KissMeData/236200/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	205200	750662250	25750	25750	25750	25750	433
3	20241018	205100	750662250	25750	25750	25750	25750	0
4	20241018	205000	750662250	25750	25750	25750	25750	0
5	20241018	204900	750662250	25750	25750	25750	25750	0
6	20241018	204800	750662250	25750	25750	25750	25750	0
7	20241018	204700	750662250	25750	25750	25750	25750	0
8	20241018	204600	750662250	25750	25750	25750	25750	0
9	20241018	204500	750662250	25750	25750	25750	25750	0
10	20241018	204400	750662250	25750	25750	25750	25750	0
11	20241018	204300	750662250	25750	25750	25750	25750	0
12	20241018	204200	750662250	25750	25750	25750	25750	0
13	20241018	204100	750662250	25750	25750	25750	25750	0
14	20241018	204000	750662250	25750	25750	25750	25750	0
15	20241018	203900	750662250	25750	25750	25750	25750	0
16	20241018	203800	750662250	25750	25750	25750	25750	0
17	20241018	203700	750662250	25750	25750	25750	25750	0
18	20241018	203600	750662250	25750	25750	25750	25750	0
19	20241018	203500	750662250	25750	25750	25750	25750	0
20	20241018	203400	750662250	25750	25750	25750	25750	0
21	20241018	203300	750662250	25750	25750	25750	25750	0
22	20241018	203200	750662250	25750	25750	25750	25750	0
23	20241018	203100	750662250	25750	25750	25750	25750	0
24	20241018	203000	750662250	25750	25750	25750	25750	0
25	20241018	202900	750662250	25750	25750	25750	25750	0
26	20241018	202800	750662250	25750	25750	25750	25750	0
27	20241018	202700	750662250	25750	25750	25750	25750	0
28	20241018	202600	750662250	25750	25750	25750	25750	0
29	20241018	202500	750662250	25750	25750	25750	25750	0
30	20241018	202400	750662250	25750	25750	25750	25750	0
31	20241018	202300	750662250	25750	25750	25750	25750	0
32	20241018	202200	750662250	25750	25750	25750	25750	433
33	20241018	202100	750662250	25750	25750	25750	25750	0
34	20241018	202000	750662250	25750	25750	25750	25750	0
35	20241018	201900	750662250	25750	25750	25750	25750	0
36	20241018	201800	750662250	25750	25750	25750	25750	0
37	20241018	201700	750662250	25750	25750	25750	25750	0
38	20241018	201600	750662250	25750	25750	25750	25750	0
39	20241018	201500	750662250	25750	25750	25750	25750	0
40	20241018	201400	750662250	25750	25750	25750	25750	0
41	20241018	201300	750662250	25750	25750	25750	25750	0
42	20241018	201200	750662250	25750	25750	25750	25750	0
43	20241018	201100	750662250	25750	25750	25750	25750	0
44	20241018	201000	750662250	25750	25750	25750	25750	0
45	20241018	200900	750662250	25750	25750	25750	25750	0
46	20241018	200800	750662250	25750	25750	25750	25750	0
47	20241018	200700	750662250	25750	25750	25750	25750	0
48	20241018	200600	750662250	25750	25750	25750	25750	0
49	20241018	200500	750662250	25750	25750	25750	25750	0
50	20241018	200400	750662250	25750	25750	25750	25750	0
51	20241018	200300	750662250	25750	25750	25750	25750	0
52	20241018	200200	750662250	25750	25750	25750	25750	0
53	20241018	200100	750662250	25750	25750	25750	25750	0
54	20241018	200000	750662250	25750	25750	25750	25750	0
55	20241018	195900	750662250	25750	25750	25750	25750	0
56	20241018	195800	750662250	25750	25750	25750	25750	0
57	20241018	195700	750662250	25750	25750	25750	25750	0
58	20241018	195600	750662250	25750	25750	25750	25750	0
59	20241018	195500	750662250	25750	25750	25750	25750	0
60	20241018	195400	750662250	25750	25750	25750	25750	0
61	20241018	195300	750662250	25750	25750	25750	25750	0
62	20241018	195200	750662250	25750	25750	25750	25750	433
63	20241018	195100	750662250	25750	25750	25750	25750	0
64	20241018	195000	750662250	25750	25750	25750	25750	0
65	20241018	194900	750662250	25750	25750	25750	25750	0
66	20241018	194800	750662250	25750	25750	25750	25750	0
67	20241018	194700	750662250	25750	25750	25750	25750	0
68	20241018	194600	750662250	25750	25750	25750	25750	0
69	20241018	194500	750662250	25750	25750	25750	25750	0
70	20241018	194400	750662250	25750	25750	25750	25750	0
71	20241018	194300	750662250	25750	25750	25750	25750	0
72	20241018	194200	750662250	25750	25750	25750	25750	0
73	20241018	194100	750662250	25750	25750	25750	25750	0
