KissMeData/192400/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	203600	240971200	23450	23450	23450	23450	652
3	20241004	203500	240971200	23450	23450	23450	23450	0
4	20241004	203400	240971200	23450	23450	23450	23450	0
5	20241004	203300	240971200	23450	23450	23450	23450	0
6	20241004	203200	240971200	23450	23450	23450	23450	0
7	20241004	203100	240971200	23450	23450	23450	23450	0
8	20241004	203000	240971200	23450	23450	23450	23450	0
9	20241004	202900	240971200	23450	23450	23450	23450	0
10	20241004	202800	240971200	23450	23450	23450	23450	0
11	20241004	202700	240971200	23450	23450	23450	23450	0
12	20241004	202600	240971200	23450	23450	23450	23450	0
13	20241004	202500	240971200	23450	23450	23450	23450	0
14	20241004	202400	240971200	23450	23450	23450	23450	0
15	20241004	202300	240971200	23450	23450	23450	23450	0
16	20241004	202200	240971200	23450	23450	23450	23450	0
17	20241004	202100	240971200	23450	23450	23450	23450	0
18	20241004	202000	240971200	23450	23450	23450	23450	0
19	20241004	201900	240971200	23450	23450	23450	23450	0
20	20241004	201800	240971200	23450	23450	23450	23450	0
21	20241004	201700	240971200	23450	23450	23450	23450	0
22	20241004	201600	240971200	23450	23450	23450	23450	0
23	20241004	201500	240971200	23450	23450	23450	23450	0
24	20241004	201400	240971200	23450	23450	23450	23450	0
25	20241004	201300	240971200	23450	23450	23450	23450	0
26	20241004	201200	240971200	23450	23450	23450	23450	0
27	20241004	201100	240971200	23450	23450	23450	23450	0
28	20241004	201000	240971200	23450	23450	23450	23450	0
29	20241004	200900	240971200	23450	23450	23450	23450	0
30	20241004	200800	240971200	23450	23450	23450	23450	0
31	20241004	200700	240971200	23450	23450	23450	23450	0
32	20241004	200600	240971200	23450	23450	23450	23450	652
33	20241004	200500	240971200	23450	23450	23450	23450	0
34	20241004	200400	240971200	23450	23450	23450	23450	0
35	20241004	200300	240971200	23450	23450	23450	23450	0
36	20241004	200200	240971200	23450	23450	23450	23450	0
37	20241004	200100	240971200	23450	23450	23450	23450	0
38	20241004	200000	240971200	23450	23450	23450	23450	0
39	20241004	195900	240971200	23450	23450	23450	23450	0
40	20241004	195800	240971200	23450	23450	23450	23450	0
41	20241004	195700	240971200	23450	23450	23450	23450	0
42	20241004	195600	240971200	23450	23450	23450	23450	0
43	20241004	195500	240971200	23450	23450	23450	23450	0
44	20241004	195400	240971200	23450	23450	23450	23450	0
45	20241004	195300	240971200	23450	23450	23450	23450	0
46	20241004	195200	240971200	23450	23450	23450	23450	0
47	20241004	195100	240971200	23450	23450	23450	23450	0
48	20241004	195000	240971200	23450	23450	23450	23450	0
49	20241004	194900	240971200	23450	23450	23450	23450	0
50	20241004	194800	240971200	23450	23450	23450	23450	0
51	20241004	194700	240971200	23450	23450	23450	23450	0
52	20241004	194600	240971200	23450	23450	23450	23450	0
53	20241004	194500	240971200	23450	23450	23450	23450	0
54	20241004	194400	240971200	23450	23450	23450	23450	0
55	20241004	194300	240971200	23450	23450	23450	23450	0
56	20241004	194200	240971200	23450	23450	23450	23450	0
57	20241004	194100	240971200	23450	23450	23450	23450	0
58	20241004	194000	240971200	23450	23450	23450	23450	0
59	20241004	193900	240971200	23450	23450	23450	23450	0
60	20241004	193800	240971200	23450	23450	23450	23450	0
61	20241004	193700	240971200	23450	23450	23450	23450	0
62	20241004	193600	240971200	23450	23450	23450	23450	652
63	20241004	193500	240971200	23450	23450	23450	23450	0
64	20241004	193400	240971200	23450	23450	23450	23450	0
65	20241004	193300	240971200	23450	23450	23450	23450	0
66	20241004	193200	240971200	23450	23450	23450	23450	0
67	20241004	193100	240971200	23450	23450	23450	23450	0
68	20241004	193000	240971200	23450	23450	23450	23450	0
69	20241004	192900	240971200	23450	23450	23450	23450	0
70	20241004	192800	240971200	23450	23450	23450	23450	0
71	20241004	192700	240971200	23450	23450	23450	23450	0
72	20241004	192600	240971200	23450	23450	23450	23450	0
73	20241004	192500	240971200	23450	23450	23450	23450	0
74	20241004	192400	240971200	23450	23450	23450	23450	0
75	20241004	192300	240971200	23450	23450	23450	23450	0
76	20241004	192200	240971200	23450	23450	23450	23450	0
77	20241004	192100	240971200	23450	23450	23450	23450	0
78	20241004	192000	240971200	23450	23450	23450	23450	0
79	20241004	191900	240971200	23450	23450	23450	23450	0
80	20241004	191800	240971200	23450	23450	23450	23450	0
81	20241004	191700	240971200	23450	23450	23450	23450	0
82	20241004	191600	240971200	23450	23450	23450	23450	0
83	20241004	191500	240971200	23450	23450	23450	23450	0
84	20241004	191400	240971200	23450	23450	23450	23450	0
85	20241004	191300	240971200	23450	23450	23450	23450	0
86	20241004	191200	240971200	23450	23450	23450	23450	0
87	20241004	191100	240971200	23450	23450	23450	23450	0
88	20241004	191000	240971200	23450	23450	23450	23450	0
89	20241004	190900	240971200	23450	23450	23450	23450	0
