25750	25750	0
16	20241017	185400	341249750	25750	25750	25750	25750	0
17	20241017	185300	341249750	25750	25750	25750	25750	0
18	20241017	185200	341249750	25750	25750	25750	25750	0
19	20241017	185100	341249750	25750	25750	25750	25750	0
20	20241017	185000	341249750	25750	25750	25750	25750	0
21	20241017	184900	341249750	25750	25750	25750	25750	0
22	20241017	184800	341249750	25750	25750	25750	25750	0
23	20241017	184700	341249750	25750	25750	25750	25750	0
24	20241017	184600	341249750	25750	25750	25750	25750	0
25	20241017	184500	341249750	25750	25750	25750	25750	0
26	20241017	184400	341249750	25750	25750	25750	25750	0
27	20241017	184300	341249750	25750	25750	25750	25750	0
28	20241017	184200	341249750	25750	25750	25750	25750	0
29	20241017	184100	341249750	25750	25750	25750	25750	0
30	20241017	184000	341249750	25750	25750	25750	25750	0
31	20241017	183900	341249750	25750	25750	25750	25750	0
32	20241017	183800	341249750	25750	25750	25750	25750	230
33	20241017	183700	341249750	25750	25750	25750	25750	0
34	20241017	183600	341249750	25750	25750	25750	25750	0
35	20241017	183500	341249750	25750	25750	25750	25750	0
36	20241017	183400	341249750	25750	25750	25750	25750	0
37	20241017	183300	341249750	25750	25750	25750	25750	0
38	20241017	183200	341249750	25750	25750	25750	25750	0
39	20241017	183100	341249750	25750	25750	25750	25750	0
40	20241017	183000	341249750	25750	25750	25750	25750	0
41	20241017	182900	341249750	25750	25750	25750	25750	0
42	20241017	182800	341249750	25750	25750	25750	25750	0
43	20241017	182700	341249750	25750	25750	25750	25750	0
44	20241017	182600	341249750	25750	25750	25750	25750	0
45	20241017	182500	341249750	25750	25750	25750	25750	0
46	20241017	182400	341249750	25750	25750	25750	25750	0
47	20241017	182300	341249750	25750	25750	25750	25750	0
48	20241017	182200	341249750	25750	25750	25750	25750	0
49	20241017	182100	341249750	25750	25750	25750	25750	0
50	20241017	182000	341249750	25750	25750	25750	25750	0
51	20241017	181900	341249750	25750	25750	25750	25750	0
52	20241017	181800	341249750	25750	25750	25750	25750	0
53	20241017	181700	341249750	25750	25750	25750	25750	0
54	20241017	181600	341249750	25750	25750	25750	25750	0
55	20241017	181500	341249750	25750	25750	25750	25750	0
56	20241017	181400	341249750	25750	25750	25750	25750	0
57	20241017	181300	341249750	25750	25750	25750	25750	0
58	20241017	181200	341249750	25750	25750	25750	25750	0
59	20241017	181100	341249750	25750	25750	25750	25750	0
60	20241017	181000	341249750	25750	25750	25750	25750	0
61	20241017	180900	341249750	25750	25750	25750	25750	0
62	20241017	180800	341249750	25750	25750	25750	25750	230
63	20241017	180700	341249750	25750	25750	25750	25750	0
64	20241017	180600	341249750	25750	25750	25750	25750	0
65	20241017	180500	341249750	25750	25750	25750	25750	0
66	20241017	180400	341249750	25750	25750	25750	25750	0
67	20241017	180300	341249750	25750	25750	25750	25750	0
68	20241017	180200	341249750	25750	25750	25750	25750	0
69	20241017	180100	341249750	25750	25750	25750	25750	0
70	20241017	180000	341249750	25750	25750	25750	25750	0
71	20241017	175900	341249750	25750	25750	25750	25750	0
72	20241017	175800	341249750	25750	25750	25750	25750	0
73	20241017	175700	341249750	25750	25750	25750	25750	0
74	20241017	175600	341249750	25750	25750	25750	25750	0
75	20241017	175500	341249750	25750	25750	25750	25750	0
76	20241017	175400	341249750	25750	25750	25750	25750	0
77	20241017	175300	341249750	25750	25750	25750	25750	0
78	20241017	175200	341249750	25750	25750	25750	25750	0
79	20241017	175100	341249750	25750	25750	25750	25750	0
80	20241017	175000	341249750	25750	25750	25750	25750	0
81	20241017	174900	341249750	25750	25750	25750	25750	0
82	20241017	174800	341249750	25750	25750	25750	25750	0
83	20241017	174700	341249750	25750	25750	25750	25750	0
84	20241017	174600	341249750	25750	25750	25750	25750	0
85	20241017	174500	341249750	25750	25750	25750	25750	0
86	20241017	174400	341249750	25750	25750	25750	25750	0
87	20241017	174300	341249750	25750	25750	25750	25750	0
88	20241017	174200	341249750	25750	25750	25750	25750	0
89	20241017	174100	341249750	25750	25750	25750	25750	0
90	20241017	174000	341249750	25750	25750	25750	25750	0