74	20241018	194000	750662250	25750	25750	25750	25750	0
75	20241018	193900	750662250	25750	25750	25750	25750	0
76	20241018	193800	750662250	25750	25750	25750	25750	0
77	20241018	193700	750662250	25750	25750	25750	25750	0
78	20241018	193600	750662250	25750	25750	25750	25750	0
79	20241018	193500	750662250	25750	25750	25750	25750	0
80	20241018	193400	750662250	25750	25750	25750	25750	0
81	20241018	193300	750662250	25750	25750	25750	25750	0
82	20241018	193200	750662250	25750	25750	25750	25750	0
83	20241018	193100	750662250	25750	25750	25750	25750	0
84	20241018	193000	750662250	25750	25750	25750	25750	0
85	20241018	192900	750662250	25750	25750	25750	25750	0
86	20241018	192800	750662250	25750	25750	25750	25750	0
87	20241018	192700	750662250	25750	25750	25750	25750	0
88	20241018	192600	750662250	25750	25750	25750	25750	0
89	20241018	192500	750662250	25750	25750	25750	25750	0
90	20241018	192400	750662250	25750	25750	25750	25750	0
91	20241018	192300	750662250	25750	25750	25750	25750	0
92	20241018	192200	750662250	25750	25750	25750	25750	433
93	20241018	192100	750662250	25750	25750	25750	25750	0
94	20241018	192000	750662250	25750	25750	25750	25750	0
95	20241018	191900	750662250	25750	25750	25750	25750	0
96	20241018	191800	750662250	25750	25750	25750	25750	0
97	20241018	191700	750662250	25750	25750	25750	25750	0
98	20241018	191600	750662250	25750	25750	25750	25750	0
99	20241018	191500	750662250	25750	25750	25750	25750	0
100	20241018	191400	750662250	25750	25750	25750	25750	0
101	20241018	191300	750662250	25750	25750	25750	25750	0
102	20241018	191200	750662250	25750	25750	25750	25750	0
103	20241018	191100	750662250	25750	25750	25750	25750	0
104	20241018	191000	750662250	25750	25750	25750	25750	0
105	20241018	190900	750662250	25750	25750	25750	25750	0
106	20241018	190800	750662250	25750	25750	25750	25750	0
107	20241018	190700	750662250	25750	25750	25750	25750	0
108	20241018	190600	750662250	25750	25750	25750	25750	0
109	20241018	190500	750662250	25750	25750	25750	25750	0
110	20241018	190400	750662250	25750	25750	25750	25750	0
111	20241018	190300	750662250	25750	25750	25750	25750	0
112	20241018	190200	750662250	25750	25750	25750	25750	0
113	20241018	190100	750662250	25750	25750	25750	25750	0
114	20241018	190000	750662250	25750	25750	25750	25750	0
115	20241018	185900	750662250	25750	25750	25750	25750	0
116	20241018	185800	750662250	25750	25750	25750	25750	0
117	20241018	185700	750662250	25750	25750	25750	25750	0
118	20241018	185600	750662250	25750	25750	25750	25750	0
119	20241018	185500	750662250	25750	25750	25750	25750	0
120	20241018	185400	750662250	25750	25750	25750	25750	0
121	20241018	185300	750662250	25750	25750	25750	25750	0
122	20241018	185200	750662250	25750	25750	25750	25750	433
123	20241018	185100	750662250	25750	25750	25750	25750	0
124	20241018	185000	750662250	25750	25750	25750	25750	0
125	20241018	184900	750662250	25750	25750	25750	25750	0
126	20241018	184800	750662250	25750	25750	25750	25750	0
127	20241018	184700	750662250	25750	25750	25750	25750	0
128	20241018	184600	750662250	25750	25750	25750	25750	0
129	20241018	184500	750662250	25750	25750	25750	25750	0
130	20241018	184400	750662250	25750	25750	25750	25750	0
131	20241018	184300	750662250	25750	25750	25750	25750	0
132	20241018	184200	750662250	25750	25750	25750	25750	0
133	20241018	184100	750662250	25750	25750	25750	25750	0
134	20241018	184000	750662250	25750	25750	25750	25750	0
135	20241018	183900	750662250	25750	25750	25750	25750	0
136	20241018	183800	750662250	25750	25750	25750	25750	0
137	20241018	183700	750662250	25750	25750	25750	25750	0
138	20241018	183600	750662250	25750	25750	25750	25750	0
139	20241018	183500	750662250	25750	25750	25750	25750	0
140	20241018	183400	750662250	25750	25750	25750	25750	0
141	20241018	183300	750662250	25750	25750	25750	25750	0
142	20241018	183200	750662250	25750	25750	25750	25750	0
143	20241018	183100	750662250	25750	25750	25750	25750	0
144	20241018	183000	750662250	25750	25750	25750	25750	0
