KissMeData/023910/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	190800	507458700	25750	25750	25750	25750	124
3	20241016	190700	507458700	25750	25750	25750	25750	0
4	20241016	190600	507458700	25750	25750	25750	25750	0
5	20241016	190500	507458700	25750	25750	25750	25750	0
6	20241016	190400	507458700	25750	25750	25750	25750	0
7	20241016	190300	507458700	25750	25750	25750	25750	0
8	20241016	190200	507458700	25750	25750	25750	25750	0
9	20241016	190100	507458700	25750	25750	25750	25750	0
10	20241016	190000	507458700	25750	25750	25750	25750	0
11	20241016	185900	507458700	25750	25750	25750	25750	0
12	20241016	185800	507458700	25750	25750	25750	25750	0
13	20241016	185700	507458700	25750	25750	25750	25750	0
14	20241016	185600	507458700	25750	25750	25750	25750	0
15	20241016	185500	507458700	25750	25750	25750	25750	0
16	20241016	185400	507458700	25750	25750	25750	25750	0
17	20241016	185300	507458700	25750	25750	25750	25750	0
18	20241016	185200	507458700	25750	25750	25750	25750	0
19	20241016	185100	507458700	25750	25750	25750	25750	0
20	20241016	185000	507458700	25750	25750	25750	25750	0
21	20241016	184900	507458700	25750	25750	25750	25750	0
22	20241016	184800	507458700	25750	25750	25750	25750	0
23	20241016	184700	507458700	25750	25750	25750	25750	0
24	20241016	184600	507458700	25750	25750	25750	25750	0
25	20241016	184500	507458700	25750	25750	25750	25750	0
26	20241016	184400	507458700	25750	25750	25750	25750	0
27	20241016	184300	507458700	25750	25750	25750	25750	0
28	20241016	184200	507458700	25750	25750	25750	25750	0
29	20241016	184100	507458700	25750	25750	25750	25750	0
30	20241016	184000	507458700	25750	25750	25750	25750	0
31	20241016	183900	507458700	25750	25750	25750	25750	0
32	20241016	183800	507458700	25750	25750	25750	25750	124
33	20241016	183700	507458700	25750	25750	25750	25750	0
34	20241016	183600	507458700	25750	25750	25750	25750	0
35	20241016	183500	507458700	25750	25750	25750	25750	0
36	20241016	183400	507458700	25750	25750	25750	25750	0
37	20241016	183300	507458700	25750	25750	25750	25750	0
38	20241016	183200	507458700	25750	25750	25750	25750	0
39	20241016	183100	507458700	25750	25750	25750	25750	0
40	20241016	183000	507458700	25750	25750	25750	25750	0
41	20241016	182900	507458700	25750	25750	25750	25750	0
42	20241016	182800	507458700	25750	25750	25750	25750	0
43	20241016	182700	507458700	25750	25750	25750	25750	0
44	20241016	182600	507458700	25750	25750	25750	25750	0
45	20241016	182500	507458700	25750	25750	25750	25750	0
46	20241016	182400	507458700	25750	25750	25750	25750	0
47	20241016	182300	507458700	25750	25750	25750	25750	0
48	20241016	182200	507458700	25750	25750	25750	25750	0
49	20241016	182100	507458700	25750	25750	25750	25750	0
50	20241016	182000	507458700	25750	25750	25750	25750	0
51	20241016	181900	507458700	25750	25750	25750	25750	0
52	20241016	181800	507458700	25750	25750	25750	25750	0
53	20241016	181700	507458700	25750	25750	25750	25750	0
54	20241016	181600	507458700	25750	25750	25750	25750	0
55	20241016	181500	507458700	25750	25750	25750	25750	0
56	20241016	181400	507458700	25750	25750	25750	25750	0
57	20241016	181300	507458700	25750	25750	25750	25750	0
58	20241016	181200	507458700	25750	25750	25750	25750	0
59	20241016	181100	507458700	25750	25750	25750	25750	0
60	20241016	181000	507458700	25750	25750	25750	25750	0
61	20241016	180900	507458700	25750	25750	25750	25750	0
62	20241016	180800	507458700	25750	25750	25750	25750	124
63	20241016	180700	507458700	25750	25750	25750	25750	0
64	20241016	180600	507458700	25750	25750	25750	25750	0
65	20241016	180500	507458700	25750	25750	25750	25750	0
66	20241016	180400	507458700	25750	25750	25750	25750	0
67	20241016	180300	507458700	25750	25750	25750	25750	0
68	20241016	180200	507458700	25750	25750	25750	25750	0
69	20241016	180100	507458700	25750	25750	25750	25750	0
70	20241016	180000	507458700	25750	25750	25750	25750	0
71	20241016	175900	507458700	25750	25750	25750	25750	0
72	20241016	175800	507458700	25750	25750	25750	25750	0
73	20241016	175700	507458700	25750	25750	25750	25750	0
74	20241016	175600	507458700	25750	25750	25750	25750	0
75	20241016	175500	507458700	25750	25750	25750	25750	0
76	20241016	175400	507458700	25750	25750	25750	25750	0
77	20241016	175300	507458700	25750	25750	25750	25750	0
78	20241016	175200	507458700	25750	25750	25750	25750	0