91	20241017	173900	341249750	25750	25750	25750	25750	0
92	20241017	173800	341249750	25750	25750	25750	25750	230
93	20241017	173700	341249750	25750	25750	25750	25750	0
94	20241017	173600	341249750	25750	25750	25750	25750	0
95	20241017	173500	341249750	25750	25750	25750	25750	0
96	20241017	173400	341249750	25750	25750	25750	25750	0
97	20241017	173300	341249750	25750	25750	25750	25750	0
98	20241017	173200	341249750	25750	25750	25750	25750	0
99	20241017	173100	341249750	25750	25750	25750	25750	0
100	20241017	173000	341249750	25750	25750	25750	25750	0
101	20241017	172900	341249750	25750	25750	25750	25750	0
102	20241017	172800	341249750	25750	25750	25750	25750	0
103	20241017	172700	341249750	25750	25750	25750	25750	0
104	20241017	172600	341249750	25750	25750	25750	25750	0
105	20241017	172500	341249750	25750	25750	25750	25750	0
106	20241017	172400	341249750	25750	25750	25750	25750	0
107	20241017	172300	341249750	25750	25750	25750	25750	0
108	20241017	172200	341249750	25750	25750	25750	25750	0
109	20241017	172100	341249750	25750	25750	25750	25750	0
110	20241017	172000	341249750	25750	25750	25750	25750	0
111	20241017	171900	341249750	25750	25750	25750	25750	0
112	20241017	171800	341249750	25750	25750	25750	25750	0
113	20241017	171700	341249750	25750	25750	25750	25750	0
114	20241017	171600	341249750	25750	25750	25750	25750	0
115	20241017	171500	341249750	25750	25750	25750	25750	0
116	20241017	171400	341249750	25750	25750	25750	25750	0
117	20241017	171300	341249750	25750	25750	25750	25750	0
118	20241017	171200	341249750	25750	25750	25750	25750	0
119	20241017	171100	341249750	25750	25750	25750	25750	0
120	20241017	171000	341249750	25750	25750	25750	25750	0
121	20241017	170900	341249750	25750	25750	25750	25750	0
122	20241017	170800	341249750	25750	25750	25750	25750	230
123	20241017	170700	341249750	25750	25750	25750	25750	0
124	20241017	170600	341249750	25750	25750	25750	25750	0
125	20241017	170500	341249750	25750	25750	25750	25750	0
126	20241017	170400	341249750	25750	25750	25750	25750	0
127	20241017	170300	341249750	25750	25750	25750	25750	0
128	20241017	170200	341249750	25750	25750	25750	25750	0
129	20241017	170100	341249750	25750	25750	25750	25750	0
130	20241017	170000	341249750	25750	25750	25750	25750	0
131	20241017	165900	341249750	25750	25750	25750	25750	0
132	20241017	165800	341249750	25750	25750	25750	25750	0
133	20241017	165700	341249750	25750	25750	25750	25750	0
134	20241017	165600	341249750	25750	25750	25750	25750	0
135	20241017	165500	341249750	25750	25750	25750	25750	0
136	20241017	165400	341249750	25750	25750	25750	25750	0
137	20241017	165300	341249750	25750	25750	25750	25750	0
138	20241017	165200	341249750	25750	25750	25750	25750	0
139	20241017	165100	341249750	25750	25750	25750	25750	0
140	20241017	165000	341249750	25750	25750	25750	25750	0
141	20241017	164900	341249750	25750	25750	25750	25750	0
142	20241017	164800	341249750	25750	25750	25750	25750	0
143	20241017	164700	341249750	25750	25750	25750	25750	0
144	20241017	164600	341249750	25750	25750	25750	25750	0
145	20241017	164500	341249750	25750	25750	25750	25750	0
146	20241017	164400	341249750	25750	25750	25750	25750	0
147	20241017	164300	341249750	25750	25750	25750	25750	0
148	20241017	164200	341249750	25750	25750	25750	25750	0
149	20241017	164100	341249750	25750	25750	25750	25750	0
150	20241017	164000	341249750	25750	25750	25750	25750	0
151	20241017	163900	341249750	25750	25750	25750	25750	0
152	20241017	163800	341249750	25750	25750	25750	25750	230
153	20241017	163700	341249750	25750	25750	25750	25750	0
154	20241017	163600	341249750	25750	25750	25750	25750	0
155	20241017	163500	341249750	25750	25750	25750	25750	0
156	20241017	163400	341249750	25750	25750	25750	25750	0
157	20241017	163300	341249750	25750	25750	25750	25750	0
158	20241017	163200	341249750	25750	25750	25750	25750	0
159	20241017	163100	341249750	25750	25750	25750	25750	0
160	20241017	163000	341249750	25750	25750	25750	25750	0
161	20241017	162900	341249750	25750	25750	25750	25750	0
162	20241017	162800	341249750	25750	25750	25750	25750	0
163	20241017	162700	341249750	25750	25750	25750	25750	0
164	20241017	162600	341249750	25750	25750	25750	25750	0
165	20241017	162500	341249750	25750	25750	25750	25750	0