145	20241018	182900	750662250	25750	25750	25750	25750	0
146	20241018	182800	750662250	25750	25750	25750	25750	0
147	20241018	182700	750662250	25750	25750	25750	25750	0
148	20241018	182600	750662250	25750	25750	25750	25750	0
149	20241018	182500	750662250	25750	25750	25750	25750	0
150	20241018	182400	750662250	25750	25750	25750	25750	0
151	20241018	182300	750662250	25750	25750	25750	25750	0
152	20241018	182200	750662250	25750	25750	25750	25750	433
153	20241018	182100	750662250	25750	25750	25750	25750	0
154	20241018	182000	750662250	25750	25750	25750	25750	0
155	20241018	181900	750662250	25750	25750	25750	25750	0
156	20241018	181800	750662250	25750	25750	25750	25750	0
157	20241018	181700	750662250	25750	25750	25750	25750	0
158	20241018	181600	750662250	25750	25750	25750	25750	0
159	20241018	181500	750662250	25750	25750	25750	25750	0
160	20241018	181400	750662250	25750	25750	25750	25750	0
161	20241018	181300	750662250	25750	25750	25750	25750	0
162	20241018	181200	750662250	25750	25750	25750	25750	0
163	20241018	181100	750662250	25750	25750	25750	25750	0
164	20241018	181000	750662250	25750	25750	25750	25750	0
165	20241018	180900	750662250	25750	25750	25750	25750	0
166	20241018	180800	750662250	25750	25750	25750	25750	0
167	20241018	180700	750662250	25750	25750	25750	25750	0
168	20241018	180600	750662250	25750	25750	25750	25750	0
169	20241018	180500	750662250	25750	25750	25750	25750	0
170	20241018	180400	750662250	25750	25750	25750	25750	0
171	20241018	180300	750662250	25750	25750	25750	25750	0
172	20241018	180200	750662250	25750	25750	25750	25750	0
173	20241018	180100	750662250	25750	25750	25750	25750	0
174	20241018	180000	750662250	25750	25750	25750	25750	0
175	20241018	175900	750662250	25750	25750	25750	25750	0
176	20241018	175800	750662250	25750	25750	25750	25750	0
177	20241018	175700	750662250	25750	25750	25750	25750	0
178	20241018	175600	750662250	25750	25750	25750	25750	0
179	20241018	175500	750662250	25750	25750	25750	25750	0
180	20241018	175400	750662250	25750	25750	25750	25750	0
181	20241018	175300	750662250	25750	25750	25750	25750	0
182	20241018	175200	750662250	25750	25750	25750	25750	433
183	20241018	175100	750662250	25750	25750	25750	25750	0
184	20241018	175000	750662250	25750	25750	25750	25750	0
185	20241018	174900	750662250	25750	25750	25750	25750	0
186	20241018	174800	750662250	25750	25750	25750	25750	0
187	20241018	174700	750662250	25750	25750	25750	25750	0
188	20241018	174600	750662250	25750	25750	25750	25750	0
189	20241018	174500	750662250	25750	25750	25750	25750	0
190	20241018	174400	750662250	25750	25750	25750	25750	0
191	20241018	174300	750662250	25750	25750	25750	25750	0
192	20241018	174200	750662250	25750	25750	25750	25750	0
193	20241018	174100	750662250	25750	25750	25750	25750	0
194	20241018	174000	750662250	25750	25750	25750	25750	0
195	20241018	173900	750662250	25750	25750	25750	25750	0
196	20241018	173800	750662250	25750	25750	25750	25750	0
197	20241018	173700	750662250	25750	25750	25750	25750	0
198	20241018	173600	750662250	25750	25750	25750	25750	0
199	20241018	173500	750662250	25750	25750	25750	25750	0
200	20241018	173400	750662250	25750	25750	25750	25750	0
201	20241018	173300	750662250	25750	25750	25750	25750	0
202	20241018	173200	750662250	25750	25750	25750	25750	0
203	20241018	173100	750662250	25750	25750	25750	25750	0
204	20241018	173000	750662250	25750	25750	25750	25750	0
205	20241018	172900	750662250	25750	25750	25750	25750	0
206	20241018	172800	750662250	25750	25750	25750	25750	0
207	20241018	172700	750662250	25750	25750	25750	25750	0
208	20241018	172600	750662250	25750	25750	25750	25750	0
209	20241018	172500	750662250	25750	25750	25750	25750	0
210	20241018	172400	750662250	25750	25750	25750	25750	0
211	20241018	172300	750662250	25750	25750	25750	25750	0
212	20241018	172200	750662250	25750	25750	25750	25750	433
213	20241018	172100	750662250	25750	25750	25750	25750	0
214	20241018	172000	750662250	25750	25750	25750	25750	0
215	20241018	171900	750662250	25750	25750	25750	25750	0