90	20241004	190800	240971200	23450	23450	23450	23450	0
91	20241004	190700	240971200	23450	23450	23450	23450	0
92	20241004	190600	240971200	23450	23450	23450	23450	652
93	20241004	190500	240971200	23450	23450	23450	23450	0
94	20241004	190400	240971200	23450	23450	23450	23450	0
95	20241004	190300	240971200	23450	23450	23450	23450	0
96	20241004	190200	240971200	23450	23450	23450	23450	0
97	20241004	190100	240971200	23450	23450	23450	23450	0
98	20241004	190000	240971200	23450	23450	23450	23450	0
99	20241004	185900	240971200	23450	23450	23450	23450	0
100	20241004	185800	240971200	23450	23450	23450	23450	0
101	20241004	185700	240971200	23450	23450	23450	23450	0
102	20241004	185600	240971200	23450	23450	23450	23450	0
103	20241004	185500	240971200	23450	23450	23450	23450	0
104	20241004	185400	240971200	23450	23450	23450	23450	0
105	20241004	185300	240971200	23450	23450	23450	23450	0
106	20241004	185200	240971200	23450	23450	23450	23450	0
107	20241004	185100	240971200	23450	23450	23450	23450	0
108	20241004	185000	240971200	23450	23450	23450	23450	0
109	20241004	184900	240971200	23450	23450	23450	23450	0
110	20241004	184800	240971200	23450	23450	23450	23450	0
111	20241004	184700	240971200	23450	23450	23450	23450	0
112	20241004	184600	240971200	23450	23450	23450	23450	0
113	20241004	184500	240971200	23450	23450	23450	23450	0
114	20241004	184400	240971200	23450	23450	23450	23450	0
115	20241004	184300	240971200	23450	23450	23450	23450	0
116	20241004	184200	240971200	23450	23450	23450	23450	0
117	20241004	184100	240971200	23450	23450	23450	23450	0
118	20241004	184000	240971200	23450	23450	23450	23450	0
119	20241004	183900	240971200	23450	23450	23450	23450	0
120	20241004	183800	240971200	23450	23450	23450	23450	0
121	20241004	183700	240971200	23450	23450	23450	23450	0
122	20241004	183600	240971200	23450	23450	23450	23450	652
123	20241004	183500	240971200	23450	23450	23450	23450	0
124	20241004	183400	240971200	23450	23450	23450	23450	0
125	20241004	183300	240971200	23450	23450	23450	23450	0
126	20241004	183200	240971200	23450	23450	23450	23450	0
127	20241004	183100	240971200	23450	23450	23450	23450	0
128	20241004	183000	240971200	23450	23450	23450	23450	0
129	20241004	182900	240971200	23450	23450	23450	23450	0
130	20241004	182800	240971200	23450	23450	23450	23450	0
131	20241004	182700	240971200	23450	23450	23450	23450	0
132	20241004	182600	240971200	23450	23450	23450	23450	0
133	20241004	182500	240971200	23450	23450	23450	23450	0
134	20241004	182400	240971200	23450	23450	23450	23450	0
135	20241004	182300	240971200	23450	23450	23450	23450	0
136	20241004	182200	240971200	23450	23450	23450	23450	0
137	20241004	182100	240971200	23450	23450	23450	23450	0
138	20241004	182000	240971200	23450	23450	23450	23450	0
139	20241004	181900	240971200	23450	23450	23450	23450	0
140	20241004	181800	240971200	23450	23450	23450	23450	0
141	20241004	181700	240971200	23450	23450	23450	23450	0
142	20241004	181600	240971200	23450	23450	23450	23450	0
143	20241004	181500	240971200	23450	23450	23450	23450	0
144	20241004	181400	240971200	23450	23450	23450	23450	0
145	20241004	181300	240971200	23450	23450	23450	23450	0
146	20241004	181200	240971200	23450	23450	23450	23450	0
147	20241004	181100	240971200	23450	23450	23450	23450	0
148	20241004	181000	240971200	23450	23450	23450	23450	0
149	20241004	180900	240971200	23450	23450	23450	23450	0
150	20241004	180800	240971200	23450	23450	23450	23450	0
151	20241004	180700	240971200	23450	23450	23450	23450	0
152	20241004	180600	240971200	23450	23450	23450	23450	652
153	20241004	180500	240971200	23450	23450	23450	23450	0
154	20241004	180400	240971200	23450	23450	23450	23450	0
155	20241004	180300	240971200	23450	23450	23450	23450	0
156	20241004	180200	240971200	23450	23450	23450	23450	0
157	20241004	180100	240971200	23450	23450	23450	23450	0
158	20241004	180000	240971200	23450	23450	23450	23450	0
159	20241004	175900	240971200	23450	23450	23450	23450	0
160	20241004	175800	240971200	23450	23450	23450	23450	0
161	20241004	175700	240971200	23450	23450	23450	23450	0
162	20241004	175600	240971200	23450	23450	23450	23450	0
163	20241004	175500	240971200	23450	23450	23450	23450	0
164	20241004	175400	240971200	23450	23450	23450	23450	0
165	20241004	175300	240971200	23450	23450	23450	23450	0
166	20241004	175200	240971200	23450	23450	23450	23450	0
167	20241004	175100	240971200	23450	23450	23450	23450	0
168	20241004	175000	240971200	23450	23450	23450	23450	0
169	20241004	174900	240971200	23450	23450	23450	23450	0
170	20241004	174800	240971200	23450	23450	23450	23450	0
171	20241004	174700	240971200	23450	23450	23450	23450	0
172	20241004	174600	240971200	23450	23450	23450	23450	0
173	20241004	174500	240971200	23450	23450	23450	23450	0
174	20241004	174400	240971200	23450	23450	23450	23450	0
175	20241004	174300	240971200	23450	23450	23450	23450	0
176	20241004	174200	240971200	23450	23450	23450	23450	0