166	20241017	162400	341249750	25750	25750	25750	25750	0
167	20241017	162300	341249750	25750	25750	25750	25750	0
168	20241017	162200	341249750	25750	25750	25750	25750	0
169	20241017	162100	341249750	25750	25750	25750	25750	0
170	20241017	162000	341249750	25750	25750	25750	25750	0
171	20241017	161900	341249750	25750	25750	25750	25750	0
172	20241017	161800	341249750	25750	25750	25750	25750	0
173	20241017	161700	341249750	25750	25750	25750	25750	0
174	20241017	161600	341249750	25750	25750	25750	25750	0
175	20241017	161500	341249750	25750	25750	25750	25750	0
176	20241017	161400	341249750	25750	25750	25750	25750	0
177	20241017	161300	341249750	25750	25750	25750	25750	0
178	20241017	161200	341249750	25750	25750	25750	25750	0
179	20241017	161100	341249750	25750	25750	25750	25750	0
180	20241017	161000	341249750	25750	25750	25750	25750	0
181	20241017	160900	341249750	25750	25750	25750	25750	0
182	20241017	160800	341249750	25750	25750	25750	25750	230
183	20241017	160700	341249750	25750	25750	25750	25750	0
184	20241017	160600	341249750	25750	25750	25750	25750	0
185	20241017	160500	341249750	25750	25750	25750	25750	0
186	20241017	160400	341249750	25750	25750	25750	25750	0
187	20241017	160300	341249750	25750	25750	25750	25750	0
188	20241017	160200	341249750	25750	25750	25750	25750	0
189	20241017	160100	341249750	25750	25750	25750	25750	0
190	20241017	160000	341249750	25750	25750	25750	25750	0
191	20241017	155900	341249750	25750	25750	25750	25750	0
192	20241017	155800	341249750	25750	25750	25750	25750	0
193	20241017	155700	341249750	25750	25750	25750	25750	0
194	20241017	155600	341249750	25750	25750	25750	25750	0
195	20241017	155500	341249750	25750	25750	25750	25750	0
196	20241017	155400	341249750	25750	25750	25750	25750	0
197	20241017	155300	341249750	25750	25750	25750	25750	0
198	20241017	155200	341249750	25750	25750	25750	25750	0
199	20241017	155100	341249750	25750	25750	25750	25750	0
200	20241017	155000	341249750	25750	25750	25750	25750	0
201	20241017	154900	341249750	25750	25750	25750	25750	0
202	20241017	154800	341249750	25750	25750	25750	25750	0
203	20241017	154700	341249750	25750	25750	25750	25750	0
204	20241017	154600	341249750	25750	25750	25750	25750	0
205	20241017	154500	341249750	25750	25750	25750	25750	0
206	20241017	154400	341249750	25750	25750	25750	25750	0
207	20241017	154300	341249750	25750	25750	25750	25750	0
208	20241017	154200	341249750	25750	25750	25750	25750	0
209	20241017	154100	341249750	25750	25750	25750	25750	0
210	20241017	154000	341249750	25750	25750	25750	25750	0
211	20241017	153900	341249750	25750	25750	25750	25750	0
212	20241017	153800	341249750	25750	25750	25750	25750	230
213	20241017	153700	341249750	25750	25750	25750	25750	0
214	20241017	153600	341249750	25750	25750	25750	25750	0
215	20241017	153500	341249750	25750	25750	25750	25750	0
216	20241017	153400	341249750	25750	25750	25750	25750	0
217	20241017	153300	341249750	25750	25750	25750	25750	0
218	20241017	153200	341249750	25750	25750	25750	25750	0
219	20241017	153100	341249750	25750	25750	25750	25750	0
220	20241017	153000	341249750	25750	25750	25750	25750	230
221	20241017	152900	335327250	25750	25750	25750	25750	0
222	20241017	152800	335327250	25750	25750	25750	25750	0
223	20241017	152700	335327250	25750	25750	25750	25750	0
224	20241017	152600	335327250	25750	25750	25750	25750	0
225	20241017	152500	335327250	25750	25750	25750	25750	0
226	20241017	152400	335327250	25750	25750	25750	25750	0
227	20241017	152300	335327250	25750	25750	25750	25750	0
228	20241017	152200	335327250	25750	25750	25750	25750	0
229	20241017	152100	335327250	25750	25750	25750	25750	0
230	20241017	152000	335327250	25750	25750	25750	25750	0
231	20241017	151900	335327250	25750	25750	25750	25750	4
232	20241017	151800	335224250	25750	25550	25750	25550	11
233	20241017	151700	334942550	25550	25650	25650	25550	5
234	20241017	151600	334814400	25550	25550	25550	25550	4
235	20241017	151500	334712200	25750	25600	25750	25600	57
236	20241017	151400	333252800	25600	25550	25600	25550	253
237	20241017	151300	326782750	25550	25600	25600	25550	21
238	20241017	151200	326245250	25600	25600	25600	25600	1
239	20241017	151100	326219650	25600	25600	25600	25600	1