216	20241018	171800	750662250	25750	25750	25750	25750	0
217	20241018	171700	750662250	25750	25750	25750	25750	0
218	20241018	171600	750662250	25750	25750	25750	25750	0
219	20241018	171500	750662250	25750	25750	25750	25750	0
220	20241018	171400	750662250	25750	25750	25750	25750	0
221	20241018	171300	750662250	25750	25750	25750	25750	0
222	20241018	171200	750662250	25750	25750	25750	25750	0
223	20241018	171100	750662250	25750	25750	25750	25750	0
224	20241018	171000	750662250	25750	25750	25750	25750	0
225	20241018	170900	750662250	25750	25750	25750	25750	0
226	20241018	170800	750662250	25750	25750	25750	25750	0
227	20241018	170700	750662250	25750	25750	25750	25750	0
228	20241018	170600	750662250	25750	25750	25750	25750	0
229	20241018	170500	750662250	25750	25750	25750	25750	0
230	20241018	170400	750662250	25750	25750	25750	25750	0
231	20241018	170300	750662250	25750	25750	25750	25750	0
232	20241018	170200	750662250	25750	25750	25750	25750	0
233	20241018	170100	750662250	25750	25750	25750	25750	0
234	20241018	170000	750662250	25750	25750	25750	25750	0
235	20241018	165900	750662250	25750	25750	25750	25750	0
236	20241018	165800	750662250	25750	25750	25750	25750	0
237	20241018	165700	750662250	25750	25750	25750	25750	0
238	20241018	165600	750662250	25750	25750	25750	25750	0
239	20241018	165500	750662250	25750	25750	25750	25750	0
240	20241018	165400	750662250	25750	25750	25750	25750	0
241	20241018	165300	750662250	25750	25750	25750	25750	0
242	20241018	165200	750662250	25750	25750	25750	25750	433
243	20241018	165100	750662250	25750	25750	25750	25750	0
244	20241018	165000	750662250	25750	25750	25750	25750	0
245	20241018	164900	750662250	25750	25750	25750	25750	0
246	20241018	164800	750662250	25750	25750	25750	25750	0
247	20241018	164700	750662250	25750	25750	25750	25750	0
248	20241018	164600	750662250	25750	25750	25750	25750	0
249	20241018	164500	750662250	25750	25750	25750	25750	0
250	20241018	164400	750662250	25750	25750	25750	25750	0
251	20241018	164300	750662250	25750	25750	25750	25750	0
252	20241018	164200	750662250	25750	25750	25750	25750	0
253	20241018	164100	750662250	25750	25750	25750	25750	0
254	20241018	164000	750662250	25750	25750	25750	25750	0
255	20241018	163900	750662250	25750	25750	25750	25750	0
256	20241018	163800	750662250	25750	25750	25750	25750	0
257	20241018	163700	750662250	25750	25750	25750	25750	0
258	20241018	163600	750662250	25750	25750	25750	25750	0
259	20241018	163500	750662250	25750	25750	25750	25750	0
260	20241018	163400	750662250	25750	25750	25750	25750	0
261	20241018	163300	750662250	25750	25750	25750	25750	0
262	20241018	163200	750662250	25750	25750	25750	25750	0
263	20241018	163100	750662250	25750	25750	25750	25750	0
264	20241018	163000	750662250	25750	25750	25750	25750	0
265	20241018	162900	750662250	25750	25750	25750	25750	0
266	20241018	162800	750662250	25750	25750	25750	25750	0
267	20241018	162700	750662250	25750	25750	25750	25750	0
268	20241018	162600	750662250	25750	25750	25750	25750	0
269	20241018	162500	750662250	25750	25750	25750	25750	0
270	20241018	162400	750662250	25750	25750	25750	25750	0
271	20241018	162300	750662250	25750	25750	25750	25750	0
272	20241018	162200	750662250	25750	25750	25750	25750	433
273	20241018	162100	750662250	25750	25750	25750	25750	0
274	20241018	162000	750662250	25750	25750	25750	25750	0
275	20241018	161900	750662250	25750	25750	25750	25750	0
276	20241018	161800	750662250	25750	25750	25750	25750	0
277	20241018	161700	750662250	25750	25750	25750	25750	0
278	20241018	161600	750662250	25750	25750	25750	25750	0
279	20241018	161500	750662250	25750	25750	25750	25750	0
280	20241018	161400	750662250	25750	25750	25750	25750	0
281	20241018	161300	750662250	25750	25750	25750	25750	0
282	20241018	161200	750662250	25750	25750	25750	25750	0
283	20241018	161100	750662250	25750	25750	25750	25750	0
284	20241018	161000	750662250	25750	25750	25750	25750	0
285	20241018	160900	750662250	25750	25750	25750	25750	0
286	20241018	160800	750662250	25750	25750	25750	25750	0
287	20241018	160700	750662250	25750	25750	25750	25750	0