79	20241016	175100	507458700	25750	25750	25750	25750	0
80	20241016	175000	507458700	25750	25750	25750	25750	0
81	20241016	174900	507458700	25750	25750	25750	25750	0
82	20241016	174800	507458700	25750	25750	25750	25750	0
83	20241016	174700	507458700	25750	25750	25750	25750	0
84	20241016	174600	507458700	25750	25750	25750	25750	0
85	20241016	174500	507458700	25750	25750	25750	25750	0
86	20241016	174400	507458700	25750	25750	25750	25750	0
87	20241016	174300	507458700	25750	25750	25750	25750	0
88	20241016	174200	507458700	25750	25750	25750	25750	0
89	20241016	174100	507458700	25750	25750	25750	25750	0
90	20241016	174000	507458700	25750	25750	25750	25750	0
91	20241016	173900	507458700	25750	25750	25750	25750	0
92	20241016	173800	507458700	25750	25750	25750	25750	124
93	20241016	173700	507458700	25750	25750	25750	25750	0
94	20241016	173600	507458700	25750	25750	25750	25750	0
95	20241016	173500	507458700	25750	25750	25750	25750	0
96	20241016	173400	507458700	25750	25750	25750	25750	0
97	20241016	173300	507458700	25750	25750	25750	25750	0
98	20241016	173200	507458700	25750	25750	25750	25750	0
99	20241016	173100	507458700	25750	25750	25750	25750	0
100	20241016	173000	507458700	25750	25750	25750	25750	0
101	20241016	172900	507458700	25750	25750	25750	25750	0
102	20241016	172800	507458700	25750	25750	25750	25750	0
103	20241016	172700	507458700	25750	25750	25750	25750	0
104	20241016	172600	507458700	25750	25750	25750	25750	0
105	20241016	172500	507458700	25750	25750	25750	25750	0
106	20241016	172400	507458700	25750	25750	25750	25750	0
107	20241016	172300	507458700	25750	25750	25750	25750	0
108	20241016	172200	507458700	25750	25750	25750	25750	0
109	20241016	172100	507458700	25750	25750	25750	25750	0
110	20241016	172000	507458700	25750	25750	25750	25750	0
111	20241016	171900	507458700	25750	25750	25750	25750	0
112	20241016	171800	507458700	25750	25750	25750	25750	0
113	20241016	171700	507458700	25750	25750	25750	25750	0
114	20241016	171600	507458700	25750	25750	25750	25750	0
115	20241016	171500	507458700	25750	25750	25750	25750	0
116	20241016	171400	507458700	25750	25750	25750	25750	0
117	20241016	171300	507458700	25750	25750	25750	25750	0
118	20241016	171200	507458700	25750	25750	25750	25750	0
119	20241016	171100	507458700	25750	25750	25750	25750	0
120	20241016	171000	507458700	25750	25750	25750	25750	0
121	20241016	170900	507458700	25750	25750	25750	25750	0
122	20241016	170800	507458700	25750	25750	25750	25750	124
123	20241016	170700	507458700	25750	25750	25750	25750	0
124	20241016	170600	507458700	25750	25750	25750	25750	0
125	20241016	170500	507458700	25750	25750	25750	25750	0
126	20241016	170400	507458700	25750	25750	25750	25750	0
127	20241016	170300	507458700	25750	25750	25750	25750	0
128	20241016	170200	507458700	25750	25750	25750	25750	0
129	20241016	170100	507458700	25750	25750	25750	25750	0
130	20241016	170000	507458700	25750	25750	25750	25750	0
131	20241016	165900	507458700	25750	25750	25750	25750	0
132	20241016	165800	507458700	25750	25750	25750	25750	0
133	20241016	165700	507458700	25750	25750	25750	25750	0
134	20241016	165600	507458700	25750	25750	25750	25750	0
135	20241016	165500	507458700	25750	25750	25750	25750	0
136	20241016	165400	507458700	25750	25750	25750	25750	0
137	20241016	165300	507458700	25750	25750	25750	25750	0
138	20241016	165200	507458700	25750	25750	25750	25750	0
139	20241016	165100	507458700	25750	25750	25750	25750	0
140	20241016	165000	507458700	25750	25750	25750	25750	0
141	20241016	164900	507458700	25750	25750	25750	25750	0
142	20241016	164800	507458700	25750	25750	25750	25750	0
143	20241016	164700	507458700	25750	25750	25750	25750	0
144	20241016	164600	507458700	25750	25750	25750	25750	0
145	20241016	164500	507458700	25750	25750	25750	25750	0
146	20241016	164400	507458700	25750	25750	25750	25750	0
147	20241016	164300	507458700	25750	25750	25750	25750	0
148	20241016	164200	507458700	25750	25750	25750	25750	0
149	20241016	164100	507458700	25750	25750	25750	25750	0
150	20241016	164000	507458700	25750	25750	25750	25750	0
151	20241016	163900	507458700	25750	25750	25750	25750	0
152	20241016	163800	507458700	25750	25750	25750	25750	124
153	20241016	163700	507458700	25750	25750	25750	25750	0
154	20241016	163600	507458700	25750	25750	25750	25750	0
155	20241016	163500	507458700	25750	25750	25750	25750	0