240	20241017	151000	326194050	25750	25550	25750	25550	3
241	20241017	150900	326117000	25750	25750	25750	25750	0
242	20241017	150800	326117000	25750	25600	25750	25600	10
243	20241017	150700	325860150	25600	25600	25600	25600	0
244	20241017	150600	325860150	25600	25600	25600	25600	2
245	20241017	150500	325808950	25750	25550	25750	25550	23
246	20241017	150400	325221000	25700	25600	25700	25600	121
247	20241017	150300	322122450	25600	25600	25600	25600	1
248	20241017	150200	322096850	25550	25550	25550	25550	3
249	20241017	150100	322020200	25550	25550	25550	25550	8
250	20241017	150000	321815800	25550	25600	25600	25550	52
251	20241017	145900	320485050	25550	25550	25550	25550	1
252	20241017	145800	320459500	25700	25600	25700	25600	57
253	20241017	145700	318999450	25550	25550	25550	25550	44
254	20241017	145600	317875250	25550	25550	25650	25550	18
255	20241017	145500	317414700	25550	25650	25650	25550	48
256	20241017	145400	316188200	25650	25600	25650	25550	56
257	20241017	145300	314754700	25550	25600	25600	25550	54
258	20241017	145200	313373000	25600	25600	25650	25550	48
259	20241017	145100	312145400	25650	25600	25650	25600	25
260	20241017	145000	311505300	25650	25600	25650	25600	23
261	20241017	144900	310916400	25650	25550	25650	25550	65
262	20241017	144800	309253050	25650	25600	25650	25600	21
263	20241017	144700	308715350	25600	25650	25700	25600	13
264	20241017	144600	308382150	25700	25600	25700	25600	77
265	20241017	144500	306409800	25600	25700	25700	25600	20
266	20241017	144400	305897150	25750	25750	25750	25600	29
267	20241017	144300	305152400	25750	25550	25750	25550	786
268	20241017	144200	285029350	25550	25550	25550	25550	6
269	20241017	144100	284876050	25550	25550	25550	25550	0
270	20241017	144000	284876050	25550	25550	25600	25550	7
271	20241017	143900	284697000	25550	25600	25600	25550	12
272	20241017	143800	284389900	25600	25600	25600	25600	0
273	20241017	143700	284389900	25600	25550	25600	25550	2
274	20241017	143600	284338750	25600	25600	25600	25600	0
275	20241017	143500	284338750	25600	25600	25600	25600	0
276	20241017	143400	284338750	25600	25600	25600	25600	0
277	20241017	143300	284338750	25600	25600	25600	25550	3
278	20241017	143200	284262000	25550	25550	25600	25550	5
279	20241017	143100	284134200	25600	25550	25600	25550	19
280	20241017	143000	283648700	25600	25550	25600	25550	22
281	20241017	142900	283086500	25600	25600	25600	25600	0
282	20241017	142800	283086500	25600	25550	25600	25550	4
283	20241017	142700	282984200	25600	25550	25600	25550	7
284	20241017	142600	282805150	25600	25600	25600	25600	5
285	20241017	142500	282677150	25600	25600	25600	25600	0
286	20241017	142400	282677150	25600	25600	25600	25600	0
287	20241017	142300	282677150	25600	25600	25600	25600	1
288	20241017	142200	282651550	25600	25600	25600	25600	0
289	20241017	142100	282651550	25600	25600	25600	25600	3
290	20241017	142000	282574750	25550	25550	25550	25550	2
291	20241017	141900	282523650	25600	25550	25600	25550	2
292	20241017	141800	282472500	25550	25550	25600	25550	3
293	20241017	141700	282395800	25550	25550	25600	25550	16
294	20241017	141600	281986950	25550	25550	25550	25550	12
295	20241017	141500	281680350	25550	25550	25550	25550	10
296	20241017	141400	281424850	25550	25550	25550	25550	28
297	20241017	141300	280709450	25550	25550	25600	25550	253
298	20241017	141200	274245250	25550	25550	25550	25550	0
299	20241017	141100	274245250	25550	25550	25550	25550	0
300	20241017	141000	274245250	25550	25550	25550	25550	4
301	20241017	140900	274143050	25550	25550	25550	25550	2
302	20241017	140800	274091950	25600	25600	25600	25600	18
303	20241017	140700	273631150	25550	25550	25550	25550	0
304	20241017	140600	273631150	25550	25550	25600	25550	4
305	20241017	140500	273528900	25550	25550	25550	25550	1
306	20241017	140400	273503350	25550	25550	25550	25550	0
307	20241017	140300	273503350	25550	25550	25550	25550	4
308	20241017	140200	273401150	25550	25550	25550	25550	11
309	20241017	140100	273120100	25550	25550	25550	25550	1
310	20241017	140000	273094550	25550	25550	25550	25550	68
311	20241017	135900	271357150	25550	25600	25600	25550	43
312	20241017	135800	270258250	25550	25600	25600	25550	8
313	20241017	135700	270053500	25550	25550	25550	25550	1