288	20241018	160600	750662250	25750	25750	25750	25750	0
289	20241018	160500	750662250	25750	25750	25750	25750	0
290	20241018	160400	750662250	25750	25750	25750	25750	0
291	20241018	160300	750662250	25750	25750	25750	25750	0
292	20241018	160200	750662250	25750	25750	25750	25750	0
293	20241018	160100	750662250	25750	25750	25750	25750	0
294	20241018	160000	750662250	25750	25750	25750	25750	0
295	20241018	155900	750662250	25750	25750	25750	25750	0
296	20241018	155800	750662250	25750	25750	25750	25750	0
297	20241018	155700	750662250	25750	25750	25750	25750	0
298	20241018	155600	750662250	25750	25750	25750	25750	0
299	20241018	155500	750662250	25750	25750	25750	25750	0
300	20241018	155400	750662250	25750	25750	25750	25750	0
301	20241018	155300	750662250	25750	25750	25750	25750	0
302	20241018	155200	750662250	25750	25750	25750	25750	433
303	20241018	155100	750662250	25750	25750	25750	25750	0
304	20241018	155000	750662250	25750	25750	25750	25750	0
305	20241018	154900	750662250	25750	25750	25750	25750	0
306	20241018	154800	750662250	25750	25750	25750	25750	0
307	20241018	154700	750662250	25750	25750	25750	25750	0
308	20241018	154600	750662250	25750	25750	25750	25750	0
309	20241018	154500	750662250	25750	25750	25750	25750	0
310	20241018	154400	750662250	25750	25750	25750	25750	0
311	20241018	154300	750662250	25750	25750	25750	25750	0
312	20241018	154200	750662250	25750	25750	25750	25750	0
313	20241018	154100	750662250	25750	25750	25750	25750	0
314	20241018	154000	750662250	25750	25750	25750	25750	0
315	20241018	153900	750662250	25750	25750	25750	25750	0
316	20241018	153800	750662250	25750	25750	25750	25750	0
317	20241018	153700	750662250	25750	25750	25750	25750	0
318	20241018	153600	750662250	25750	25750	25750	25750	0
319	20241018	153500	750662250	25750	25750	25750	25750	0
320	20241018	153400	750662250	25750	25750	25750	25750	0
321	20241018	153300	750662250	25750	25750	25750	25750	0
322	20241018	153200	750662250	25750	25750	25750	25750	0
323	20241018	153100	750662250	25750	25750	25750	25750	0
324	20241018	153000	750662250	25750	25750	25750	25750	433
325	20241018	152900	739512500	25600	25600	25600	25600	0
326	20241018	152800	739512500	25600	25600	25600	25600	0
327	20241018	152700	739512500	25600	25600	25600	25600	0
328	20241018	152600	739512500	25600	25600	25600	25600	0
329	20241018	152500	739512500	25600	25600	25600	25600	0
330	20241018	152400	739512500	25600	25600	25600	25600	0
331	20241018	152300	739512500	25600	25600	25600	25600	0
332	20241018	152200	739512500	25600	25600	25600	25600	0
333	20241018	152100	739512500	25600	25600	25600	25600	0
334	20241018	152000	739512500	25600	25600	25600	25600	0
335	20241018	151900	739512500	25600	25550	25600	25500	1003
336	20241018	151800	713934150	25600	25650	25650	25600	49
337	20241018	151700	712679400	25650	25650	25650	25650	0
338	20241018	151600	712679400	25650	25550	25650	25550	77
339	20241018	151500	710711750	25700	25650	25700	25650	300
340	20241018	151400	703006900	25650	25650	25650	25650	5
341	20241018	151300	702878650	25550	25550	25550	25550	0
342	20241018	151200	702878650	25550	25550	25550	25550	120
343	20241018	151100	699812650	25550	25550	25550	25550	116
344	20241018	151000	696848850	25550	25650	25650	25550	502
345	20241018	150900	684022650	25650	25650	25650	25650	0
346	20241018	150800	684022650	25650	25650	25650	25650	4
347	20241018	150700	683920050	25600	25600	25600	25600	0
348	20241018	150600	683920050	25600	25600	25600	25600	0
349	20241018	150500	683920050	25600	25600	25600	25600	0
350	20241018	150400	683920050	25600	25600	25600	25600	11
351	20241018	150300	683638450	25600	25600	25600	25600	0
352	20241018	150200	683638450	25600	25600	25600	25600	0
353	20241018	150100	683638450	25600	25600	25600	25600	57
354	20241018	150000	682179250	25600	25600	25600	25600	56
355	20241018	145900	680745650	25600	25600	25600	25600	0
356	20241018	145800	680745650	25600	25600	25600	25600	50
357	20241018	145700	679465650	25600	25600	25600	25600	0
358	20241018	145600	679465650	25600	25650	25650	25600	255