156	20241016	163400	507458700	25750	25750	25750	25750	0
157	20241016	163300	507458700	25750	25750	25750	25750	0
158	20241016	163200	507458700	25750	25750	25750	25750	0
159	20241016	163100	507458700	25750	25750	25750	25750	0
160	20241016	163000	507458700	25750	25750	25750	25750	0
161	20241016	162900	507458700	25750	25750	25750	25750	0
162	20241016	162800	507458700	25750	25750	25750	25750	0
163	20241016	162700	507458700	25750	25750	25750	25750	0
164	20241016	162600	507458700	25750	25750	25750	25750	0
165	20241016	162500	507458700	25750	25750	25750	25750	0
166	20241016	162400	507458700	25750	25750	25750	25750	0
167	20241016	162300	507458700	25750	25750	25750	25750	0
168	20241016	162200	507458700	25750	25750	25750	25750	0
169	20241016	162100	507458700	25750	25750	25750	25750	0
170	20241016	162000	507458700	25750	25750	25750	25750	0
171	20241016	161900	507458700	25750	25750	25750	25750	0
172	20241016	161800	507458700	25750	25750	25750	25750	0
173	20241016	161700	507458700	25750	25750	25750	25750	0
174	20241016	161600	507458700	25750	25750	25750	25750	0
175	20241016	161500	507458700	25750	25750	25750	25750	0
176	20241016	161400	507458700	25750	25750	25750	25750	0
177	20241016	161300	507458700	25750	25750	25750	25750	0
178	20241016	161200	507458700	25750	25750	25750	25750	0
179	20241016	161100	507458700	25750	25750	25750	25750	0
180	20241016	161000	507458700	25750	25750	25750	25750	0
181	20241016	160900	507458700	25750	25750	25750	25750	0
182	20241016	160800	507458700	25750	25750	25750	25750	124
183	20241016	160700	507458700	25750	25750	25750	25750	0
184	20241016	160600	507458700	25750	25750	25750	25750	0
185	20241016	160500	507458700	25750	25750	25750	25750	0
186	20241016	160400	507458700	25750	25750	25750	25750	0
187	20241016	160300	507458700	25750	25750	25750	25750	0
188	20241016	160200	507458700	25750	25750	25750	25750	0
189	20241016	160100	507458700	25750	25750	25750	25750	0
190	20241016	160000	507458700	25750	25750	25750	25750	0
191	20241016	155900	507458700	25750	25750	25750	25750	0
192	20241016	155800	507458700	25750	25750	25750	25750	0
193	20241016	155700	507458700	25750	25750	25750	25750	0
194	20241016	155600	507458700	25750	25750	25750	25750	0
195	20241016	155500	507458700	25750	25750	25750	25750	0
196	20241016	155400	507458700	25750	25750	25750	25750	0
197	20241016	155300	507458700	25750	25750	25750	25750	0
198	20241016	155200	507458700	25750	25750	25750	25750	0
199	20241016	155100	507458700	25750	25750	25750	25750	0
200	20241016	155000	507458700	25750	25750	25750	25750	0
201	20241016	154900	507458700	25750	25750	25750	25750	0
202	20241016	154800	507458700	25750	25750	25750	25750	0
203	20241016	154700	507458700	25750	25750	25750	25750	0
204	20241016	154600	507458700	25750	25750	25750	25750	0
205	20241016	154500	507458700	25750	25750	25750	25750	0
206	20241016	154400	507458700	25750	25750	25750	25750	0
207	20241016	154300	507458700	25750	25750	25750	25750	0
208	20241016	154200	507458700	25750	25750	25750	25750	0
209	20241016	154100	507458700	25750	25750	25750	25750	0
210	20241016	154000	507458700	25750	25750	25750	25750	0
211	20241016	153900	507458700	25750	25750	25750	25750	0
212	20241016	153800	507458700	25750	25750	25750	25750	124
213	20241016	153700	507458700	25750	25750	25750	25750	0
214	20241016	153600	507458700	25750	25750	25750	25750	0
215	20241016	153500	507458700	25750	25750	25750	25750	0
216	20241016	153400	507458700	25750	25750	25750	25750	0
217	20241016	153300	507458700	25750	25750	25750	25750	0
218	20241016	153200	507458700	25750	25750	25750	25750	0
219	20241016	153100	507458700	25750	25750	25750	25750	0
220	20241016	153000	507458700	25750	25750	25750	25750	124
221	20241016	152900	504265700	25750	25750	25750	25750	0
222	20241016	152800	504265700	25750	25750	25750	25750	0
223	20241016	152700	504265700	25750	25750	25750	25750	0
224	20241016	152600	504265700	25750	25750	25750	25750	0
225	20241016	152500	504265700	25750	25750	25750	25750	0
226	20241016	152400	504265700	25750	25750	25750	25750	0
227	20241016	152300	504265700	25750	25750	25750	25750	0
228	20241016	152200	504265700	25750	25750	25750	25750	0
229	20241016	152100	504265700	25750	25750	25750	25750	0
230	20241016	152000	504265700	25750	25750	25750	25750	0
231	20241016	151900	504265700	25750	25700	25750	25700	57