314	20241017	135600	270027950	25550	25550	25550	25550	5
315	20241017	135500	269900200	25550	25550	25550	25550	2
316	20241017	135400	269849100	25550	25550	25550	25550	0
317	20241017	135300	269849100	25550	25550	25550	25550	24
318	20241017	135200	269235900	25550	25550	25550	25550	19
319	20241017	135100	268750450	25600	25600	25600	25600	0
320	20241017	135000	268750450	25600	25600	25600	25600	1
321	20241017	134900	268724850	25750	25700	25750	25700	4
322	20241017	134800	268622000	25750	25600	25750	25600	328
323	20241017	134700	260205300	25550	25550	25550	25550	20
324	20241017	134600	259694300	25550	25550	25550	25550	27
325	20241017	134500	259004450	25600	25550	25600	25550	372
326	20241017	134400	249494850	25600	25600	25600	25600	18
327	20241017	134300	249034050	25550	25550	25550	25550	1
328	20241017	134200	249008500	25550	25550	25550	25550	3
329	20241017	134100	248931850	25550	25550	25550	25550	0
330	20241017	134000	248931850	25550	25550	25550	25550	3
331	20241017	133900	248855200	25550	25550	25550	25550	9
332	20241017	133800	248625250	25550	25550	25550	25550	0
333	20241017	133700	248625250	25550	25550	25550	25550	4
334	20241017	133600	248523050	25550	25550	25550	25550	14
335	20241017	133500	248165350	25550	25550	25550	25550	25
336	20241017	133400	247526600	25600	25600	25600	25600	100
337	20241017	133300	244966600	25550	25550	25550	25550	9
338	20241017	133200	244736650	25550	25550	25550	25550	32
339	20241017	133100	243919050	25550	25550	25550	25550	0
340	20241017	133000	243919050	25550	25550	25550	25550	18
341	20241017	132900	243459150	25650	25650	25650	25650	0
342	20241017	132800	243459150	25650	25650	25650	25650	0
343	20241017	132700	243459150	25650	25600	25650	25600	27
344	20241017	132600	242767900	25650	25650	25650	25650	1
345	20241017	132500	242742250	25600	25600	25600	25600	43
346	20241017	132400	241641450	25600	25600	25600	25600	63
347	20241017	132300	240028650	25600	25600	25650	25600	44
348	20241017	132200	238902200	25650	25650	25650	25650	0
349	20241017	132100	238902200	25650	25600	25650	25600	202
350	20241017	132000	233730950	25550	25550	25550	25550	43
351	20241017	131900	232632300	25550	25550	25550	25550	15
352	20241017	131800	232249050	25600	25600	25600	25600	1
353	20241017	131700	232223450	25550	25550	25550	25550	59
354	20241017	131600	230716000	25550	25550	25550	25550	0
355	20241017	131500	230716000	25550	25600	25600	25550	16
356	20241017	131400	230307150	25600	25600	25600	25550	29
357	20241017	131300	229565700	25750	25750	25750	25750	0
358	20241017	131200	229565700	25750	25600	25750	25600	73
359	20241017	131100	227695200	25600	25600	25600	25600	50
360	20241017	131000	226415200	25550	25550	25600	25550	47
361	20241017	130900	225214300	25550	25600	25600	25550	40
362	20241017	130800	224191000	25600	25600	25600	25600	0
363	20241017	130700	224191000	25600	25600	25600	25600	63
364	20241017	130600	222578200	25750	25600	25750	25600	63
365	20241017	130500	220962900	25650	25550	25650	25550	1106
366	20241017	130400	192704500	25600	25600	25600	25600	57
367	20241017	130300	191245300	25600	25600	25600	25600	47
368	20241017	130200	190042100	25600	25600	25600	25600	12
369	20241017	130100	189734900	25600	25550	25600	25550	54
370	20241017	130000	188352550	25550	25550	25550	25550	4
371	20241017	125900	188250350	25650	25650	25650	25650	0
372	20241017	125800	188250350	25650	25600	25650	25600	6
373	20241017	125700	188096700	25550	25600	25600	25550	78
374	20241017	125600	186101650	25600	25600	25600	25600	2
375	20241017	125500	186050450	25650	25650	25650	25650	0
376	20241017	125400	186050450	25650	25600	25650	25550	67
377	20241017	125300	184335450	25550	25550	25550	25550	2
378	20241017	125200	184284350	25600	25600	25600	25600	0
379	20241017	125100	184284350	25600	25600	25600	25600	2
380	20241017	125000	184233150	25650	25600	25650	25600	58
381	20241017	124900	182748300	25600	25600	25600	25600	14
382	20241017	124800	182389900	25600	25600	25600	25600	67
383	20241017	124700	180674700	25550	25600	25600	25550	4
384	20241017	124600	180572450	25550	25550	25550	25550	2
385	20241017	124500	180521350	25600	25600	25600	25600	18
386	20241017	124400	180060550	25550	25550	25550	25550	2