359	20241018	145500	672927400	25600	25600	25600	25600	42
360	20241018	145400	671852200	25600	25600	25600	25600	6
361	20241018	145300	671698600	25650	25650	25650	25650	5
362	20241018	145200	671570350	25650	25650	25650	25650	0
363	20241018	145100	671570350	25650	25650	25650	25650	2
364	20241018	145000	671519050	25650	25650	25650	25650	0
365	20241018	144900	671519050	25650	25650	25650	25650	0
366	20241018	144800	671519050	25650	25650	25650	25650	0
367	20241018	144700	671519050	25650	25600	25650	25600	5
368	20241018	144600	671390900	25600	25600	25600	25600	5
369	20241018	144500	671262900	25600	25600	25600	25600	0
370	20241018	144400	671262900	25600	25600	25600	25600	0
371	20241018	144300	671262900	25600	25550	25600	25550	99
372	20241018	144200	668728650	25600	25600	25600	25600	0
373	20241018	144100	668728650	25600	25600	25600	25600	9
374	20241018	144000	668498250	25650	25650	25650	25650	1
375	20241018	143900	668472600	25550	25550	25550	25550	0
376	20241018	143800	668472600	25550	25550	25550	25550	0
377	20241018	143700	668472600	25550	25550	25550	25550	200
378	20241018	143600	663362600	25550	25550	25550	25550	0
379	20241018	143500	663362600	25550	25550	25550	25550	0
380	20241018	143400	663362600	25550	25600	25600	25550	161
381	20241018	143300	659247500	25600	25600	25600	25600	0
382	20241018	143200	659247500	25600	25600	25600	25600	0
383	20241018	143100	659247500	25600	25650	25650	25600	1500
384	20241018	143000	620797500	25600	25600	25600	25600	1
385	20241018	142900	620771900	25600	25600	25600	25600	29
386	20241018	142800	620029500	25600	25600	25600	25600	0
387	20241018	142700	620029500	25600	25600	25600	25600	90
388	20241018	142600	617725500	25650	25650	25650	25650	2
389	20241018	142500	617674200	25700	25700	25700	25700	0
390	20241018	142400	617674200	25700	25700	25700	25700	7
391	20241018	142300	617494300	25600	25600	25600	25600	0
392	20241018	142200	617494300	25600	25600	25600	25600	0
393	20241018	142100	617494300	25600	25600	25600	25600	0
394	20241018	142000	617494300	25600	25600	25600	25600	0
395	20241018	141900	617494300	25600	25600	25600	25600	0
396	20241018	141800	617494300	25600	25600	25600	25600	400
397	20241018	141700	607254300	25650	25650	25650	25650	0
398	20241018	141600	607254300	25650	25650	25650	25650	0
399	20241018	141500	607254300	25650	25650	25650	25650	4
400	20241018	141400	607151700	25650	25650	25650	25650	0
401	20241018	141300	607151700	25650	25700	25700	25650	37
402	20241018	141200	606202550	25650	25650	25650	25650	0
403	20241018	141100	606202550	25650	25650	25650	25650	40
404	20241018	141000	605176550	25650	25650	25650	25650	11
405	20241018	140900	604894400	25650	25650	25650	25650	0
406	20241018	140800	604894400	25650	25650	25650	25650	2
407	20241018	140700	604843100	25650	25650	25650	25650	1
408	20241018	140600	604817450	25650	25650	25650	25650	0
409	20241018	140500	604817450	25650	25650	25650	25650	0
410	20241018	140400	604817450	25650	25650	25650	25650	0
411	20241018	140300	604817450	25650	25600	25650	25550	181
412	20241018	140200	600192700	25650	25650	25650	25650	0
413	20241018	140100	600192700	25650	25600	25650	25600	618
414	20241018	140000	584371850	25600	25600	25600	25600	14
415	20241018	135900	584013450	25650	25650	25650	25650	0
416	20241018	135800	584013450	25650	25650	25650	25650	0
417	20241018	135700	584013450	25650	25650	25650	25650	0
418	20241018	135600	584013450	25650	25650	25650	25650	0
419	20241018	135500	584013450	25650	25650	25650	25650	0
420	20241018	135400	584013450	25650	25650	25650	25650	0
421	20241018	135300	584013450	25650	25650	25650	25650	0
422	20241018	135200	584013450	25650	25650	25650	25650	0
423	20241018	135100	584013450	25650	25650	25650	25650	0
424	20241018	135000	584013450	25650	25650	25650	25650	0
425	20241018	134900	584013450	25650	25650	25650	25650	0
426	20241018	134800	584013450	25650	25600	25650	25550	1264
427	20241018	134700	551633250	25600	25550	25600	25550	239
428	20241018	134600	545525350	25550	25550	25550	25550	403