232	20241016	151800	502800750	25700	25700	25700	25700	3
233	20241016	151700	502723650	25700	25700	25700	25650	42
234	20241016	151600	501644300	25700	25700	25700	25650	51
235	20241016	151500	500333850	25700	25700	25700	25700	0
236	20241016	151400	500333850	25700	25700	25700	25700	0
237	20241016	151300	500333850	25700	25700	25700	25700	0
238	20241016	151200	500333850	25700	25700	25700	25700	0
239	20241016	151100	500333850	25700	25700	25700	25700	0
240	20241016	151000	500333850	25700	25600	25700	25600	6
241	20241016	150900	500179950	25700	25700	25700	25700	2
242	20241016	150800	500128550	25700	25700	25700	25700	3
243	20241016	150700	500051450	25700	25700	25700	25700	0
244	20241016	150600	500051450	25700	25700	25700	25700	1
245	20241016	150500	500025750	25750	25750	25750	25750	0
246	20241016	150400	500025750	25750	25750	25750	25750	0
247	20241016	150300	500025750	25750	25650	25750	25650	21
248	20241016	150200	499487000	25650	25600	25650	25600	53
249	20241016	150100	498130150	25600	25600	25600	25600	2
250	20241016	150000	498078950	25600	25600	25600	25600	1
251	20241016	145900	498053350	25600	25600	25600	25600	0
252	20241016	145800	498053350	25600	25600	25600	25600	0
253	20241016	145700	498053350	25600	25600	25600	25600	4
254	20241016	145600	497950950	25600	25600	25600	25600	0
255	20241016	145500	497950950	25600	25600	25600	25600	0
256	20241016	145400	497950950	25600	25600	25600	25600	3
257	20241016	145300	497874150	25600	25600	25600	25600	0
258	20241016	145200	497874150	25600	25600	25600	25600	1
259	20241016	145100	497848550	25600	25600	25600	25600	1
260	20241016	145000	497822950	25600	25600	25600	25600	10
261	20241016	144900	497566950	25600	25600	25600	25600	0
262	20241016	144800	497566950	25600	25600	25600	25600	100
263	20241016	144700	495006950	25600	25600	25600	25600	0
264	20241016	144600	495006950	25600	25600	25600	25600	0
265	20241016	144500	495006950	25600	25600	25600	25600	1
266	20241016	144400	494981350	25550	25550	25550	25550	0
267	20241016	144300	494981350	25550	25550	25550	25550	0
268	20241016	144200	494981350	25550	25550	25550	25550	0
269	20241016	144100	494981350	25550	25550	25550	25550	1
270	20241016	144000	494955800	25550	25550	25550	25550	0
271	20241016	143900	494955800	25550	25550	25550	25550	2
272	20241016	143800	494904700	25550	25550	25550	25550	0
273	20241016	143700	494904700	25550	25550	25550	25550	0
274	20241016	143600	494904700	25550	25550	25550	25550	0
275	20241016	143500	494904700	25550	25550	25550	25550	0
276	20241016	143400	494904700	25550	25550	25550	25550	0
277	20241016	143300	494904700	25550	25550	25550	25550	0
278	20241016	143200	494904700	25550	25550	25550	25550	0
279	20241016	143100	494904700	25550	25550	25550	25550	0
280	20241016	143000	494904700	25550	25550	25550	25550	25
281	20241016	142900	494265950	25550	25550	25550	25550	14
282	20241016	142800	493908250	25550	25550	25550	25550	0
283	20241016	142700	493908250	25550	25550	25600	25550	32
284	20241016	142600	493090600	25550	25550	25550	25550	8
285	20241016	142500	492886200	25600	25600	25600	25600	3
286	20241016	142400	492809400	25550	25550	25550	25550	24
287	20241016	142300	492196200	25550	25550	25550	25550	7
288	20241016	142200	492017350	25600	25600	25600	25600	5
289	20241016	142100	491889350	25550	25550	25600	25550	101
290	20241016	142000	489305750	25550	25550	25550	25550	0
291	20241016	141900	489305750	25550	25550	25600	25550	28
292	20241016	141800	488590150	25550	25600	25600	25550	39
293	20241016	141700	487592400	25600	25600	25600	25600	25
294	20241016	141600	486952400	25600	25600	25600	25550	26
295	20241016	141500	486288000	25550	25550	25550	25550	11
296	20241016	141400	486006950	25550	25550	25550	25550	44
297	20241016	141300	484882750	25500	25550	25550	25500	25
298	20241016	141200	484245200	25500	25500	25500	25500	7
299	20241016	141100	484066700	25500	25500	25500	25500	11
300	20241016	141000	483786200	25600	25500	25600	25500	21
301	20241016	140900	483250250	25550	25550	25550	25550	1
302	20241016	140800	483224700	25500	25500	25500	25500	24
303	20241016	140700	482612700	25500	25500	25500	25500	17
304	20241016	140600	482179200	25550	25550	25550	25550	3
305	20241016	140500	482102550	25500	25500	25500	25500	24
306	20241016	140400	481490550	25600	25600	25600	25600	0
307	20241016	140300	481490550	25600	25500	25600	25500	30
