KissMeData/089980/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	200300	811079250	21800	21800	21800	21800	2159
3	20241018	200200	811079250	21800	21800	21800	21800	0
4	20241018	200100	811079250	21800	21800	21800	21800	0
5	20241018	200000	811079250	21800	21800	21800	21800	0
6	20241018	195900	811079250	21800	21800	21800	21800	0
7	20241018	195800	811079250	21800	21800	21800	21800	0
8	20241018	195700	811079250	21800	21800	21800	21800	0
9	20241018	195600	811079250	21800	21800	21800	21800	0
10	20241018	195500	811079250	21800	21800	21800	21800	0
11	20241018	195400	811079250	21800	21800	21800	21800	0
12	20241018	195300	811079250	21800	21800	21800	21800	0
13	20241018	195200	811079250	21800	21800	21800	21800	0
14	20241018	195100	811079250	21800	21800	21800	21800	0
15	20241018	195000	811079250	21800	21800	21800	21800	0
16	20241018	194900	811079250	21800	21800	21800	21800	0
17	20241018	194800	811079250	21800	21800	21800	21800	0
18	20241018	194700	811079250	21800	21800	21800	21800	0
19	20241018	194600	811079250	21800	21800	21800	21800	0
20	20241018	194500	811079250	21800	21800	21800	21800	0
21	20241018	194400	811079250	21800	21800	21800	21800	0
22	20241018	194300	811079250	21800	21800	21800	21800	0
23	20241018	194200	811079250	21800	21800	21800	21800	0
24	20241018	194100	811079250	21800	21800	21800	21800	0
25	20241018	194000	811079250	21800	21800	21800	21800	0
26	20241018	193900	811079250	21800	21800	21800	21800	0
27	20241018	193800	811079250	21800	21800	21800	21800	0
28	20241018	193700	811079250	21800	21800	21800	21800	0
29	20241018	193600	811079250	21800	21800	21800	21800	0
30	20241018	193500	811079250	21800	21800	21800	21800	0
31	20241018	193400	811079250	21800	21800	21800	21800	0
32	20241018	193300	811079250	21800	21800	21800	21800	2159
33	20241018	193200	811079250	21800	21800	21800	21800	0
34	20241018	193100	811079250	21800	21800	21800	21800	0
35	20241018	193000	811079250	21800	21800	21800	21800	0
36	20241018	192900	811079250	21800	21800	21800	21800	0
37	20241018	192800	811079250	21800	21800	21800	21800	0
38	20241018	192700	811079250	21800	21800	21800	21800	0
39	20241018	192600	811079250	21800	21800	21800	21800	0
40	20241018	192500	811079250	21800	21800	21800	21800	0
41	20241018	192400	811079250	21800	21800	21800	21800	0
42	20241018	192300	811079250	21800	21800	21800	21800	0
43	20241018	192200	811079250	21800	21800	21800	21800	0
44	20241018	192100	811079250	21800	21800	21800	21800	0
45	20241018	192000	811079250	21800	21800	21800	21800	0
46	20241018	191900	811079250	21800	21800	21800	21800	0
47	20241018	191800	811079250	21800	21800	21800	21800	0
48	20241018	191700	811079250	21800	21800	21800	21800	0
49	20241018	191600	811079250	21800	21800	21800	21800	0
50	20241018	191500	811079250	21800	21800	21800	21800	0
51	20241018	191400	811079250	21800	21800	21800	21800	0
52	20241018	191300	811079250	21800	21800	21800	21800	0
53	20241018	191200	811079250	21800	21800	21800	21800	0
54	20241018	191100	811079250	21800	21800	21800	21800	0
55	20241018	191000	811079250	21800	21800	21800	21800	0
56	20241018	190900	811079250	21800	21800	21800	21800	0
57	20241018	190800	811079250	21800	21800	21800	21800	0
58	20241018	190700	811079250	21800	21800	21800	21800	0
59	20241018	190600	811079250	21800	21800	21800	21800	0
60	20241018	190500	811079250	21800	21800	21800	21800	0
61	20241018	190400	811079250	21800	21800	21800	21800	0
62	20241018	190300	811079250	21800	21800	21800	21800	2159
63	20241018	190200	811079250	21800	21800	21800	21800	0
64	20241018	190100	811079250	21800	21800	21800	21800	0
65	20241018	190000	811079250	21800	21800	21800	21800	0
66	20241018	185900	811079250	21800	21800	21800	21800	0
67	20241018	185800	811079250	21800	21800	21800	21800	0
68	20241018	185700	811079250	21800	21800	21800	21800	0
69	20241018	185600	811079250	21800	21800	21800	21800	0
70	20241018	185500	811079250	21800	21800	21800	21800	0
71	20241018	185400	811079250	21800	21800	21800	21800	0
72	20241018	185300	811079250	21800	21800	21800	21800	0
73	20241018	185200	811079250	21800	21800	21800	21800	0
74	20241018	185100	811079250	21800	21800	21800	21800	0
75	20241018	185000	811079250	21800	21800	21800	21800	0
76	20241018	184900	811079250	21800	21800	21800	21800	0
77	20241018	184800	811079250	21800	21800	21800	21800	0
78	20241018	184700	811079250	21800	21800	21800	21800	0
79	20241018	184600	811079250	21800	21800	21800	21800	0
80	20241018	184500	811079250	21800	21800	21800	21800	0
81	20241018	184400	811079250	21800	21800	21800	21800	0
82	20241018	184300	811079250	21800	21800	21800	21800	0
83	20241018	184200	811079250	21800	21800	21800	21800	0
84	20241018	184100	811079250	21800	21800	21800	21800	0
85	20241018	184000	811079250	21800	21800	21800	21800	0