387	20241017	124300	180009450	25550	25600	25600	25550	19
388	20241017	124200	179523300	25600	25600	25600	25600	16
389	20241017	124100	179113700	25600	25600	25600	25600	6
390	20241017	124000	178960100	25600	25600	25600	25600	55
391	20241017	123900	177552100	25600	25600	25600	25600	8
392	20241017	123800	177347300	25600	25600	25600	25600	5
393	20241017	123700	177219300	25550	25550	25550	25550	11
394	20241017	123600	176938250	25600	25600	25600	25600	46
395	20241017	123500	175760650	25550	25550	25550	25550	1
396	20241017	123400	175735100	25550	25550	25550	25550	8
397	20241017	123300	175530700	25600	25600	25600	25600	2
398	20241017	123200	175479500	25650	25650	25650	25650	1
399	20241017	123100	175453850	25750	25750	25750	25750	0
400	20241017	123000	175453850	25750	25600	25750	25550	15
401	20241017	122900	175069950	25600	25550	25600	25550	57
402	20241017	122800	173611250	25550	25550	25550	25550	6
403	20241017	122700	173457950	25550	25600	25600	25550	12
404	20241017	122600	173151150	25600	25550	25600	25550	54
405	20241017	122500	171769050	25600	25550	25600	25550	8
406	20241017	122400	171564600	25550	25550	25600	25550	10
407	20241017	122300	171309050	25600	25600	25600	25600	46
408	20241017	122200	170131450	25600	25600	25600	25600	19
409	20241017	122100	169645050	25600	25600	25600	25600	2
410	20241017	122000	169593850	25600	25600	25600	25600	23
411	20241017	121900	169005050	25600	25600	25650	25600	80
412	20241017	121800	166956100	25600	25600	25600	25600	3
413	20241017	121700	166879300	25600	25600	25600	25600	8
414	20241017	121600	166674500	25650	25600	25650	25600	69
415	20241017	121500	164907200	25600	25600	25600	25600	3
416	20241017	121400	164830400	25550	25600	25600	25550	4
417	20241017	121300	164728100	25600	25600	25600	25600	9
418	20241017	121200	164497700	25650	25700	25750	25650	35
419	20241017	121100	163596900	25750	25600	25750	25600	11
420	20241017	121000	163315150	25600	25600	25600	25600	21
421	20241017	120900	162777550	25600	25600	25600	25600	48
422	20241017	120800	161548750	25750	25750	25750	25750	0
423	20241017	120700	161548750	25750	25650	25750	25600	33
424	20241017	120600	160702900	25600	25600	25600	25600	58
425	20241017	120500	159218100	25650	25600	25650	25600	38
426	20241017	120400	158244400	25600	25600	25600	25600	21
427	20241017	120300	157706800	25650	25600	25650	25600	15
428	20241017	120200	157322750	25600	25600	25600	25600	44
429	20241017	120100	156196350	25650	25650	25650	25650	6
430	20241017	120000	156042450	25600	25650	25650	25600	24
431	20241017	115900	155427800	25800	25700	25800	25650	217
432	20241017	115800	149844700	25700	25600	25700	25600	135
433	20241017	115700	146377700	25600	25600	25600	25600	21
434	20241017	115600	145840100	25600	25550	25600	25550	42
435	20241017	115500	144765350	25600	25650	25650	25600	6
436	20241017	115400	144611650	25650	25600	25700	25600	68
437	20241017	115300	142868650	25600	25550	25600	25550	124
438	20241017	115200	139694300	25550	25550	25550	25550	9
439	20241017	115100	139464350	25550	25550	25550	25550	3
440	20241017	115000	139387700	25550	25550	25600	25550	26
441	20241017	114900	138723200	25600	25550	25600	25550	21
442	20241017	114800	138186400	25550	25600	25600	25550	11
443	20241017	114700	137905300	25550	25550	25550	25550	19
444	20241017	114600	137419850	25550	25550	25550	25550	10
445	20241017	114500	137164350	25550	25550	25550	25550	30
446	20241017	114400	136397850	25600	25550	25600	25550	32
447	20241017	114300	135579900	25550	25550	25550	25550	10
448	20241017	114200	135324400	25600	25600	25600	25600	43
449	20241017	114100	134223600	25600	25600	25600	25600	23
450	20241017	114000	133634800	25600	25600	25600	25600	14
451	20241017	113900	133276400	25600	25600	25600	25600	24
452	20241017	113800	132662000	25600	25600	25600	25600	53
453	20241017	113700	131305200	25600	25600	25600	25600	20
454	20241017	113600	130793200	25600	25600	25600	25600	5
455	20241017	113500	130665200	25600	25600	25600	25600	73
456	20241017	113400	128796400	25600	25600	25600	25600	16
457	20241017	113300	128386800	25700	25650	25700	25650	18
458	20241017	113200	127925050	25600	25600	25600	25600	58
459	20241017	113100	126440250	25600	25600	25600	25600	67
460	20241017	113000	124725050	25600	25600	25600	25600	9