308	20241016	140200	480724200	25600	25600	25600	25600	0
309	20241016	140100	480724200	25600	25600	25600	25600	0
310	20241016	140000	480724200	25600	25600	25600	25600	1
311	20241016	135900	480698600	25600	25600	25600	25600	0
312	20241016	135800	480698600	25600	25500	25600	25500	22
313	20241016	135700	480137300	25500	25500	25500	25500	14
314	20241016	135600	479780300	25550	25500	25550	25500	21
315	20241016	135500	479244550	25500	25500	25500	25500	11
316	20241016	135400	478964050	25500	25500	25500	25500	0
317	20241016	135300	478964050	25500	25500	25500	25500	70
318	20241016	135200	477179050	25550	25550	25550	25550	0
319	20241016	135100	477179050	25550	25550	25550	25550	104
320	20241016	135000	474521850	25500	25500	25500	25500	13
321	20241016	134900	474190350	25600	25500	25600	25500	67
322	20241016	134800	472479250	25500	25500	25500	25500	0
323	20241016	134700	472479250	25500	25500	25500	25500	25
324	20241016	134600	471841750	25500	25500	25500	25500	13
325	20241016	134500	471510250	25500	25500	25500	25500	0
326	20241016	134400	471510250	25500	25500	25500	25500	20
327	20241016	134300	471000250	25500	25500	25550	25500	31
328	20241016	134200	470209700	25500	25500	25500	25500	11
329	20241016	134100	469929200	25500	25500	25500	25500	0
330	20241016	134000	469929200	25500	25500	25500	25500	13
331	20241016	133900	469597700	25500	25550	25600	25500	31
332	20241016	133800	468806350	25500	25500	25500	25500	0
333	20241016	133700	468806350	25500	25500	25500	25500	14
334	20241016	133600	468449350	25550	25500	25550	25500	14
335	20241016	133500	468092200	25550	25550	25550	25550	6
336	20241016	133400	467938900	25550	25550	25550	25550	15
337	20241016	133300	467555650	25550	25550	25550	25550	16
338	20241016	133200	467146850	25550	25500	25550	25500	249
339	20241016	133100	460787400	25500	25550	25550	25500	17
340	20241016	133000	460353600	25550	25550	25550	25550	20
341	20241016	132900	459842600	25500	25550	25550	25500	30
342	20241016	132800	459077500	25550	25550	25550	25550	1
343	20241016	132700	459051950	25550	25550	25550	25550	1
344	20241016	132600	459026400	25550	25550	25550	25550	111
345	20241016	132500	456190350	25600	25600	25600	25600	0
346	20241016	132400	456190350	25600	25550	25600	25550	14
347	20241016	132300	455832600	25550	25550	25550	25550	26
348	20241016	132200	455168300	25550	25550	25550	25550	0
349	20241016	132100	455168300	25550	25550	25550	25550	11
350	20241016	132000	454887250	25550	25550	25550	25550	14
351	20241016	131900	454529550	25550	25550	25550	25550	18
352	20241016	131800	454069650	25550	25600	25600	25550	12
353	20241016	131700	453763000	25550	25550	25550	25550	13
354	20241016	131600	453430850	25550	25550	25550	25550	8
355	20241016	131500	453226450	25550	25550	25550	25550	10
356	20241016	131400	452970950	25550	25550	25550	25550	13
357	20241016	131300	452638800	25550	25550	25550	25550	18
358	20241016	131200	452178900	25600	25600	25600	25600	0
359	20241016	131100	452178900	25600	25550	25600	25550	15
360	20241016	131000	451795600	25550	25550	25550	25550	11
361	20241016	130900	451514550	25550	25550	25550	25550	13
362	20241016	130800	451182400	25600	25600	25600	25600	1
363	20241016	130700	451156800	25550	25600	25600	25550	32
364	20241016	130600	450338800	25550	25600	25600	25550	18
365	20241016	130500	449878850	25550	25550	25550	25550	122
366	20241016	130400	446761750	25550	25600	25600	25550	15
367	20241016	130300	446378450	25550	25550	25550	25550	15
368	20241016	130200	445995200	25550	25550	25550	25550	11
369	20241016	130100	445714150	25550	25550	25550	25550	13
370	20241016	130000	445382000	25600	25600	25600	25600	1
371	20241016	125900	445356400	25550	25600	25600	25550	28
372	20241016	125800	444640950	25600	25600	25600	25600	2
373	20241016	125700	444589750	25550	25600	25600	25550	30
374	20241016	125600	443822950	25600	25550	25600	25550	75
375	20241016	125500	441903500	25600	25600	25600	25600	100
376	20241016	125400	439343500	25600	25550	25600	25550	27
377	20241016	125300	438653500	25550	25550	25550	25550	8
378	20241016	125200	438449100	25600	25600	25600	25600	23
379	20241016	125100	437860300	25550	25550	25550	25550	24
380	20241016	125000	437247100	25600	25550	25600	25550	10
381	20241016	124900	436991450	25550	25600	25600	25550	76
382	20241016	124800	435046400	25600	25600	25600	25600	4
383	20241016	124700	434944000	25550	25550	25550	25550	13