86	20241018	183900	811079250	21800	21800	21800	21800	0
87	20241018	183800	811079250	21800	21800	21800	21800	0
88	20241018	183700	811079250	21800	21800	21800	21800	0
89	20241018	183600	811079250	21800	21800	21800	21800	0
90	20241018	183500	811079250	21800	21800	21800	21800	0
91	20241018	183400	811079250	21800	21800	21800	21800	0
92	20241018	183300	811079250	21800	21800	21800	21800	2159
93	20241018	183200	811079250	21800	21800	21800	21800	0
94	20241018	183100	811079250	21800	21800	21800	21800	0
95	20241018	183000	811079250	21800	21800	21800	21800	0
96	20241018	182900	811079250	21800	21800	21800	21800	0
97	20241018	182800	811079250	21800	21800	21800	21800	0
98	20241018	182700	811079250	21800	21800	21800	21800	0
99	20241018	182600	811079250	21800	21800	21800	21800	0
100	20241018	182500	811079250	21800	21800	21800	21800	0
101	20241018	182400	811079250	21800	21800	21800	21800	0
102	20241018	182300	811079250	21800	21800	21800	21800	0
103	20241018	182200	811079250	21800	21800	21800	21800	0
104	20241018	182100	811079250	21800	21800	21800	21800	0
105	20241018	182000	811079250	21800	21800	21800	21800	0
106	20241018	181900	811079250	21800	21800	21800	21800	0
107	20241018	181800	811079250	21800	21800	21800	21800	0
108	20241018	181700	811079250	21800	21800	21800	21800	0
109	20241018	181600	811079250	21800	21800	21800	21800	0
110	20241018	181500	811079250	21800	21800	21800	21800	0
111	20241018	181400	811079250	21800	21800	21800	21800	0
112	20241018	181300	811079250	21800	21800	21800	21800	0
113	20241018	181200	811079250	21800	21800	21800	21800	0
114	20241018	181100	811079250	21800	21800	21800	21800	0
115	20241018	181000	811079250	21800	21800	21800	21800	0
116	20241018	180900	811079250	21800	21800	21800	21800	0
117	20241018	180800	811079250	21800	21800	21800	21800	0
118	20241018	180700	811079250	21800	21800	21800	21800	0
119	20241018	180600	811079250	21800	21800	21800	21800	0
120	20241018	180500	811079250	21800	21800	21800	21800	0
121	20241018	180400	811079250	21800	21800	21800	21800	0
122	20241018	180300	811079250	21800	21800	21800	21800	2159
123	20241018	180200	811079250	21800	21800	21800	21800	0
124	20241018	180100	811079250	21800	21800	21800	21800	0
125	20241018	180000	811079250	21800	21800	21800	21800	0
126	20241018	175900	811079250	21800	21800	21800	21800	0
127	20241018	175800	811079250	21800	21800	21800	21800	0
128	20241018	175700	811079250	21800	21800	21800	21800	0
129	20241018	175600	811079250	21800	21800	21800	21800	0
130	20241018	175500	811079250	21800	21800	21800	21800	0
131	20241018	175400	811079250	21800	21800	21800	21800	0
132	20241018	175300	811079250	21800	21800	21800	21800	0
133	20241018	175200	811079250	21800	21800	21800	21800	0
134	20241018	175100	811079250	21800	21800	21800	21800	0
135	20241018	175000	811079250	21800	21800	21800	21800	0
136	20241018	174900	811079250	21800	21800	21800	21800	0
137	20241018	174800	811079250	21800	21800	21800	21800	0
138	20241018	174700	811079250	21800	21800	21800	21800	0
139	20241018	174600	811079250	21800	21800	21800	21800	0
140	20241018	174500	811079250	21800	21800	21800	21800	0
141	20241018	174400	811079250	21800	21800	21800	21800	0
142	20241018	174300	811079250	21800	21800	21800	21800	0
143	20241018	174200	811079250	21800	21800	21800	21800	0
144	20241018	174100	811079250	21800	21800	21800	21800	0
145	20241018	174000	811079250	21800	21800	21800	21800	0
146	20241018	173900	811079250	21800	21800	21800	21800	0
147	20241018	173800	811079250	21800	21800	21800	21800	0
148	20241018	173700	811079250	21800	21800	21800	21800	0
149	20241018	173600	811079250	21800	21800	21800	21800	0
150	20241018	173500	811079250	21800	21800	21800	21800	0
151	20241018	173400	811079250	21800	21800	21800	21800	0
152	20241018	173300	811079250	21800	21800	21800	21800	2159
153	20241018	173200	811079250	21800	21800	21800	21800	0
154	20241018	173100	811079250	21800	21800	21800	21800	0
155	20241018	173000	811079250	21800	21800	21800	21800	0
156	20241018	172900	811079250	21800	21800	21800	21800	0
157	20241018	172800	811079250	21800	21800	21800	21800	0
158	20241018	172700	811079250	21800	21800	21800	21800	0
159	20241018	172600	811079250	21800	21800	21800	21800	0
160	20241018	172500	811079250	21800	21800	21800	21800	0
161	20241018	172400	811079250	21800	21800	21800	21800	0
162	20241018	172300	811079250	21800	21800	21800	21800	0
163	20241018	172200	811079250	21800	21800	21800	21800	0
164	20241018	172100	811079250	21800	21800	21800	21800	0
165	20241018	172000	811079250	21800	21800	21800	21800	0
166	20241018	171900	811079250	21800	21800	21800	21800	0
167	20241018	171800	811079250	21800	21800	21800	21800	0
168	20241018	171700	811079250	21800	21800	21800	21800	0