177	20241004	174100	240971200	23450	23450	23450	23450	0
178	20241004	174000	240971200	23450	23450	23450	23450	0
179	20241004	173900	240971200	23450	23450	23450	23450	0
180	20241004	173800	240971200	23450	23450	23450	23450	0
181	20241004	173700	240971200	23450	23450	23450	23450	0
182	20241004	173600	240971200	23450	23450	23450	23450	652
183	20241004	173500	240971200	23450	23450	23450	23450	0
184	20241004	173400	240971200	23450	23450	23450	23450	0
185	20241004	173300	240971200	23450	23450	23450	23450	0
186	20241004	173200	240971200	23450	23450	23450	23450	0
187	20241004	173100	240971200	23450	23450	23450	23450	0
188	20241004	173000	240971200	23450	23450	23450	23450	0
189	20241004	172900	240971200	23450	23450	23450	23450	0
190	20241004	172800	240971200	23450	23450	23450	23450	0
191	20241004	172700	240971200	23450	23450	23450	23450	0
192	20241004	172600	240971200	23450	23450	23450	23450	0
193	20241004	172500	240971200	23450	23450	23450	23450	0
194	20241004	172400	240971200	23450	23450	23450	23450	0
195	20241004	172300	240971200	23450	23450	23450	23450	0
196	20241004	172200	240971200	23450	23450	23450	23450	0
197	20241004	172100	240971200	23450	23450	23450	23450	0
198	20241004	172000	240971200	23450	23450	23450	23450	0
199	20241004	171900	240971200	23450	23450	23450	23450	0
200	20241004	171800	240971200	23450	23450	23450	23450	0
201	20241004	171700	240971200	23450	23450	23450	23450	0
202	20241004	171600	240971200	23450	23450	23450	23450	0
203	20241004	171500	240971200	23450	23450	23450	23450	0
204	20241004	171400	240971200	23450	23450	23450	23450	0
205	20241004	171300	240971200	23450	23450	23450	23450	0
206	20241004	171200	240971200	23450	23450	23450	23450	0
207	20241004	171100	240971200	23450	23450	23450	23450	0
208	20241004	171000	240971200	23450	23450	23450	23450	0
209	20241004	170900	240971200	23450	23450	23450	23450	0
210	20241004	170800	240971200	23450	23450	23450	23450	0
211	20241004	170700	240971200	23450	23450	23450	23450	0
212	20241004	170600	240971200	23450	23450	23450	23450	652
213	20241004	170500	240971200	23450	23450	23450	23450	0
214	20241004	170400	240971200	23450	23450	23450	23450	0
215	20241004	170300	240971200	23450	23450	23450	23450	0
216	20241004	170200	240971200	23450	23450	23450	23450	0
217	20241004	170100	240971200	23450	23450	23450	23450	0
218	20241004	170000	240971200	23450	23450	23450	23450	0
219	20241004	165900	240971200	23450	23450	23450	23450	0
220	20241004	165800	240971200	23450	23450	23450	23450	0
221	20241004	165700	240971200	23450	23450	23450	23450	0
222	20241004	165600	240971200	23450	23450	23450	23450	0
223	20241004	165500	240971200	23450	23450	23450	23450	0
224	20241004	165400	240971200	23450	23450	23450	23450	0
225	20241004	165300	240971200	23450	23450	23450	23450	0
226	20241004	165200	240971200	23450	23450	23450	23450	0
227	20241004	165100	240971200	23450	23450	23450	23450	0
228	20241004	165000	240971200	23450	23450	23450	23450	0
229	20241004	164900	240971200	23450	23450	23450	23450	0
230	20241004	164800	240971200	23450	23450	23450	23450	0
231	20241004	164700	240971200	23450	23450	23450	23450	0
232	20241004	164600	240971200	23450	23450	23450	23450	0
233	20241004	164500	240971200	23450	23450	23450	23450	0
234	20241004	164400	240971200	23450	23450	23450	23450	0
235	20241004	164300	240971200	23450	23450	23450	23450	0
236	20241004	164200	240971200	23450	23450	23450	23450	0
237	20241004	164100	240971200	23450	23450	23450	23450	0
238	20241004	164000	240971200	23450	23450	23450	23450	0
239	20241004	163900	240971200	23450	23450	23450	23450	0
240	20241004	163800	240971200	23450	23450	23450	23450	0
241	20241004	163700	240971200	23450	23450	23450	23450	0
242	20241004	163600	240971200	23450	23450	23450	23450	652
243	20241004	163500	240971200	23450	23450	23450	23450	0
244	20241004	163400	240971200	23450	23450	23450	23450	0
245	20241004	163300	240971200	23450	23450	23450	23450	0
246	20241004	163200	240971200	23450	23450	23450	23450	0
247	20241004	163100	240971200	23450	23450	23450	23450	0
248	20241004	163000	240971200	23450	23450	23450	23450	0
249	20241004	162900	240971200	23450	23450	23450	23450	0
250	20241004	162800	240971200	23450	23450	23450	23450	0
251	20241004	162700	240971200	23450	23450	23450	23450	0
252	20241004	162600	240971200	23450	23450	23450	23450	0
253	20241004	162500	240971200	23450	23450	23450	23450	0
254	20241004	162400	240971200	23450	23450	23450	23450	0
255	20241004	162300	240971200	23450	23450	23450	23450	0
256	20241004	162200	240971200	23450	23450	23450	23450	0
257	20241004	162100	240971200	23450	23450	23450	23450	0
258	20241004	162000	240971200	23450	23450	23450	23450	0
259	20241004	161900	240971200	23450	23450	23450	23450	0
260	20241004	161800	240971200	23450	23450	23450	23450	0
261	20241004	161700	240971200	23450	23450	23450	23450	0
262	20241004	161600	240971200	23450	23450	23450	23450	0
263	20241004	161500	240971200	23450	23450	23450	23450	0