384	20241016	124600	434611850	25550	25550	25550	25550	28
385	20241016	124500	433896450	25600	25600	25600	25600	0
386	20241016	124400	433896450	25600	25600	25600	25550	36
387	20241016	124300	432976100	25550	25550	25550	25550	19
388	20241016	124200	432490650	25550	25550	25550	25550	0
389	20241016	124100	432490650	25550	25550	25550	25550	83
390	20241016	124000	430370000	25550	25550	25550	25550	9
391	20241016	123900	430140050	25550	25550	25550	25550	0
392	20241016	123800	430140050	25550	25550	25550	25550	25
393	20241016	123700	429501300	25600	25600	25600	25600	73
394	20241016	123600	427632500	25600	25550	25600	25550	26
395	20241016	123500	426968150	25550	25550	25550	25550	0
396	20241016	123400	426968150	25550	25550	25550	25550	13
397	20241016	123300	426636000	25550	25550	25550	25550	29
398	20241016	123200	425895050	25600	25600	25600	25600	1
399	20241016	123100	425869450	25550	25600	25600	25550	14
400	20241016	123000	425511700	25550	25550	25600	25550	35
401	20241016	122900	424616850	25550	25550	25550	25550	0
402	20241016	122800	424616850	25550	25550	25550	25550	25
403	20241016	122700	423978100	25550	25550	25550	25550	0
404	20241016	122600	423978100	25550	25550	25550	25550	15
405	20241016	122500	423594850	25550	25550	25550	25550	18
406	20241016	122400	423134950	25550	25600	25600	25550	14
407	20241016	122300	422777200	25550	25600	25600	25550	16
408	20241016	122200	422368350	25550	25600	25600	25550	12
409	20241016	122100	422061700	25550	25550	25550	25550	13
410	20241016	122000	421729550	25600	25600	25600	25550	21
411	20241016	121900	421192900	25550	25550	25550	25550	3
412	20241016	121800	421116250	25550	25550	25550	25550	14
413	20241016	121700	420758550	25550	25550	25550	25550	11
414	20241016	121600	420477500	25550	25550	25550	25550	16
415	20241016	121500	420068700	25550	25550	25550	25550	15
416	20241016	121400	419685450	25550	25550	25550	25550	11
417	20241016	121300	419404400	25550	25550	25550	25550	10
418	20241016	121200	419148900	25550	25550	25550	25550	11
419	20241016	121100	418867850	25550	25600	25600	25550	15
420	20241016	121000	418484550	25600	25600	25600	25550	48
421	20241016	120900	417256350	25550	25550	25550	25550	11
422	20241016	120800	416975300	25550	25550	25550	25550	13
423	20241016	120700	416643150	25550	25550	25550	25550	0
424	20241016	120600	416643150	25550	25550	25550	25550	19
425	20241016	120500	416157700	25550	25550	25550	25550	13
426	20241016	120400	415825550	25550	25550	25550	25550	11
427	20241016	120300	415544500	25550	25600	25600	25550	10
428	20241016	120200	415288950	25550	25550	25550	25550	0
429	20241016	120100	415288950	25550	25550	25550	25550	25
430	20241016	120000	414650200	25550	25600	25600	25550	108
431	20241016	115900	411885800	25550	25550	25550	25550	11
432	20241016	115800	411604750	25550	25550	25550	25550	13
433	20241016	115700	411272600	25550	25550	25550	25550	0
434	20241016	115600	411272600	25550	25550	25550	25550	29
435	20241016	115500	410531650	25550	25550	25550	25550	13
436	20241016	115400	410199500	25600	25600	25600	25600	2
437	20241016	115300	410148300	25550	25550	25550	25550	25
438	20241016	115200	409509550	25550	25550	25550	25550	14
439	20241016	115100	409151850	25600	25550	25600	25550	12
440	20241016	115000	408845200	25550	25550	25550	25550	9
441	20241016	114900	408615250	25550	25550	25550	25550	14
442	20241016	114800	408257550	25500	25500	25500	25500	24
443	20241016	114700	407645550	25500	25500	25500	25500	0
444	20241016	114600	407645550	25500	25500	25500	25500	19
445	20241016	114500	407161050	25500	25550	25600	25500	20
446	20241016	114400	406650500	25550	25550	25550	25550	3
447	20241016	114300	406573850	25500	25500	25500	25500	27
448	20241016	114200	405885350	25500	25550	25550	25500	21
449	20241016	114100	405349800	25550	25550	25550	25550	0
450	20241016	114000	405349800	25550	25550	25550	25550	25
451	20241016	113900	404711050	25550	25550	25550	25550	118
452	20241016	113800	401696150	25500	25500	25500	25500	13
453	20241016	113700	401364650	25500	25500	25500	25500	28
454	20241016	113600	400650650	25500	25500	25500	25500	0
455	20241016	113500	400650650	25500	25500	25500	25500	24
456	20241016	113400	400038650	25500	25500	25500	25500	0
457	20241016	113300	400038650	25500	25500	25550	25500	815
458	20241016	113200	379256100	25550	25550	25550	25550	412