169	20241018	171600	811079250	21800	21800	21800	21800	0
170	20241018	171500	811079250	21800	21800	21800	21800	0
171	20241018	171400	811079250	21800	21800	21800	21800	0
172	20241018	171300	811079250	21800	21800	21800	21800	0
173	20241018	171200	811079250	21800	21800	21800	21800	0
174	20241018	171100	811079250	21800	21800	21800	21800	0
175	20241018	171000	811079250	21800	21800	21800	21800	0
176	20241018	170900	811079250	21800	21800	21800	21800	0
177	20241018	170800	811079250	21800	21800	21800	21800	0
178	20241018	170700	811079250	21800	21800	21800	21800	0
179	20241018	170600	811079250	21800	21800	21800	21800	0
180	20241018	170500	811079250	21800	21800	21800	21800	0
181	20241018	170400	811079250	21800	21800	21800	21800	0
182	20241018	170300	811079250	21800	21800	21800	21800	2159
183	20241018	170200	811079250	21800	21800	21800	21800	0
184	20241018	170100	811079250	21800	21800	21800	21800	0
185	20241018	170000	811079250	21800	21800	21800	21800	0
186	20241018	165900	811079250	21800	21800	21800	21800	0
187	20241018	165800	811079250	21800	21800	21800	21800	0
188	20241018	165700	811079250	21800	21800	21800	21800	0
189	20241018	165600	811079250	21800	21800	21800	21800	0
190	20241018	165500	811079250	21800	21800	21800	21800	0
191	20241018	165400	811079250	21800	21800	21800	21800	0
192	20241018	165300	811079250	21800	21800	21800	21800	0
193	20241018	165200	811079250	21800	21800	21800	21800	0
194	20241018	165100	811079250	21800	21800	21800	21800	0
195	20241018	165000	811079250	21800	21800	21800	21800	0
196	20241018	164900	811079250	21800	21800	21800	21800	0
197	20241018	164800	811079250	21800	21800	21800	21800	0
198	20241018	164700	811079250	21800	21800	21800	21800	0
199	20241018	164600	811079250	21800	21800	21800	21800	0
200	20241018	164500	811079250	21800	21800	21800	21800	0
201	20241018	164400	811079250	21800	21800	21800	21800	0
202	20241018	164300	811079250	21800	21800	21800	21800	0
203	20241018	164200	811079250	21800	21800	21800	21800	0
204	20241018	164100	811079250	21800	21800	21800	21800	0
205	20241018	164000	811079250	21800	21800	21800	21800	0
206	20241018	163900	811079250	21800	21800	21800	21800	0
207	20241018	163800	811079250	21800	21800	21800	21800	0
208	20241018	163700	811079250	21800	21800	21800	21800	0
209	20241018	163600	811079250	21800	21800	21800	21800	0
210	20241018	163500	811079250	21800	21800	21800	21800	0
211	20241018	163400	811079250	21800	21800	21800	21800	0
212	20241018	163300	811079250	21800	21800	21800	21800	2159
213	20241018	163200	811079250	21800	21800	21800	21800	0
214	20241018	163100	811079250	21800	21800	21800	21800	0
215	20241018	163000	811079250	21800	21800	21800	21800	0
216	20241018	162900	811079250	21800	21800	21800	21800	0
217	20241018	162800	811079250	21800	21800	21800	21800	0
218	20241018	162700	811079250	21800	21800	21800	21800	0
219	20241018	162600	811079250	21800	21800	21800	21800	0
220	20241018	162500	811079250	21800	21800	21800	21800	0
221	20241018	162400	811079250	21800	21800	21800	21800	0
222	20241018	162300	811079250	21800	21800	21800	21800	0
223	20241018	162200	811079250	21800	21800	21800	21800	0
224	20241018	162100	811079250	21800	21800	21800	21800	0
225	20241018	162000	811079250	21800	21800	21800	21800	0
226	20241018	161900	811079250	21800	21800	21800	21800	0
227	20241018	161800	811079250	21800	21800	21800	21800	0
228	20241018	161700	811079250	21800	21800	21800	21800	0
229	20241018	161600	811079250	21800	21800	21800	21800	0
230	20241018	161500	811079250	21800	21800	21800	21800	0
231	20241018	161400	811079250	21800	21800	21800	21800	0
232	20241018	161300	811079250	21800	21800	21800	21800	0
233	20241018	161200	811079250	21800	21800	21800	21800	0
234	20241018	161100	811079250	21800	21800	21800	21800	0
235	20241018	161000	811079250	21800	21800	21800	21800	0
236	20241018	160900	811079250	21800	21800	21800	21800	0
237	20241018	160800	811079250	21800	21800	21800	21800	0
238	20241018	160700	811079250	21800	21800	21800	21800	0
239	20241018	160600	811079250	21800	21800	21800	21800	0
240	20241018	160500	811079250	21800	21800	21800	21800	0
241	20241018	160400	811079250	21800	21800	21800	21800	0
242	20241018	160300	811079250	21800	21800	21800	21800	2159
243	20241018	160200	811079250	21800	21800	21800	21800	0
244	20241018	160100	811079250	21800	21800	21800	21800	0
245	20241018	160000	811079250	21800	21800	21800	21800	0
246	20241018	155900	811079250	21800	21800	21800	21800	0
247	20241018	155800	811079250	21800	21800	21800	21800	0
248	20241018	155700	811079250	21800	21800	21800	21800	0
249	20241018	155600	811079250	21800	21800	21800	21800	0
250	20241018	155500	811079250	21800	21800	21800	21800	0
251	20241018	155400	811079250	21800	21800	21800	21800	0