264	20241004	161400	240971200	23450	23450	23450	23450	0
265	20241004	161300	240971200	23450	23450	23450	23450	0
266	20241004	161200	240971200	23450	23450	23450	23450	0
267	20241004	161100	240971200	23450	23450	23450	23450	0
268	20241004	161000	240971200	23450	23450	23450	23450	0
269	20241004	160900	240971200	23450	23450	23450	23450	0
270	20241004	160800	240971200	23450	23450	23450	23450	0
271	20241004	160700	240971200	23450	23450	23450	23450	0
272	20241004	160600	240971200	23450	23450	23450	23450	652
273	20241004	160500	240971200	23450	23450	23450	23450	0
274	20241004	160400	240971200	23450	23450	23450	23450	0
275	20241004	160300	240971200	23450	23450	23450	23450	0
276	20241004	160200	240971200	23450	23450	23450	23450	0
277	20241004	160100	240971200	23450	23450	23450	23450	0
278	20241004	160000	240971200	23450	23450	23450	23450	0
279	20241004	155900	240971200	23450	23450	23450	23450	0
280	20241004	155800	240971200	23450	23450	23450	23450	0
281	20241004	155700	240971200	23450	23450	23450	23450	0
282	20241004	155600	240971200	23450	23450	23450	23450	0
283	20241004	155500	240971200	23450	23450	23450	23450	0
284	20241004	155400	240971200	23450	23450	23450	23450	0
285	20241004	155300	240971200	23450	23450	23450	23450	0
286	20241004	155200	240971200	23450	23450	23450	23450	0
287	20241004	155100	240971200	23450	23450	23450	23450	0
288	20241004	155000	240971200	23450	23450	23450	23450	0
289	20241004	154900	240971200	23450	23450	23450	23450	0
290	20241004	154800	240971200	23450	23450	23450	23450	0
291	20241004	154700	240971200	23450	23450	23450	23450	0
292	20241004	154600	240971200	23450	23450	23450	23450	0
293	20241004	154500	240971200	23450	23450	23450	23450	0
294	20241004	154400	240971200	23450	23450	23450	23450	0
295	20241004	154300	240971200	23450	23450	23450	23450	0
296	20241004	154200	240971200	23450	23450	23450	23450	0
297	20241004	154100	240971200	23450	23450	23450	23450	0
298	20241004	154000	240971200	23450	23450	23450	23450	0
299	20241004	153900	240971200	23450	23450	23450	23450	0
300	20241004	153800	240971200	23450	23450	23450	23450	0
301	20241004	153700	240971200	23450	23450	23450	23450	0
302	20241004	153600	240971200	23450	23450	23450	23450	652
303	20241004	153500	240971200	23450	23450	23450	23450	0
304	20241004	153400	240971200	23450	23450	23450	23450	0
305	20241004	153300	240971200	23450	23450	23450	23450	0
306	20241004	153200	240971200	23450	23450	23450	23450	0
307	20241004	153100	240971200	23450	23450	23450	23450	0
308	20241004	153000	240971200	23450	23450	23450	23450	652
309	20241004	152900	225681800	23300	23300	23300	23300	0
310	20241004	152800	225681800	23300	23300	23300	23300	0
311	20241004	152700	225681800	23300	23300	23300	23300	0
312	20241004	152600	225681800	23300	23300	23300	23300	0
313	20241004	152500	225681800	23300	23300	23300	23300	0
314	20241004	152400	225681800	23300	23300	23300	23300	0
315	20241004	152300	225681800	23300	23300	23300	23300	0
316	20241004	152200	225681800	23300	23300	23300	23300	0
317	20241004	152100	225681800	23300	23300	23300	23300	0
318	20241004	152000	225681800	23300	23300	23300	23300	0
319	20241004	151900	225681800	23300	23300	23300	23300	53
320	20241004	151800	224446900	23300	23350	23350	23300	47
321	20241004	151700	223351650	23350	23350	23350	23350	39
322	20241004	151600	222441000	23350	23350	23350	23350	19
323	20241004	151500	221997350	23350	23350	23350	23350	18
324	20241004	151400	221577050	23350	23350	23350	23350	23
325	20241004	151300	221040000	23350	23400	23400	23350	133
326	20241004	151200	217929450	23400	23400	23400	23400	76
327	20241004	151100	216151050	23350	23350	23350	23350	19
328	20241004	151000	215707400	23350	23350	23350	23350	22
329	20241004	150900	215193700	23350	23350	23350	23350	19
330	20241004	150800	214750050	23350	23350	23350	23350	64
331	20241004	150700	213255650	23400	23350	23400	23350	119
332	20241004	150600	210472000	23350	23350	23350	23350	19
333	20241004	150500	210028350	23350	23350	23350	23350	119
334	20241004	150400	207249700	23350	23350	23350	23350	0
335	20241004	150300	207249700	23350	23350	23350	23350	19
336	20241004	150200	206806050	23350	23350	23350	23350	18
337	20241004	150100	206385750	23300	23300	23300	23300	19
338	20241004	150000	205943050	23300	23300	23350	23300	130
339	20241004	145900	202912350	23300	23300	23300	23300	0
340	20241004	145800	202912350	23300	23300	23300	23300	19
341	20241004	145700	202469650	23300	23300	23300	23300	19
342	20241004	145600	202026950	23300	23300	23300	23300	19
343	20241004	145500	201584250	23300	23300	23300	23300	0
344	20241004	145400	201584250	23300	23300	23300	23300	24
345	20241004	145300	201025050	23300	23300	23300	23300	19
346	20241004	145200	200582350	23350	23300	23350	23300	94
347	20241004	145100	198388400	23300	23250	23300	23250	20
348	20241004	145000	197923350	23250	23250	23250	23250	0
349	20241004	144900	197923350	23250	23250	23250	23250	19