461	20241017	112900	124494650	25600	25600	25600	25600	24
462	20241017	112800	123880250	25600	25600	25600	25600	53
463	20241017	112700	122523450	25700	25650	25700	25650	11
464	20241017	112600	122241250	25600	25600	25600	25600	5
465	20241017	112500	122113250	25600	25600	25600	25600	80
466	20241017	112400	120065250	25600	25600	25600	25600	19
467	20241017	112300	119578850	25600	25650	25650	25600	14
468	20241017	112200	119220250	25700	25700	25700	25700	0
469	20241017	112100	119220250	25700	25650	25700	25650	958
470	20241017	112000	94647450	25650	25650	25650	25650	15
471	20241017	111900	94262700	25650	25600	25650	25600	47
472	20241017	111800	93057850	25600	25600	25600	25600	49
473	20241017	111700	91803450	25600	25600	25600	25600	13
474	20241017	111600	91470650	25650	25600	25650	25600	10
475	20241017	111500	91214600	25600	25600	25600	25600	23
476	20241017	111400	90625800	25600	25650	25650	25600	61
477	20241017	111300	89063650	25600	25600	25600	25600	1
478	20241017	111200	89038050	25650	25600	25650	25600	14
479	20241017	111100	88679600	25600	25600	25600	25600	48
480	20241017	111000	87450800	25600	25600	25600	25600	3
481	20241017	110900	87374000	25600	25600	25600	25600	29
482	20241017	110800	86631600	25600	25650	25650	25600	3
483	20241017	110700	86554700	25650	25650	25650	25650	7
484	20241017	110600	86375150	25650	25650	25650	25650	5
485	20241017	110500	86246900	25700	25700	25700	25700	0
486	20241017	110400	86246900	25700	25650	25700	25600	54
487	20241017	110300	84863900	25600	25600	25600	25600	0
488	20241017	110200	84863900	25600	25600	25600	25600	39
489	20241017	110100	83865500	25600	25600	25600	25600	59
490	20241017	110000	82355100	25600	25650	25650	25600	11
491	20241017	105900	82073450	25700	25700	25700	25700	0
492	20241017	105800	82073450	25700	25650	25700	25650	6
493	20241017	105700	81919500	25600	25600	25650	25600	74
494	20241017	105600	80025000	25600	25600	25600	25600	0
495	20241017	105500	80025000	25600	25600	25600	25600	34
496	20241017	105400	79154600	25600	25650	25650	25600	64
497	20241017	105300	77513850	25650	25650	25650	25650	53
498	20241017	105200	76154400	25600	25550	25600	25550	255
499	20241017	105100	69626700	25550	25550	25550	25550	4
500	20241017	105000	69524500	25600	25600	25600	25600	27
501	20241017	104900	68833300	25600	25600	25600	25600	2
502	20241017	104800	68782100	25650	25600	25650	25600	7
503	20241017	104700	68602850	25600	25600	25600	25600	49
504	20241017	104600	67348450	25600	25600	25600	25600	0
505	20241017	104500	67348450	25600	25600	25600	25600	8
506	20241017	104400	67143650	25600	25600	25600	25600	4
507	20241017	104300	67041250	25700	25650	25700	25650	8
508	20241017	104200	66835850	25600	25600	25600	25600	14
509	20241017	104100	66477450	25600	25600	25600	25600	7
510	20241017	104000	66298250	25600	25650	25650	25600	54
511	20241017	103900	64915600	25600	25600	25600	25600	11
512	20241017	103800	64634000	25600	25600	25600	25600	11
513	20241017	103700	64352400	25600	25600	25600	25600	47
514	20241017	103600	63149200	25650	25600	25650	25600	4
515	20241017	103500	63046750	25600	25600	25600	25600	11
516	20241017	103400	62765150	25600	25600	25600	25600	10
517	20241017	103300	62509150	25600	25600	25600	25600	44
518	20241017	103200	61382750	25600	25600	25600	25600	20
519	20241017	103100	60870750	25600	25600	25600	25600	20
520	20241017	103000	60358750	25700	25600	25700	25600	45
521	20241017	102900	59206600	25600	25600	25600	25600	23
522	20241017	102800	58617800	25600	25600	25600	25600	17
523	20241017	102700	58182600	25650	25650	25650	25650	60
524	20241017	102600	56643600	25650	25650	25650	25650	9
525	20241017	102500	56412750	25650	25600	25650	25600	43
526	20241017	102400	55310050	25600	25600	25600	25600	136
527	20241017	102300	51828450	25600	25650	25650	25600	45
528	20241017	102200	50676400	25650	25600	25650	25600	3
529	20241017	102100	50599550	25650	25600	25650	25600	17
530	20241017	102000	50164300	25650	25600	25650	25600	44
531	20241017	101900	49037850	25600	25600	25650	25600	12
532	20241017	101800	48730600	25600	25600	25600	25600	13
533	20241017	101700	48397800	25600	25650	25650	25600	6
534	20241017	101600	48244150	25600	25600	25600	25600	48