252	20241018	155300	811079250	21800	21800	21800	21800	0
253	20241018	155200	811079250	21800	21800	21800	21800	0
254	20241018	155100	811079250	21800	21800	21800	21800	0
255	20241018	155000	811079250	21800	21800	21800	21800	0
256	20241018	154900	811079250	21800	21800	21800	21800	0
257	20241018	154800	811079250	21800	21800	21800	21800	0
258	20241018	154700	811079250	21800	21800	21800	21800	0
259	20241018	154600	811079250	21800	21800	21800	21800	0
260	20241018	154500	811079250	21800	21800	21800	21800	0
261	20241018	154400	811079250	21800	21800	21800	21800	0
262	20241018	154300	811079250	21800	21800	21800	21800	0
263	20241018	154200	811079250	21800	21800	21800	21800	0
264	20241018	154100	811079250	21800	21800	21800	21800	0
265	20241018	154000	811079250	21800	21800	21800	21800	0
266	20241018	153900	811079250	21800	21800	21800	21800	0
267	20241018	153800	811079250	21800	21800	21800	21800	0
268	20241018	153700	811079250	21800	21800	21800	21800	0
269	20241018	153600	811079250	21800	21800	21800	21800	0
270	20241018	153500	811079250	21800	21800	21800	21800	0
271	20241018	153400	811079250	21800	21800	21800	21800	0
272	20241018	153300	811079250	21800	21800	21800	21800	2159
273	20241018	153200	811079250	21800	21800	21800	21800	0
274	20241018	153100	811079250	21800	21800	21800	21800	0
275	20241018	153000	811079250	21800	21800	21800	21800	2159
276	20241018	152900	764013050	21700	21700	21700	21700	0
277	20241018	152800	764013050	21700	21700	21700	21700	0
278	20241018	152700	764013050	21700	21700	21700	21700	0
279	20241018	152600	764013050	21700	21700	21700	21700	0
280	20241018	152500	764013050	21700	21700	21700	21700	0
281	20241018	152400	764013050	21700	21700	21700	21700	0
282	20241018	152300	764013050	21700	21700	21700	21700	0
283	20241018	152200	764013050	21700	21700	21700	21700	0
284	20241018	152100	764013050	21700	21700	21700	21700	0
285	20241018	152000	764013050	21700	21700	21700	21700	0
286	20241018	151900	764013050	21700	21750	21850	21650	1241
287	20241018	151800	737000650	21650	21650	21800	21650	564
288	20241018	151700	724760550	21700	21700	21700	21650	172
289	20241018	151600	721028650	21700	21700	21750	21700	126
290	20241018	151500	718293600	21700	21700	21700	21700	425
291	20241018	151400	709071100	21700	21700	21700	21700	0
292	20241018	151300	709071100	21700	21650	21700	21650	75
293	20241018	151200	707446100	21700	21700	21700	21700	0
294	20241018	151100	707446100	21700	21700	21700	21700	431
295	20241018	151000	698093400	21700	21700	21700	21650	62
296	20241018	150900	696748050	21700	21700	21700	21700	45
297	20241018	150800	695771550	21700	21700	21700	21700	41
298	20241018	150700	694881850	21750	21750	21750	21750	25
299	20241018	150600	694338100	21650	21700	21700	21650	7
300	20241018	150500	694186350	21800	21800	21800	21800	0
301	20241018	150400	694186350	21800	21700	21800	21700	555
302	20241018	150300	682123750	21700	21700	21700	21700	0
303	20241018	150200	682123750	21700	21700	21700	21650	82
304	20241018	150100	680347400	21650	21600	21650	21600	18
305	20241018	150000	679958400	21600	21600	21600	21600	0
306	20241018	145900	679958400	21600	21600	21600	21600	0
307	20241018	145800	679958400	21600	21700	21700	21550	844
308	20241018	145700	661734600	21750	21750	21750	21750	25
309	20241018	145600	661190850	21700	21700	21700	21700	23
310	20241018	145500	660691750	21750	21750	21750	21750	0
311	20241018	145400	660691750	21750	21700	21750	21700	55
312	20241018	145300	659497100	21700	21700	21700	21700	2
313	20241018	145200	659453700	21700	21700	21700	21700	95
314	20241018	145100	657392200	21700	21700	21700	21700	2
315	20241018	145000	657348800	21700	21700	21700	21700	148
316	20241018	144900	654137200	21750	21750	21750	21750	0
317	20241018	144800	654137200	21750	21750	21750	21750	24
318	20241018	144700	653615200	21800	21800	21800	21800	25
319	20241018	144600	653070200	21800	21800	21800	21800	0
320	20241018	144500	653070200	21800	21800	21800	21800	11
321	20241018	144400	652830400	21800	21800	21800	21800	55
322	20241018	144300	651631400	21800	21800	21800	21800	0
323	20241018	144200	651631400	21800	21800	21800	21800	25
324	20241018	144100	651086400	21800	21800	21800	21800	0
325	20241018	144000	651086400	21800	21800	21800	21800	0
326	20241018	143900	651086400	21800	21800	21800	21800	55
327	20241018	143800	649887400	21800	21800	21800	21800	2
328	20241018	143700	649843800	21800	21750	21800	21750	25
329	20241018	143600	649299050	21700	21700	21700	21700	4
330	20241018	143500	649212250	21800	21800	21800	21800	0
331	20241018	143400	649212250	21800	21800	21800	21800	0
332	20241018	143300	649212250	21800	21800	21800	21800	0
333	20241018	143200	649212250	21800	21750	21800	21750	25
334	20241018	143100	648667400	21700	21650	21800	21650	123