350	20241004	144800	197481600	23250	23250	23250	23250	19
351	20241004	144700	197039850	23250	23250	23250	23250	19
352	20241004	144600	196598100	23250	23250	23250	23250	0
353	20241004	144500	196598100	23250	23250	23250	23250	144
354	20241004	144400	193250100	23250	23250	23250	23250	19
355	20241004	144300	192808350	23300	23250	23300	23250	39
356	20241004	144200	191900600	23250	23250	23250	23250	0
357	20241004	144100	191900600	23250	23250	23250	23250	19
358	20241004	144000	191458850	23250	23250	23250	23250	22
359	20241004	143900	190947350	23250	23250	23250	23250	19
360	20241004	143800	190505600	23250	23250	23250	23250	18
361	20241004	143700	190087100	23250	23250	23250	23250	90
362	20241004	143600	187994600	23250	23250	23250	23250	19
363	20241004	143500	187552850	23250	23250	23250	23250	19
364	20241004	143400	187111100	23350	23350	23350	23350	19
365	20241004	143300	186667450	23350	23350	23350	23350	22
366	20241004	143200	186153750	23350	23350	23350	23350	19
367	20241004	143100	185710100	23350	23350	23350	23350	19
368	20241004	143000	185266450	23350	23350	23350	23350	19
369	20241004	142900	184822800	23350	23350	23350	23350	19
370	20241004	142800	184379150	23350	23350	23350	23350	0
371	20241004	142700	184379150	23350	23350	23350	23350	19
372	20241004	142600	183935500	23350	23350	23350	23350	19
373	20241004	142500	183491850	23350	23350	23350	23350	19
374	20241004	142400	183048200	23300	23300	23300	23300	0
375	20241004	142300	183048200	23300	23300	23300	23300	539
376	20241004	142200	170489500	23350	23350	23350	23350	19
377	20241004	142100	170045850	23350	23350	23350	23350	24
378	20241004	142000	169485450	23350	23350	23350	23350	59
379	20241004	141900	168107800	23350	23350	23350	23350	56
380	20241004	141800	166800200	23350	23350	23350	23350	19
381	20241004	141700	166356550	23350	23350	23350	23350	19
382	20241004	141600	165912900	23350	23350	23350	23350	19
383	20241004	141500	165469250	23350	23350	23350	23350	0
384	20241004	141400	165469250	23350	23350	23350	23350	19
385	20241004	141300	165025600	23350	23350	23350	23350	19
386	20241004	141200	164581950	23350	23350	23350	23350	18
387	20241004	141100	164161650	23400	23300	23400	23300	89
388	20241004	141000	162083300	23350	23350	23350	23350	0
389	20241004	140900	162083300	23350	23250	23350	23250	105
390	20241004	140800	159635350	23250	23250	23250	23250	19
391	20241004	140700	159193600	23250	23250	23250	23250	19
392	20241004	140600	158751850	23250	23250	23250	23250	0
393	20241004	140500	158751850	23250	23250	23250	23250	69
394	20241004	140400	157147600	23250	23250	23250	23250	19
395	20241004	140300	156705850	23250	23250	23250	23250	19
396	20241004	140200	156264100	23250	23250	23250	23250	0
397	20241004	140100	156264100	23250	23250	23250	23250	19
398	20241004	140000	155822350	23250	23250	23250	23250	84
399	20241004	135900	153869350	23300	23300	23300	23300	16
400	20241004	135800	153496550	23300	23300	23300	23300	19
401	20241004	135700	153053850	23300	23300	23300	23300	0
402	20241004	135600	153053850	23300	23300	23300	23300	19
403	20241004	135500	152611150	23300	23300	23300	23300	19
404	20241004	135400	152168450	23300	23300	23300	23300	19
405	20241004	135300	151725750	23300	23300	23300	23300	0
406	20241004	135200	151725750	23300	23300	23300	23300	19
407	20241004	135100	151283050	23250	23250	23250	23250	19
408	20241004	135000	150841300	23250	23250	23250	23250	19
409	20241004	134900	150399550	23250	23250	23250	23250	19
410	20241004	134800	149957800	23250	23250	23250	23250	0
411	20241004	134700	149957800	23250	23250	23250	23250	19
412	20241004	134600	149516050	23250	23250	23250	23250	18
413	20241004	134500	149097550	23250	23250	23250	23250	19
414	20241004	134400	148655800	23250	23250	23250	23250	0
415	20241004	134300	148655800	23250	23300	23300	23250	184
416	20241004	134200	144369550	23250	23250	23250	23250	19
417	20241004	134100	143927800	23300	23300	23300	23300	22
418	20241004	134000	143415200	23300	23300	23300	23300	19
419	20241004	133900	142972500	23300	23300	23300	23300	0
420	20241004	133800	142972500	23300	23300	23300	23300	19
421	20241004	133700	142529800	23300	23300	23300	23300	19
422	20241004	133600	142087100	23350	23300	23350	23300	44
423	20241004	133500	141060650	23300	23300	23300	23300	0
424	20241004	133400	141060650	23300	23250	23300	23250	95
425	20241004	133300	138850950	23250	23250	23250	23250	19
426	20241004	133200	138409200	23250	23250	23250	23250	19
427	20241004	133100	137967450	23250	23250	23250	23250	0
428	20241004	133000	137967450	23250	23250	23250	23250	25
429	20241004	132900	137386200	23250	23250	23250	23250	19
430	20241004	132800	136944450	23400	23250	23400	23250	60
431	20241004	132700	135543850	23250	23250	23250	23250	19
432	20241004	132600	135102100	23250	23250	23250	23250	0
433	20241004	132500	135102100	23250	23250	23250	23250	19
434	20241004	132400	134660350	23250	23250	23250	23250	19
435	20241004	132300	134218600	23250	23250	23250	23250	19