459	20241016	113100	368729500	25600	25600	25600	25600	1
460	20241016	113000	368703900	25600	25600	25600	25600	12
461	20241016	112900	368396700	25600	25600	25600	25600	11
462	20241016	112800	368115100	25600	25650	25650	25600	115
463	20241016	112700	365169350	25650	25550	25650	25550	29
464	20241016	112600	364427150	25650	25650	25650	25650	1
465	20241016	112500	364401500	25600	25600	25600	25550	92
466	20241016	112400	362047000	25600	25600	25600	25600	1306
467	20241016	112300	328613400	25550	25600	25600	25550	114
468	20241016	112200	325695650	25600	25550	25600	25550	14
469	20241016	112100	325337900	25550	25550	25550	25550	172
470	20241016	112000	320943300	25550	25500	25550	25500	16
471	20241016	111900	320535200	25500	25500	25550	25500	26
472	20241016	111800	319872150	25500	25500	25500	25500	0
473	20241016	111700	319872150	25500	25500	25500	25500	16
474	20241016	111600	319464150	25500	25500	25500	25500	11
475	20241016	111500	319183650	25550	25550	25550	25550	9
476	20241016	111400	318953700	25500	25500	25500	25500	0
477	20241016	111300	318953700	25500	25550	25550	25500	28
478	20241016	111200	318238850	25600	25550	25600	25550	15
479	20241016	111100	317855550	25500	25500	25500	25500	10
480	20241016	111000	317600550	25600	25600	25600	25600	1
481	20241016	110900	317574950	25500	25550	25600	25500	915
482	20241016	110800	294229250	25600	25550	25600	25550	17
483	20241016	110700	293794600	25550	25550	25550	25550	19
484	20241016	110600	293309150	25550	25550	25550	25550	11
485	20241016	110500	293028100	25550	25550	25550	25550	13
486	20241016	110400	292695950	25550	25550	25550	25550	0
487	20241016	110300	292695950	25550	25550	25550	25550	21
488	20241016	110200	292159400	25550	25550	25550	25550	13
489	20241016	110100	291827250	25550	25550	25550	25550	0
490	20241016	110000	291827250	25550	25600	25600	25550	27
491	20241016	105900	291137350	25550	25550	25550	25550	14
492	20241016	105800	290779650	25550	25550	25550	25550	11
493	20241016	105700	290498600	25550	25550	25550	25550	16
494	20241016	105600	290089800	25550	25550	25550	25550	13
495	20241016	105500	289757650	25600	25550	25600	25550	12
496	20241016	105400	289451000	25600	25600	25600	25600	0
497	20241016	105300	289451000	25600	25600	25600	25550	33
498	20241016	105200	288607200	25550	25550	25550	25550	25
499	20241016	105100	287968450	25600	25600	25600	25600	1
500	20241016	105000	287942850	25550	25550	25550	25550	21
501	20241016	104900	287406300	25550	25550	25550	25550	13
502	20241016	104800	287074150	25600	25600	25600	25600	0
503	20241016	104700	287074150	25600	25550	25600	25550	22
504	20241016	104600	286512000	25550	25550	25550	25550	13
505	20241016	104500	286179850	25550	25550	25550	25550	0
506	20241016	104400	286179850	25550	25550	25550	25550	11
507	20241016	104300	285898800	25550	25550	25550	25550	11
508	20241016	104200	285617750	25550	25550	25600	25550	31
509	20241016	104100	284825400	25550	25550	25550	25550	11
510	20241016	104000	284544350	25500	25500	25500	25500	11
511	20241016	103900	284263850	25500	25600	25600	25500	14
512	20241016	103800	283906750	25600	25550	25600	25550	19
513	20241016	103700	283421150	25550	25550	25600	25550	14
514	20241016	103600	283063400	25550	25500	25550	25500	11
515	20241016	103500	282782850	25600	25600	25600	25600	0
516	20241016	103400	282782850	25600	25500	25600	25450	20
517	20241016	103300	282273300	25600	25500	25600	25500	17
518	20241016	103200	281839550	25600	25550	25600	25550	4
519	20241016	103100	281737300	25550	25500	25550	25500	13
520	20241016	103000	281405700	25500	25500	25550	25500	278
521	20241016	102900	274303850	25450	25500	25500	25450	27
522	20241016	102800	273616250	25500	25650	25650	25400	4721
523	20241016	102700	153177600	25650	25600	25650	25600	25
524	20241016	102600	152537550	25600	25600	25600	25600	32
525	20241016	102500	151718350	25600	25600	25600	25600	67
526	20241016	102400	150003150	25600	25600	25600	25600	44
527	20241016	102300	148876750	25600	25600	25600	25600	24
528	20241016	102200	148262350	25650	25650	25650	25650	40
529	20241016	102100	147236350	25650	25600	25650	25600	39
530	20241016	102000	146237500	25600	25600	25600	25600	90
531	20241016	101900	143933500	25600	25600	25600	25600	500
532	20241016	101800	131133500	25650	25650	25650	25650	11
533	20241016	101700	130851350	25650	25650	25650	25650	27
534	20241016	101600	130158800	25650	25700	25700	25650	15