335	20241018	143000	645994100	21700	21700	21700	21700	50
336	20241018	142900	644909100	21750	21750	21750	21750	0
337	20241018	142800	644909100	21750	21750	21750	21750	0
338	20241018	142700	644909100	21750	21750	21750	21700	179
339	20241018	142600	641018200	21750	21750	21750	21750	0
340	20241018	142500	641018200	21750	21750	21750	21750	55
341	20241018	142400	639821950	21700	21700	21700	21700	50
342	20241018	142300	638736950	21750	21750	21750	21750	34
343	20241018	142200	637997450	21750	21800	21800	21750	30
344	20241018	142100	637343700	21800	21800	21800	21800	0
345	20241018	142000	637343700	21800	21800	21800	21800	0
346	20241018	141900	637343700	21800	21800	21800	21800	67
347	20241018	141800	635883100	21850	21850	21850	21850	1
348	20241018	141700	635861250	21850	21850	21850	21850	25
349	20241018	141600	635315000	21800	21800	21800	21800	0
350	20241018	141500	635315000	21800	21800	21800	21800	0
351	20241018	141400	635315000	21800	21800	21800	21800	41
352	20241018	141300	634421200	21800	21800	21800	21800	6
353	20241018	141200	634290400	21800	21800	21850	21800	28
354	20241018	141100	633679250	21800	21800	21800	21800	0
355	20241018	141000	633679250	21800	21800	21800	21800	1
356	20241018	140900	633657450	21800	21800	21800	21800	0
357	20241018	140800	633657450	21800	21800	21800	21800	0
358	20241018	140700	633657450	21800	21800	21800	21800	28
359	20241018	140600	633047050	21700	21700	21700	21700	9
360	20241018	140500	632851750	21750	21750	21750	21750	0
361	20241018	140400	632851750	21750	21750	21750	21750	0
362	20241018	140300	632851750	21750	21750	21750	21750	0
363	20241018	140200	632851750	21750	21750	21750	21750	25
364	20241018	140100	632308000	21750	21750	21750	21750	0
365	20241018	140000	632308000	21750	21750	21750	21750	0
366	20241018	135900	632308000	21750	21750	21750	21750	0
367	20241018	135800	632308000	21750	21750	21750	21750	0
368	20241018	135700	632308000	21750	21750	21750	21750	25
369	20241018	135600	631764250	21750	21750	21750	21750	0
370	20241018	135500	631764250	21750	21750	21750	21750	0
371	20241018	135400	631764250	21750	21750	21750	21750	1
372	20241018	135300	631742500	21750	21750	21750	21750	0
373	20241018	135200	631742500	21750	21700	21750	21700	25
374	20241018	135100	631198800	21650	21700	21700	21650	135
375	20241018	135000	628273750	21700	21700	21700	21700	70
376	20241018	134900	626754750	21750	21750	21750	21750	0
377	20241018	134800	626754750	21750	21750	21750	21750	25
378	20241018	134700	626211000	21750	21750	21750	21750	2
379	20241018	134600	626167500	21750	21750	21750	21750	0
380	20241018	134500	626167500	21750	21750	21750	21750	0
381	20241018	134400	626167500	21750	21750	21750	21750	0
382	20241018	134300	626167500	21750	21700	21750	21700	150
383	20241018	134200	622908900	21700	21700	21700	21700	25
384	20241018	134100	622366400	21650	21650	21650	21650	63
385	20241018	134000	621002450	21650	21650	21650	21650	0
386	20241018	133900	621002450	21650	21650	21650	21650	0
387	20241018	133800	621002450	21650	21650	21650	21650	0
388	20241018	133700	621002450	21650	21650	21650	21650	45
389	20241018	133600	620028200	21650	21650	21650	21650	0
390	20241018	133500	620028200	21650	21650	21650	21650	0
391	20241018	133400	620028200	21650	21650	21650	21650	0
392	20241018	133300	620028200	21650	21650	21650	21650	2
393	20241018	133200	619984900	21650	21550	21650	21550	2235
394	20241018	133100	571616750	21550	21550	21550	21550	0
395	20241018	133000	571616750	21550	21550	21550	21550	1
396	20241018	132900	571595200	21550	21550	21550	21550	5
397	20241018	132800	571487450	21550	21550	21550	21550	0
398	20241018	132700	571487450	21550	21550	21550	21550	125
399	20241018	132600	568793700	21550	21550	21550	21550	1
400	20241018	132500	568772150	21550	21500	21550	21500	6
401	20241018	132400	568643000	21550	21550	21550	21550	10
402	20241018	132300	568427500	21600	21600	21600	21600	100
403	20241018	132200	566267500	21600	21600	21600	21600	75
404	20241018	132100	564647500	21650	21600	21650	21600	101
405	20241018	132000	562464100	21600	21550	21600	21550	2
406	20241018	131900	562420950	21550	21550	21550	21550	1
407	20241018	131800	562399400	21550	21550	21550	21550	0
408	20241018	131700	562399400	21550	21550	21550	21550	26
409	20241018	131600	561839100	21550	21550	21550	21550	0
410	20241018	131500	561839100	21550	21550	21550	21550	0
411	20241018	131400	561839100	21550	21550	21550	21550	0
412	20241018	131300	561839100	21550	21550	21550	21550	0
413	20241018	131200	561839100	21550	21550	21550	21550	9
414	20241018	131100	561645150	21550	21550	21550	21550	0
415	20241018	131000	561645150	21550	21500	21550	21500	26
416	20241018	130900	561084900	21500	21500	21500	21500	1
417	20241018	130800	561063400	21550	21550	21550	21550	0