429	20241018	134500	535228700	25600	25650	25650	25600	2
430	20241018	134400	535177450	25550	25550	25550	25550	0
431	20241018	134300	535177450	25550	25600	25600	25550	128
432	20241018	134200	531905100	25650	25650	25650	25650	0
433	20241018	134100	531905100	25650	25650	25650	25650	0
434	20241018	134000	531905100	25650	25650	25650	25650	0
435	20241018	133900	531905100	25650	25650	25650	25650	116
436	20241018	133800	528929700	25650	25650	25650	25650	0
437	20241018	133700	528929700	25650	25600	25650	25600	193
438	20241018	133600	523979600	25600	25600	25600	25600	0
439	20241018	133500	523979600	25600	25600	25600	25600	0
440	20241018	133400	523979600	25600	25600	25600	25600	0
441	20241018	133300	523979600	25600	25600	25600	25600	1
442	20241018	133200	523954000	25600	25600	25600	25600	0
443	20241018	133100	523954000	25600	25600	25600	25600	100
444	20241018	133000	521394000	25600	25600	25600	25600	0
445	20241018	132900	521394000	25600	25600	25600	25600	583
446	20241018	132800	506469200	25600	25600	25600	25600	180
447	20241018	132700	501861200	25700	25700	25700	25700	0
448	20241018	132600	501861200	25700	25700	25700	25700	0
449	20241018	132500	501861200	25700	25700	25700	25700	0
450	20241018	132400	501861200	25700	25700	25700	25700	0
451	20241018	132300	501861200	25700	25700	25700	25700	1
452	20241018	132200	501835500	25600	25600	25600	25600	0
453	20241018	132100	501835500	25600	25600	25600	25600	0
454	20241018	132000	501835500	25600	25600	25600	25600	0
455	20241018	131900	501835500	25600	25600	25600	25600	0
456	20241018	131800	501835500	25600	25600	25600	25600	0
457	20241018	131700	501835500	25600	25600	25600	25600	25
458	20241018	131600	501195500	25700	25700	25700	25700	0
459	20241018	131500	501195500	25700	25700	25700	25700	1
460	20241018	131400	501169800	25550	25550	25550	25550	0
461	20241018	131300	501169800	25550	25550	25550	25550	0
462	20241018	131200	501169800	25550	25550	25550	25550	0
463	20241018	131100	501169800	25550	25550	25550	25550	1
464	20241018	131000	501144250	25550	25550	25550	25550	5
465	20241018	130900	501016500	25550	25550	25550	25550	0
466	20241018	130800	501016500	25550	25550	25550	25550	0
467	20241018	130700	501016500	25550	25550	25550	25550	0
468	20241018	130600	501016500	25550	25600	25600	25550	385
469	20241018	130500	491164700	25600	25600	25600	25600	3
470	20241018	130400	491087900	25650	25650	25650	25650	0
471	20241018	130300	491087900	25650	25650	25650	25650	0
472	20241018	130200	491087900	25650	25650	25650	25650	15
473	20241018	130100	490703150	25650	25650	25650	25650	26
474	20241018	130000	490036250	25650	25650	25650	25650	3
475	20241018	125900	489959300	25600	25600	25600	25600	0
476	20241018	125800	489959300	25600	25600	25600	25600	0
477	20241018	125700	489959300	25600	25600	25600	25600	300
478	20241018	125600	482279300	25600	25600	25600	25600	0
479	20241018	125500	482279300	25600	25600	25600	25600	0
480	20241018	125400	482279300	25600	25600	25600	25600	240
481	20241018	125300	476135300	25600	25600	25600	25600	4
482	20241018	125200	476032900	25800	25650	25800	25650	183
483	20241018	125100	471336200	25700	25750	25750	25700	113
484	20241018	125000	468429500	25700	25700	25700	25700	0
485	20241018	124900	468429500	25700	25750	25750	25700	70
486	20241018	124800	466628000	25750	25700	25750	25700	62
487	20241018	124700	465034000	25750	25750	25750	25750	0
488	20241018	124600	465034000	25750	25750	25750	25750	1
489	20241018	124500	465008250	25700	25700	25700	25700	14
490	20241018	124400	464648450	25700	25700	25700	25700	3
491	20241018	124300	464571350	25650	25650	25650	25650	340
492	20241018	124200	455850350	25650	25650	25650	25650	0
493	20241018	124100	455850350	25650	25650	25650	25650	5
494	20241018	124000	455722100	25700	25700	25700	25700	0
495	20241018	123900	455722100	25700	25700	25700	25700	10
496	20241018	123800	455465100	25700	25700	25700	25700	3
497	20241018	123700	455388000	25700	25700	25700	25700	78
498	20241018	123600	453383400	25700	25700	25700	25700	35
499	20241018	123500	452483900	25700	25700	25700	25700	193