535	20241017	101500	47015350	25600	25600	25650	25600	19
536	20241017	101400	46528900	25600	25650	25650	25600	15
537	20241017	101300	46144850	25600	25600	25600	25600	43
538	20241017	101200	45044050	25650	25600	25700	25600	34
539	20241017	101100	44172100	25600	25600	25600	25600	13
540	20241017	101000	43839300	25650	25650	25650	25650	16
541	20241017	100900	43428900	25600	25600	25600	25600	12
542	20241017	100800	43121700	25600	25600	25600	25600	20
543	20241017	100700	42609700	25600	25600	25600	25600	0
544	20241017	100600	42609700	25600	25600	25600	25600	43
545	20241017	100500	41508900	25700	25650	25700	25650	6
546	20241017	100400	41354950	25600	25700	25700	25600	33
547	20241017	100300	40509950	25650	25600	25650	25600	63
548	20241017	100200	38896550	25600	25600	25600	25600	17
549	20241017	100100	38461350	25600	25650	25650	25600	22
550	20241017	100000	37897850	25650	25650	25650	25650	20
551	20241017	095900	37384850	25600	25600	25600	25600	52
552	20241017	095800	36053650	25650	25600	25650	25600	24
553	20241017	095700	35439000	25700	25700	25700	25700	2
554	20241017	095600	35387600	25700	25600	25700	25600	57
555	20241017	095500	33928050	25600	25600	25600	25600	39
556	20241017	095400	32929650	25600	25650	25650	25600	125
557	20241017	095300	29723850	25650	25600	25650	25600	13
558	20241017	095200	29390800	25650	25650	25650	25650	22
559	20241017	095100	28826500	25650	25700	25700	25650	33
560	20241017	095000	27980000	25650	25650	25650	25650	0
561	20241017	094900	27980000	25650	25600	25650	25600	163
562	20241017	094800	23801650	25650	25650	25650	25600	228
563	20241017	094700	17954600	25600	25600	25600	25600	9
564	20241017	094600	17724200	25600	25600	25600	25600	52
565	20241017	094500	16393000	25650	25650	25700	25650	31
566	20241017	094400	15597800	25650	25650	25650	25650	9
567	20241017	094300	15366950	25650	25650	25650	25650	6
568	20241017	094200	15213050	25650	25650	25650	25650	51
569	20241017	094100	13904900	25650	25650	25700	25650	15
570	20241017	094000	13520100	25650	25700	25700	25650	8
571	20241017	093900	13314850	25650	25600	25650	25600	59
572	20241017	093800	11804200	25600	25600	25600	25600	10
573	20241017	093700	11548200	25700	25650	25700	25650	41
574	20241017	093600	10494700	25650	25650	25700	25650	5
575	20241017	093500	10366400	25650	25650	25700	25650	51
576	20241017	093400	9058200	25700	25700	25700	25700	0
577	20241017	093300	9058200	25700	25650	25700	25650	6
578	20241017	093200	8904250	25650	25650	25650	25650	50
579	20241017	093100	7621750	25650	25650	25650	25650	12
580	20241017	093000	7313950	25650	25650	25650	25650	5
581	20241017	092900	7185700	25700	25650	25700	25650	45
582	20241017	092800	6031400	25650	25650	25650	25650	3
583	20241017	092700	5954450	25650	25650	25650	25650	4
584	20241017	092600	5851850	25650	25650	25650	25650	1
585	20241017	092500	5826200	25700	25650	25700	25650	15
586	20241017	092400	5441050	25650	25650	25650	25650	9
587	20241017	092300	5210200	25700	25700	25700	25700	5
588	20241017	092200	5081700	25650	25700	25750	25650	53
589	20241017	092100	3722050	25650	25650	25650	25650	2
590	20241017	092000	3670750	25700	25650	25700	25650	14
591	20241017	091900	3311050	25650	25650	25650	25650	3
592	20241017	091800	3234100	25650	25650	25650	25650	3
593	20241017	091700	3157150	25700	25700	25700	25700	1
594	20241017	091600	3131450	25700	25700	25700	25700	3
595	20241017	091500	3054350	25700	25650	25750	25650	28
596	20241017	091400	2335000	25650	25650	25650	25650	10
597	20241017	091300	2078500	25650	25700	25700	25650	3
598	20241017	091200	2001450	25700	25600	25700	25600	6
599	20241017	091100	1847550	25600	25600	25600	25600	4
600	20241017	091000	1745150	25650	25650	25650	25650	2
601	20241017	090900	1693850	25650	25650	25650	25650	45
602	20241017	090800	539600	25650	25650	25650	25650	1
603	20241017	090700	513950	25750	25750	25750	25750	1
604	20241017	090600	488200	25600	25600	25600	25600	0
605	20241017	090500	488200	25600	25600	25600	25600	0
606	20241017	090400	488200	25600	25600	25600	25600	1
607	20241017	090300	462600	25600	25600	25600	25600	0
608	20241017	090200	462600	25600	25600	25600	25600	2
609	20241017	090100	411400	25750	25750	25750	25750	4
610	20241017	090000	308400	25750	25700	25750	25650	12