418	20241018	130700	561063400	21550	21550	21550	21550	0
419	20241018	130600	561063400	21550	21550	21550	21550	0
420	20241018	130500	561063400	21550	21450	21550	21450	9
421	20241018	130400	560870050	21500	21500	21500	21500	0
422	20241018	130300	560870050	21500	21500	21500	21500	0
423	20241018	130200	560870050	21500	21450	21550	21400	285
424	20241018	130100	554754650	21500	21500	21500	21500	100
425	20241018	130000	552604650	21500	21500	21500	21500	73
426	20241018	125900	551035150	21500	21500	21500	21500	7
427	20241018	125800	550884650	21500	21500	21500	21500	2
428	20241018	125700	550841650	21500	21500	21500	21500	0
429	20241018	125600	550841650	21500	21450	21500	21400	106
430	20241018	125500	548564300	21450	21450	21500	21300	1958
431	20241018	125400	506842600	21550	21550	21550	21450	36
432	20241018	125300	506069250	21550	21500	21550	21500	259
433	20241018	125200	500500700	21500	21500	21500	21300	3412
434	20241018	125100	427584600	21550	21600	21600	21450	1275
435	20241018	125000	400156000	21700	21700	21700	21700	0
436	20241018	124900	400156000	21700	21700	21700	21700	0
437	20241018	124800	400156000	21700	21600	21700	21550	256
438	20241018	124700	394631250	21600	21650	21650	21600	27
439	20241018	124600	394046800	21650	21650	21650	21650	1
440	20241018	124500	394025150	21650	21650	21650	21650	0
441	20241018	124400	394025150	21650	21650	21650	21650	0
442	20241018	124300	394025150	21650	21650	21650	21650	0
443	20241018	124200	394025150	21650	21650	21650	21650	25
444	20241018	124100	393483900	21650	21650	21650	21650	0
445	20241018	124000	393483900	21650	21650	21650	21650	5
446	20241018	123900	393375650	21650	21650	21650	21650	0
447	20241018	123800	393375650	21650	21650	21650	21650	5
448	20241018	123700	393267400	21650	21650	21650	21650	25
449	20241018	123600	392726150	21600	21600	21600	21600	5
450	20241018	123500	392618150	21650	21650	21650	21650	9
451	20241018	123400	392423300	21650	21650	21650	21650	8
452	20241018	123300	392250100	21650	21650	21650	21650	0
453	20241018	123200	392250100	21650	21600	21650	21600	95
454	20241018	123100	390196850	21600	21600	21600	21600	5
455	20241018	123000	390088850	21600	21600	21600	21450	2618
456	20241018	122900	333737400	21650	21650	21700	21650	216
457	20241018	122800	329059300	21750	21700	21750	21600	1627
458	20241018	122700	293878400	21700	21800	21800	21700	946
459	20241018	122600	273335100	21750	21750	21750	21750	12
460	20241018	122500	273074100	21750	21750	21750	21750	93
461	20241018	122400	271051350	21850	21800	21850	21800	500
462	20241018	122300	260131350	21850	21850	21850	21850	0
463	20241018	122200	260131350	21850	21850	21850	21850	25
464	20241018	122100	259585100	21850	21850	21850	21850	0
465	20241018	122000	259585100	21850	21850	21850	21850	0
466	20241018	121900	259585100	21850	21850	21850	21850	2
467	20241018	121800	259541400	21850	21850	21850	21850	39
468	20241018	121700	258689250	21850	21800	21850	21800	25
469	20241018	121600	258143050	21800	21800	21800	21800	56
470	20241018	121500	256922250	21800	21800	21800	21800	123
471	20241018	121400	254240850	21850	21850	21850	21850	0
472	20241018	121300	254240850	21850	21850	21850	21850	0
473	20241018	121200	254240850	21850	21900	21900	21850	26
474	20241018	121100	253671500	21900	21900	21900	21900	0
475	20241018	121000	253671500	21900	21800	21900	21800	189
476	20241018	120900	249543000	21800	21800	21800	21800	0
477	20241018	120800	249543000	21800	21800	21800	21800	0
478	20241018	120700	249543000	21800	21800	21800	21800	31
479	20241018	120600	248867200	21750	21750	21750	21750	5
480	20241018	120500	248758450	21750	21750	21750	21750	1
481	20241018	120400	248736700	21750	21850	21850	21750	1100
482	20241018	120300	224772400	21900	21900	21900	21900	0
483	20241018	120200	224772400	21900	21900	21900	21900	25
484	20241018	120100	224224900	21900	21900	21900	21900	0
485	20241018	120000	224224900	21900	21900	21900	21900	0
486	20241018	115900	224224900	21900	21900	21900	21900	0
487	20241018	115800	224224900	21900	21900	21900	21900	0
488	20241018	115700	224224900	21900	21900	21900	21900	25
489	20241018	115600	223677400	21900	21900	21900	21900	2
490	20241018	115500	223633600	21900	21900	21950	21900	222
491	20241018	115400	218771700	21900	21900	21900	21900	56
492	20241018	115300	217545300	21950	21950	21950	21950	10
493	20241018	115200	217325800	21950	21950	21950	21950	25
494	20241018	115100	216777050	21950	21950	21950	21950	45
495	20241018	115000	215789300	22000	22000	22000	22000	0
496	20241018	114900	215789300	22000	22000	22000	22000	0
497	20241018	114800	215789300	22000	22000	22000	22000	0
498	20241018	114700	215789300	22000	22000	22000	22000	33
499	20241018	114600	215063300	21950	21950	21950	21950	0