436	20241004	132200	133776850	23250	23250	23250	23250	0
437	20241004	132100	133776850	23250	23250	23250	23250	23
438	20241004	132000	133242100	23250	23250	23250	23250	19
439	20241004	131900	132800350	23250	23250	23250	23250	19
440	20241004	131800	132358600	23250	23250	23250	23250	19
441	20241004	131700	131916850	23250	23250	23250	23250	0
442	20241004	131600	131916850	23250	23300	23300	23250	61
443	20241004	131500	130495900	23300	23300	23300	23300	19
444	20241004	131400	130053200	23300	23300	23300	23300	19
445	20241004	131300	129610500	23300	23300	23300	23300	10
446	20241004	131200	129377500	23300	23300	23300	23300	119
447	20241004	131100	126604800	23300	23350	23350	23300	34
448	20241004	131000	125811850	23300	23300	23300	23300	19
449	20241004	130900	125369150	23300	23300	23300	23300	19
450	20241004	130800	124926450	23350	23350	23350	23350	0
451	20241004	130700	124926450	23350	23350	23350	23350	0
452	20241004	130600	124926450	23350	23350	23350	23350	0
453	20241004	130500	124926450	23350	23350	23350	23350	0
454	20241004	130400	124926450	23350	23350	23350	23350	0
455	20241004	130300	124926450	23350	23350	23350	23350	0
456	20241004	130200	124926450	23350	23350	23350	23350	60
457	20241004	130100	123525450	23350	23350	23350	23350	0
458	20241004	130000	123525450	23350	23350	23350	23350	3
459	20241004	125900	123455400	23300	23300	23300	23300	0
460	20241004	125800	123455400	23300	23250	23300	23250	664
461	20241004	125700	107984450	23300	23300	23300	23300	0
462	20241004	125600	107984450	23300	23300	23300	23300	0
463	20241004	125500	107984450	23300	23300	23300	23300	0
464	20241004	125400	107984450	23300	23300	23300	23300	0
465	20241004	125300	107984450	23300	23300	23300	23300	6
466	20241004	125200	107844650	23300	23300	23300	23300	0
467	20241004	125100	107844650	23300	23300	23300	23300	52
468	20241004	125000	106633050	23300	23300	23300	23300	1
469	20241004	124900	106609750	23350	23350	23350	23350	0
470	20241004	124800	106609750	23350	23350	23350	23350	51
471	20241004	124700	105418900	23350	23350	23350	23350	0
472	20241004	124600	105418900	23350	23350	23350	23350	0
473	20241004	124500	105418900	23350	23350	23350	23350	0
474	20241004	124400	105418900	23350	23350	23350	23350	0
475	20241004	124300	105418900	23350	23350	23350	23350	0
476	20241004	124200	105418900	23350	23350	23350	23350	0
477	20241004	124100	105418900	23350	23350	23350	23350	0
478	20241004	124000	105418900	23350	23350	23350	23350	0
479	20241004	123900	105418900	23350	23350	23350	23350	0
480	20241004	123800	105418900	23350	23350	23350	23350	0
481	20241004	123700	105418900	23350	23350	23350	23350	0
482	20241004	123600	105418900	23350	23350	23350	23350	0
483	20241004	123500	105418900	23350	23350	23350	23350	0
484	20241004	123400	105418900	23350	23350	23350	23350	28
485	20241004	123300	104765100	23400	23400	23400	23400	0
486	20241004	123200	104765100	23400	23400	23400	23400	0
487	20241004	123100	104765100	23400	23400	23400	23400	0
488	20241004	123000	104765100	23400	23400	23400	23400	11
489	20241004	122900	104507700	23400	23400	23400	23400	0
490	20241004	122800	104507700	23400	23400	23400	23400	50
491	20241004	122700	103337700	23400	23400	23400	23400	0
492	20241004	122600	103337700	23400	23400	23400	23400	0
493	20241004	122500	103337700	23400	23400	23400	23400	13
494	20241004	122400	103033500	23400	23400	23400	23400	0
495	20241004	122300	103033500	23400	23400	23400	23400	0
496	20241004	122200	103033500	23400	23400	23400	23400	0
497	20241004	122100	103033500	23400	23400	23400	23400	0
498	20241004	122000	103033500	23400	23400	23400	23400	0
499	20241004	121900	103033500	23400	23400	23400	23400	1
500	20241004	121800	103010100	23400	23400	23400	23400	1
501	20241004	121700	102986700	23400	23400	23400	23400	0
502	20241004	121600	102986700	23400	23400	23400	23400	0
503	20241004	121500	102986700	23400	23400	23400	23400	0
504	20241004	121400	102986700	23400	23400	23400	23400	0
505	20241004	121300	102986700	23400	23400	23400	23400	0
506	20241004	121200	102986700	23400	23400	23400	23400	0
507	20241004	121100	102986700	23400	23400	23400	23400	3
508	20241004	121000	102916500	23450	23450	23450	23450	0
509	20241004	120900	102916500	23450	23400	23450	23400	56
510	20241004	120800	101606000	23450	23450	23450	23450	0
511	20241004	120700	101606000	23450	23450	23450	23450	0
512	20241004	120600	101606000	23450	23450	23450	23450	0
513	20241004	120500	101606000	23450	23450	23450	23450	0
514	20241004	120400	101606000	23450	23450	23450	23450	0
515	20241004	120300	101606000	23450	23450	23450	23450	0
516	20241004	120200	101606000	23450	23450	23450	23450	2
517	20241004	120100	101559100	23500	23500	23500	23500	0
518	20241004	120000	101559100	23500	23500	23500	23500	1
519	20241004	115900	101535600	23450	23450	23500	23450	21
520	20241004	115800	101042400	23500	23450	23500	23450	5
521	20241004	115700	100925050	23500	23450	23500	23450	4