535	20241016	101500	129774000	25650	25650	25650	25650	10
536	20241016	101400	129517500	25750	25750	25750	25750	0
537	20241016	101300	129517500	25750	25700	25800	25650	26
538	20241016	101200	128849800	25700	25700	25700	25700	42
539	20241016	101100	127770400	25650	25600	25650	25600	21
540	20241016	101000	127232150	25600	25600	25600	25600	30
541	20241016	100900	126464150	25700	25650	25700	25650	13
542	20241016	100800	126130650	25650	25650	25650	25650	10
543	20241016	100700	125874150	25600	25600	25600	25600	34
544	20241016	100600	125003750	25700	25700	25700	25700	1
545	20241016	100500	124978050	25700	25600	25700	25600	73
546	20241016	100400	123106100	25600	25600	25600	25600	18
547	20241016	100300	122645300	25600	25600	25600	25600	13
548	20241016	100200	122312500	25650	25650	25650	25600	17
549	20241016	100100	121876950	25600	25600	25600	25600	8
550	20241016	100000	121672150	25600	25650	25650	25600	31
551	20241016	095900	120878300	25700	25650	25700	25650	12
552	20241016	095800	120570450	25650	25600	25650	25600	9
553	20241016	095700	120340000	25600	25600	25600	25600	20
554	20241016	095600	119828000	25600	25600	25600	25600	13
555	20241016	095500	119495200	25600	25600	25600	25600	0
556	20241016	095400	119495200	25600	25600	25600	25600	19
557	20241016	095300	119008800	25700	25650	25700	25600	26
558	20241016	095200	118342500	25600	25600	25600	25600	33
559	20241016	095100	117497700	25600	25600	25600	25550	86
560	20241016	095000	115296600	25550	25550	25550	25550	31
561	20241016	094900	114504550	25550	25550	25550	25550	12
562	20241016	094800	114197950	25550	25600	25600	25550	71
563	20241016	094700	112382800	25600	25550	25600	25550	53
564	20241016	094600	111027650	25600	25600	25600	25600	557
565	20241016	094500	96768450	25650	25650	25650	25650	1
566	20241016	094400	96742800	25650	25650	25650	25650	139
567	20241016	094300	93177450	25650	25650	25650	25650	24
568	20241016	094200	92561850	25700	25700	25700	25700	1
569	20241016	094100	92536150	25700	25700	25700	25650	12
570	20241016	094000	92228250	25650	25650	25650	25650	34
571	20241016	093900	91356150	25650	25650	25650	25650	173
572	20241016	093800	86918700	25600	25650	25650	25600	27
573	20241016	093700	86227450	25650	25600	25650	25600	39
574	20241016	093600	85228750	25650	25650	25650	25650	4
575	20241016	093500	85126150	25600	25650	25650	25600	13
576	20241016	093400	84793250	25650	25600	25650	25600	20
577	20241016	093300	84281150	25600	25600	25600	25600	14
578	20241016	093200	83922750	25700	25650	25700	25650	36
579	20241016	093100	82999300	25600	25600	25600	25600	11
580	20241016	093000	82717700	25600	25600	25600	25600	24
581	20241016	092900	82103300	25550	25550	25550	25550	0
582	20241016	092800	82103300	25550	25600	25600	25550	1055
583	20241016	092700	55096600	25600	25650	25650	25600	67
584	20241016	092600	53380150	25650	25650	25650	25650	57
585	20241016	092500	51918100	25650	25650	25650	25650	11
586	20241016	092400	51635950	25700	25600	25700	25600	25
587	20241016	092300	50995150	25700	25650	25700	25650	5
588	20241016	092200	50866800	25600	25650	25650	25600	12
589	20241016	092100	50559550	25650	25650	25650	25650	6
590	20241016	092000	50405650	25650	25650	25650	25650	11
591	20241016	091900	50123500	25650	25650	25650	25650	4
592	20241016	091800	50020900	25750	25650	25800	25650	53
593	20241016	091700	48660350	25600	25650	25650	25600	419
594	20241016	091600	37913400	25700	25700	25700	25700	0
595	20241016	091500	37913400	25700	25700	25700	25700	0
596	20241016	091400	37913400	25700	25650	25700	25650	44
597	20241016	091300	36783800	25700	25700	25700	25700	3
598	20241016	091200	36706700	25700	25650	25700	25650	12
599	20241016	091100	36398850	25700	25700	25700	25700	138
600	20241016	091000	32852250	25750	25750	25750	25700	23
601	20241016	090900	32261050	25700	25700	25700	25700	11
602	20241016	090800	31978350	25750	25750	25750	25750	5
603	20241016	090700	31849600	25750	25850	25850	25750	1003
604	20241016	090600	5972700	25800	25800	25800	25800	17
605	20241016	090500	5534100	25800	25750	25800	25750	17
606	20241016	090400	5095850	25700	25700	25750	25700	22
607	20241016	090300	4530250	25700	25700	25700	25700	0
608	20241016	090200	4530250	25700	25700	25700	25700	90
609	20241016	090100	2217250	25850	25800	25850	25700	70
610	20241016	090000	414100	25850	25900	25900	25850	16