500	20241018	114500	215063300	21950	21950	21950	21950	34
501	20241018	114400	214317000	22000	22000	22000	22000	0
502	20241018	114300	214317000	22000	22000	22000	22000	0
503	20241018	114200	214317000	22000	22000	22000	22000	25
504	20241018	114100	213767000	22000	22000	22000	22000	0
505	20241018	114000	213767000	22000	22000	22000	22000	0
506	20241018	113900	213767000	22000	22000	22000	22000	0
507	20241018	113800	213767000	22000	22000	22000	22000	0
508	20241018	113700	213767000	22000	21950	22000	21950	25
509	20241018	113600	213217050	21950	21950	21950	21950	0
510	20241018	113500	213217050	21950	21950	21950	21950	0
511	20241018	113400	213217050	21950	21950	21950	21950	11
512	20241018	113300	212975600	21950	21950	21950	21950	0
513	20241018	113200	212975600	21950	21950	22000	21950	26
514	20241018	113100	212403700	22000	21900	22000	21900	101
515	20241018	113000	210191700	21900	21900	21900	21900	0
516	20241018	112900	210191700	21900	21900	21900	21900	2
517	20241018	112800	210147900	21900	21900	21900	21900	10
518	20241018	112700	209928900	22000	22000	22000	22000	25
519	20241018	112600	209378900	21900	21900	21900	21900	0
520	20241018	112500	209378900	21900	21900	21900	21900	1
521	20241018	112400	209357000	22000	22000	22000	22000	0
522	20241018	112300	209357000	22000	22000	22000	22000	0
523	20241018	112200	209357000	22000	22000	22000	22000	23
524	20241018	112100	208851000	22000	22000	22000	22000	0
525	20241018	112000	208851000	22000	22000	22000	22000	2
526	20241018	111900	208807000	22000	22000	22000	22000	0
527	20241018	111800	208807000	22000	22000	22000	22000	0
528	20241018	111700	208807000	22000	21950	22000	21950	25
529	20241018	111600	208257100	21950	21950	21950	21950	1
530	20241018	111500	208235150	21950	21950	21950	21950	0
531	20241018	111400	208235150	21950	21950	21950	21950	36
532	20241018	111300	207444950	22000	22000	22000	22000	0
533	20241018	111200	207444950	22000	22000	22000	22000	25
534	20241018	111100	206894950	22000	22000	22000	22000	0
535	20241018	111000	206894950	22000	22000	22000	22000	0
536	20241018	110900	206894950	22000	22000	22000	22000	0
537	20241018	110800	206894950	22000	22000	22000	22000	0
538	20241018	110700	206894950	22000	22000	22000	22000	25
539	20241018	110600	206344950	21950	21950	21950	21950	100
540	20241018	110500	204149950	21950	21950	21950	21950	1
541	20241018	110400	204128000	22000	22000	22000	22000	0
542	20241018	110300	204128000	22000	22000	22000	22000	0
543	20241018	110200	204128000	22000	22000	22000	22000	29
544	20241018	110100	203490000	22000	22000	22000	22000	0
545	20241018	110000	203490000	22000	22000	22000	22000	0
546	20241018	105900	203490000	22000	22000	22000	22000	76
547	20241018	105800	201818000	22000	22000	22000	22000	77
548	20241018	105700	200124000	22100	22100	22100	22100	27
549	20241018	105600	199527300	22100	22100	22100	22100	0
550	20241018	105500	199527300	22100	22100	22100	22100	76
551	20241018	105400	197847700	22100	22100	22100	22100	0
552	20241018	105300	197847700	22100	22100	22100	22100	0
553	20241018	105200	197847700	22100	22100	22100	22100	25
554	20241018	105100	197295200	22000	22000	22000	22000	5
555	20241018	105000	197185200	22100	22100	22100	22100	0
556	20241018	104900	197185200	22100	22100	22100	22100	46
557	20241018	104800	196168600	22100	22100	22100	22100	0
558	20241018	104700	196168600	22100	22100	22100	22100	25
559	20241018	104600	195616100	22050	22050	22050	22050	15
560	20241018	104500	195285350	22050	22050	22050	22050	1
561	20241018	104400	195263300	22100	22100	22100	22100	0
562	20241018	104300	195263300	22100	22100	22100	22100	0
563	20241018	104200	195263300	22100	22100	22100	22100	25
564	20241018	104100	194710800	22000	22000	22000	22000	0
565	20241018	104000	194710800	22000	22100	22100	22000	14
566	20241018	103900	194401500	22050	22050	22050	22050	0
567	20241018	103800	194401500	22050	22050	22050	22050	0
568	20241018	103700	194401500	22050	22000	22050	22000	35
569	20241018	103600	193630250	22050	22050	22050	22050	0
570	20241018	103500	193630250	22050	22050	22050	22050	0
571	20241018	103400	193630250	22050	22050	22050	22050	0
572	20241018	103300	193630250	22050	22050	22050	22050	1
573	20241018	103200	193608200	22050	22050	22050	22050	25
574	20241018	103100	193056950	22050	22050	22050	22050	0
575	20241018	103000	193056950	22050	22050	22050	22050	0
576	20241018	102900	193056950	22050	22050	22050	22050	0
577	20241018	102800	193056950	22050	22050	22050	22050	0
578	20241018	102700	193056950	22050	22050	22050	22050	325
579	20241018	102600	185890700	22050	22050	22050	22050	0
580	20241018	102500	185890700	22050	22050	22050	22000	926
581	20241018	102400	165472450	22100	22100	22100	22100	1
582	20241018	102300	165450350	22100	22100	22100	22100	100