522	20241004	115600	100831150	23500	23450	23500	23450	2
523	20241004	115500	100784200	23450	23450	23450	23450	2
524	20241004	115400	100737300	23450	23350	23500	23350	393
525	20241004	115300	91534700	23350	23350	23350	23350	0
526	20241004	115200	91534700	23350	23350	23350	23350	10
527	20241004	115100	91301200	23300	23300	23300	23300	0
528	20241004	115000	91301200	23300	23300	23300	23300	1
529	20241004	114900	91277900	23300	23300	23300	23300	0
530	20241004	114800	91277900	23300	23300	23300	23300	0
531	20241004	114700	91277900	23300	23300	23300	23300	1
532	20241004	114600	91254600	23300	23300	23300	23300	0
533	20241004	114500	91254600	23300	23300	23300	23300	1
534	20241004	114400	91231300	23300	23300	23300	23300	1
535	20241004	114300	91208000	23300	23300	23300	23300	2
536	20241004	114200	91161400	23300	23300	23300	23300	1
537	20241004	114100	91138100	23300	23300	23300	23300	0
538	20241004	114000	91138100	23300	23300	23300	23300	0
539	20241004	113900	91138100	23300	23300	23300	23300	1
540	20241004	113800	91114800	23300	23300	23300	23300	0
541	20241004	113700	91114800	23300	23300	23300	23300	1
542	20241004	113600	91091500	23300	23300	23300	23300	1
543	20241004	113500	91068200	23350	23350	23350	23350	0
544	20241004	113400	91068200	23350	23350	23350	23350	1
545	20241004	113300	91044850	23300	23300	23300	23300	1
546	20241004	113200	91021550	23300	23300	23300	23300	0
547	20241004	113100	91021550	23300	23300	23300	23300	1
548	20241004	113000	90998250	23400	23400	23400	23400	0
549	20241004	112900	90998250	23400	23400	23500	23400	149
550	20241004	112800	87502850	23400	23350	23500	23300	165
551	20241004	112700	83637750	23300	23200	23300	23200	1626
552	20241004	112600	45826050	23200	23200	23200	23200	0
553	20241004	112500	45826050	23200	23200	23200	23200	2
554	20241004	112400	45779650	23200	23200	23200	23200	1
555	20241004	112300	45756450	23200	23200	23200	23200	1
556	20241004	112200	45733250	23200	23200	23200	23200	0
557	20241004	112100	45733250	23200	23200	23200	23200	3
558	20241004	112000	45663650	23200	23200	23200	23200	6
559	20241004	111900	45524450	23200	23200	23200	23200	1
560	20241004	111800	45501250	23200	23200	23200	23200	0
561	20241004	111700	45501250	23200	23200	23200	23200	1
562	20241004	111600	45478050	23250	23200	23250	23200	2
563	20241004	111500	45431600	23200	23200	23200	23200	1
564	20241004	111400	45408400	23200	23200	23200	23200	1
565	20241004	111300	45385200	23200	23200	23200	23200	1
566	20241004	111200	45362000	23200	23200	23200	23200	0
567	20241004	111100	45362000	23200	23200	23200	23200	1
568	20241004	111000	45338800	23200	23200	23200	23200	1
569	20241004	110900	45315600	23200	23200	23200	23200	1
570	20241004	110800	45292400	23200	23200	23200	23200	0
571	20241004	110700	45292400	23200	23200	23200	23200	2
572	20241004	110600	45246000	23200	23200	23200	23200	0
573	20241004	110500	45246000	23200	23200	23200	23200	3
574	20241004	110400	45176400	23200	23200	23200	23200	0
575	20241004	110300	45176400	23200	23200	23200	23200	3
576	20241004	110200	45106800	23200	23200	23200	23200	4
577	20241004	110100	45014000	23200	23200	23250	23200	132
578	20241004	110000	41950700	23200	23200	23200	23200	0
579	20241004	105900	41950700	23200	23200	23200	23200	10
580	20241004	105800	41718700	23200	23200	23200	23200	0
581	20241004	105700	41718700	23200	23200	23200	23200	8
582	20241004	105600	41533100	23200	23200	23200	23200	2
583	20241004	105500	41486700	23200	23200	23200	23200	3
584	20241004	105400	41417100	23200	23200	23200	23200	0
585	20241004	105300	41417100	23200	23200	23200	23200	1
586	20241004	105200	41393900	23200	23200	23200	23200	0
587	20241004	105100	41393900	23200	23200	23200	23200	2
588	20241004	105000	41347500	23250	23250	23250	23250	10
589	20241004	104900	41115000	23200	23200	23200	23200	2
590	20241004	104800	41068600	23200	23200	23200	23200	1
591	20241004	104700	41045400	23200	23200	23200	23200	3
592	20241004	104600	40975800	23200	23200	23200	23200	0
593	20241004	104500	40975800	23200	23200	23200	23200	1
594	20241004	104400	40952600	23200	23200	23200	23200	0
595	20241004	104300	40952600	23200	23200	23200	23200	1
596	20241004	104200	40929400	23200	23200	23200	23200	0
597	20241004	104100	40929400	23200	23200	23200	23200	54
598	20241004	104000	39676600	23250	23250	23250	23250	0
599	20241004	103900	39676600	23250	23200	23250	23200	126
600	20241004	103800	36751950	23200	23200	23200	23200	4
601	20241004	103700	36659150	23200	23200	23200	23200	1
602	20241004	103600	36635950	23200	23200	23200	23200	0
603	20241004	103500	36635950	23200	23200	23200	23200	1
604	20241004	103400	36612750	23250	23250	23250	23250	0
605	20241004	103300	36612750	23250	23200	23250	23200	7
606	20241004	103200	36450050	23250	23250	23250	23250	0
607	20241004	103100	36450050	23250	23200	23250	23200	7
608	20241004	103000	36287450	23200	23200	23200	23200	0
609	20241004	102900	36287450	23200	23200	23250	23200	37