583	20241018	102200	163240350	22100	22050	22100	22050	29
584	20241018	102100	162599650	22100	22100	22100	22100	0
585	20241018	102000	162599650	22100	22100	22100	22100	121
586	20241018	101900	159925550	22100	22100	22100	22100	0
587	20241018	101800	159925550	22100	22100	22100	22100	55
588	20241018	101700	158710050	22100	22100	22100	22100	25
589	20241018	101600	158157550	22100	22100	22100	22100	70
590	20241018	101500	156610550	22100	22100	22100	22100	55
591	20241018	101400	155395050	22100	22100	22100	22100	55
592	20241018	101300	154179550	22050	22050	22050	22050	98
593	20241018	101200	152018650	22050	22050	22050	22050	26
594	20241018	101100	151445350	22050	22050	22050	22050	0
595	20241018	101000	151445350	22050	22050	22050	22050	19
596	20241018	100900	151026400	22050	22050	22050	22050	0
597	20241018	100800	151026400	22050	22050	22050	22050	15
598	20241018	100700	150695650	22100	22100	22100	22100	25
599	20241018	100600	150143150	22050	22050	22050	22050	0
600	20241018	100500	150143150	22050	22050	22050	22050	1
601	20241018	100400	150121100	22100	22100	22100	22100	1
602	20241018	100300	150099000	22100	22100	22100	22100	1
603	20241018	100200	150076900	22050	22100	22100	22050	26
604	20241018	100100	149502350	22100	22050	22100	22050	55
605	20241018	100000	148286900	22000	22000	22000	22000	1
606	20241018	095900	148264900	22000	22100	22100	22000	29
607	20241018	095800	147624600	22100	22100	22100	22100	0
608	20241018	095700	147624600	22100	22050	22100	22050	26
609	20241018	095600	147050050	22100	22100	22100	22100	0
610	20241018	095500	147050050	22100	22100	22100	22100	0
611	20241018	095400	147050050	22100	22100	22100	22100	0
612	20241018	095300	147050050	22100	22100	22100	22100	0
613	20241018	095200	147050050	22100	22050	22100	22050	25
614	20241018	095100	146498100	22050	22000	22050	22000	80
615	20241018	095000	144734650	22000	22000	22000	22000	1
616	20241018	094900	144712650	21950	21950	21950	21950	0
617	20241018	094800	144712650	21950	21950	21950	21950	25
618	20241018	094700	144163900	21950	21850	21950	21850	1049
619	20241018	094600	121195100	21950	22000	22000	21900	1554
620	20241018	094500	87133800	22000	22000	22000	22000	1
621	20241018	094400	87111800	22100	22100	22100	22100	4
622	20241018	094300	87023400	22100	22100	22100	22100	0
623	20241018	094200	87023400	22100	22050	22100	22050	32
624	20241018	094100	86316400	22100	22000	22100	22000	8
625	20241018	094000	86140150	22050	22050	22050	22050	0
626	20241018	093900	86140150	22050	22050	22100	22050	123
627	20241018	093800	83423950	22100	22050	22100	22050	60
628	20241018	093700	82098000	22050	22000	22050	22000	291
629	20241018	093600	75681950	22050	22050	22050	22050	0
630	20241018	093500	75681950	22050	22050	22050	22050	0
631	20241018	093400	75681950	22050	22050	22050	22050	1
632	20241018	093300	75659900	22050	22050	22050	22050	0
633	20241018	093200	75659900	22050	21950	22100	21950	366
634	20241018	093100	67585600	21950	21950	21950	21950	0
635	20241018	093000	67585600	21950	21950	21950	21950	0
636	20241018	092900	67585600	21950	21950	21950	21950	0
637	20241018	092800	67585600	21950	21950	21950	21950	0
638	20241018	092700	67585600	21950	21850	21950	21850	26
639	20241018	092600	67015000	21900	21900	21900	21900	26
640	20241018	092500	66445600	21900	21900	22000	21900	8
641	20241018	092400	66270150	21850	21850	21850	21850	0
642	20241018	092300	66270150	21850	22000	22000	21850	185
643	20241018	092200	62220700	22100	22100	22100	22100	0
644	20241018	092100	62220700	22100	21950	22100	21900	75
645	20241018	092000	60568900	21950	21950	21950	21950	0
646	20241018	091900	60568900	21950	21950	21950	21950	1
647	20241018	091800	60546950	22000	22000	22000	22000	0
648	20241018	091700	60546950	22000	21900	22000	21800	1890
649	20241018	091600	19065450	21800	21800	21800	21800	0
650	20241018	091500	19065450	21800	21800	21800	21800	13
651	20241018	091400	18782050	21800	21800	21800	21800	1
652	20241018	091300	18760250	21850	21850	21850	21850	3
653	20241018	091200	18694700	21850	21850	21850	21850	3
654	20241018	091100	18629150	21800	21850	21850	21800	15
655	20241018	091000	18301750	21850	21850	21850	21850	132
656	20241018	090900	15417550	21950	21850	21950	21850	2
657	20241018	090800	15373750	21800	21850	21850	21800	146
658	20241018	090700	12189050	21850	21850	21850	21800	68
659	20241018	090600	10703300	21850	21850	21850	21850	43
660	20241018	090500	9763750	21850	22000	22000	21850	258
661	20241018	090400	4108850	22050	22050	22050	22050	45
662	20241018	090300	3116600	22050	22050	22050	22050	2
663	20241018	090200	3072500	22100	22100	22100	22100	1
664	20241018	090100	3050400	21900	21900	21900	21900	3
665	20241018	090000	2984700	21900	21950	22000	21900	136