610	20241004	102800	35427800	23200	23200	23200	23200	1
611	20241004	102700	35404600	23200	23200	23200	23200	0
612	20241004	102600	35404600	23200	23200	23200	23200	11
613	20241004	102500	35149400	23200	23200	23200	23200	0
614	20241004	102400	35149400	23200	23200	23200	23200	1
615	20241004	102300	35126200	23200	23200	23200	23200	0
616	20241004	102200	35126200	23200	23200	23200	23200	1
617	20241004	102100	35103000	23200	23200	23200	23200	0
618	20241004	102000	35103000	23200	23200	23200	23200	1
619	20241004	101900	35079800	23200	23200	23200	23200	0
620	20241004	101800	35079800	23200	23200	23200	23200	1
621	20241004	101700	35056600	23200	23200	23200	23200	101
622	20241004	101600	32713400	23200	23150	23200	23150	2
623	20241004	101500	32667050	23150	23150	23150	23150	0
624	20241004	101400	32667050	23150	23150	23150	23150	0
625	20241004	101300	32667050	23150	23150	23150	23150	0
626	20241004	101200	32667050	23150	23150	23150	23150	1
627	20241004	101100	32643900	23150	23150	23150	23150	0
628	20241004	101000	32643900	23150	23150	23150	23150	1
629	20241004	100900	32620750	23150	23150	23150	23150	0
630	20241004	100800	32620750	23150	23150	23150	23150	1
631	20241004	100700	32597600	23150	23150	23150	23150	0
632	20241004	100600	32597600	23150	23150	23150	23150	1
633	20241004	100500	32574450	23150	23150	23150	23150	0
634	20241004	100400	32574450	23150	23150	23150	23150	1
635	20241004	100300	32551300	23150	23150	23150	23150	0
636	20241004	100200	32551300	23150	23150	23150	23150	1
637	20241004	100100	32528150	23200	23200	23200	23200	1
638	20241004	100000	32504950	23250	23250	23250	23250	1
639	20241004	095900	32481700	23200	23200	23200	23200	0
640	20241004	095800	32481700	23200	23200	23200	23200	9
641	20241004	095700	32272900	23200	23200	23200	23200	0
642	20241004	095600	32272900	23200	23200	23200	23200	6
643	20241004	095500	32133700	23200	23200	23200	23200	0
644	20241004	095400	32133700	23200	23200	23200	23200	2
645	20241004	095300	32087300	23200	23200	23200	23200	0
646	20241004	095200	32087300	23200	23200	23200	23200	0
647	20241004	095100	32087300	23200	23200	23200	23200	0
648	20241004	095000	32087300	23200	23200	23200	23200	1
649	20241004	094900	32064100	23250	23250	23250	23250	0
650	20241004	094800	32064100	23250	23250	23250	23250	0
651	20241004	094700	32064100	23250	23250	23250	23250	0
652	20241004	094600	32064100	23250	23250	23250	23250	0
653	20241004	094500	32064100	23250	23250	23250	23250	0
654	20241004	094400	32064100	23250	23250	23250	23250	1
655	20241004	094300	32040850	23250	23250	23250	23250	0
656	20241004	094200	32040850	23250	23250	23250	23250	0
657	20241004	094100	32040850	23250	23250	23250	23250	0
658	20241004	094000	32040850	23250	23250	23250	23250	0
659	20241004	093900	32040850	23250	23250	23250	23250	0
660	20241004	093800	32040850	23250	23150	23250	23150	224
661	20241004	093700	26844550	23200	23200	23200	23200	0
662	20241004	093600	26844550	23200	23200	23200	23200	0
663	20241004	093500	26844550	23200	23200	23200	23200	1
664	20241004	093400	26821350	23150	23150	23150	23150	128
665	20241004	093300	23858150	23200	23200	23200	23200	0
666	20241004	093200	23858150	23200	23150	23200	23150	119
667	20241004	093100	21102800	23200	23200	23200	23200	0
668	20241004	093000	21102800	23200	23200	23200	23200	0
669	20241004	092900	21102800	23200	23200	23200	23200	1
670	20241004	092800	21079600	23250	23250	23250	23250	0
671	20241004	092700	21079600	23250	23250	23250	23250	0
672	20241004	092600	21079600	23250	23250	23250	23250	0
673	20241004	092500	21079600	23250	23250	23250	23250	0
674	20241004	092400	21079600	23250	23150	23250	23150	2
675	20241004	092300	21033200	23150	23150	23150	23150	25
676	20241004	092200	20454450	23100	23100	23100	23100	110
677	20241004	092100	17913450	23100	23100	23100	23100	2
678	20241004	092000	17867250	23100	23100	23100	23100	132
679	20241004	091900	14818050	23250	23250	23250	23250	0
680	20241004	091800	14818050	23250	23250	23250	23250	0
681	20241004	091700	14818050	23250	23150	23250	23150	185
682	20241004	091600	10535100	23150	23150	23150	23150	0
683	20241004	091500	10535100	23150	23150	23150	23150	22
684	20241004	091400	10025800	23250	23250	23250	23250	0
685	20241004	091300	10025800	23250	23250	23250	23250	0
686	20241004	091200	10025800	23250	23250	23250	23250	1
687	20241004	091100	10002550	23150	23150	23150	23150	1
688	20241004	091000	9979400	23250	23250	23250	23250	0
689	20241004	090900	9979400	23250	23250	23250	23250	0
690	20241004	090800	9979400	23250	23250	23250	23250	0
691	20241004	090700	9979400	23250	23250	23250	23250	0
692	20241004	090600	9979400	23250	23250	23250	23250	0
693	20241004	090500	9979400	23250	23250	23250	23250	0
694	20241004	090400	9979400	23250	23250	23250	23250	8
695	20241004	090300	9793400	23300	23100	23300	23100	420
696	20241004	090200	46600	23300	23300	23300	23300	0
697	20241004	090100	46600	23300	23300	23300	23300	0
698	20241004	090000	46600	23300	23300	23300	23300	2