500	20241018	123400	447523800	25700	25700	25700	25700	0
501	20241018	123300	447523800	25700	25700	25700	25700	0
502	20241018	123200	447523800	25700	25700	25700	25700	5
503	20241018	123100	447395300	25700	25700	25700	25700	5
504	20241018	123000	447266800	25700	25700	25700	25700	190
505	20241018	122900	442383800	25800	25800	25800	25800	1
506	20241018	122800	442358000	25800	25800	25800	25800	0
507	20241018	122700	442358000	25800	25800	25800	25800	0
508	20241018	122600	442358000	25800	25800	25800	25800	0
509	20241018	122500	442358000	25800	25800	25800	25800	5
510	20241018	122400	442229000	25700	25700	25700	25700	0
511	20241018	122300	442229000	25700	25700	25700	25700	0
512	20241018	122200	442229000	25700	25700	25700	25700	100
513	20241018	122100	439659000	25700	25700	25700	25700	0
514	20241018	122000	439659000	25700	25700	25700	25700	0
515	20241018	121900	439659000	25700	25700	25700	25700	4
516	20241018	121800	439556200	25700	25700	25700	25700	10
517	20241018	121700	439299200	25850	25850	25850	25850	0
518	20241018	121600	439299200	25850	25800	25850	25800	2
519	20241018	121500	439247550	25750	25750	25750	25750	1046
520	20241018	121400	412313050	25800	25800	25800	25800	3
521	20241018	121300	412235650	25750	25750	25750	25750	0
522	20241018	121200	412235650	25750	25750	25750	25750	0
523	20241018	121100	412235650	25750	25750	25750	25750	0
524	20241018	121000	412235650	25750	25750	25750	25750	0
525	20241018	120900	412235650	25750	25750	25750	25750	52
526	20241018	120800	410896650	25800	25800	25800	25800	0
527	20241018	120700	410896650	25800	25800	25800	25800	200
528	20241018	120600	405736650	25750	25750	25750	25750	100
529	20241018	120500	403161650	25800	25800	25800	25800	0
530	20241018	120400	403161650	25800	25800	25800	25800	14
531	20241018	120300	402800450	25800	25800	25800	25800	0
532	20241018	120200	402800450	25800	25800	25800	25800	0
533	20241018	120100	402800450	25800	25800	25800	25800	0
534	20241018	120000	402800450	25800	25800	25800	25800	1
535	20241018	115900	402774650	25750	25750	25750	25750	1
536	20241018	115800	402748900	25750	25750	25750	25750	1
537	20241018	115700	402723150	25750	25750	25800	25750	313
538	20241018	115600	394663350	25750	25750	25750	25750	0
539	20241018	115500	394663350	25750	25750	25750	25750	1
540	20241018	115400	394637600	25800	25800	25800	25800	0
541	20241018	115300	394637600	25800	25800	25800	25800	0
542	20241018	115200	394637600	25800	25800	25800	25800	0
543	20241018	115100	394637600	25800	25800	25800	25800	2
544	20241018	115000	394586000	25800	25800	25800	25800	35
545	20241018	114900	393683000	25800	25800	25800	25800	0
546	20241018	114800	393683000	25800	25800	25800	25800	0
547	20241018	114700	393683000	25800	25800	25800	25800	0
548	20241018	114600	393683000	25800	25800	25800	25800	1
549	20241018	114500	393657200	25800	25800	25800	25800	10
550	20241018	114400	393399200	25800	25850	25850	25800	466
551	20241018	114300	381376350	25850	25850	25850	25850	0
552	20241018	114200	381376350	25850	25850	25850	25850	100
553	20241018	114100	378791350	25800	25800	25800	25800	0
554	20241018	114000	378791350	25800	25800	25800	25800	236
555	20241018	113900	372702550	25800	25800	25800	25800	0
556	20241018	113800	372702550	25800	25800	25800	25800	0
557	20241018	113700	372702550	25800	25800	25800	25800	0
558	20241018	113600	372702550	25800	25800	25800	25800	0
559	20241018	113500	372702550	25800	25800	25800	25800	0
560	20241018	113400	372702550	25800	25800	25800	25800	4
561	20241018	113300	372599350	25800	25800	25800	25800	0
562	20241018	113200	372599350	25800	25800	25800	25800	0
563	20241018	113100	372599350	25800	25800	25800	25800	0
564	20241018	113000	372599350	25800	25800	25800	25800	0
565	20241018	112900	372599350	25800	25750	25800	25750	121
566	20241018	112800	369482550	25800	25800	25800	25800	12
567	20241018	112700	369172950	25800	25800	25800	25800	6
568	20241018	112600	369018150	25850	25850	25850	25850	0
569	20241018	112500	369018150	25850	25850	25850	25850	0
570	20241018	112400	369018150	25850	25850	25850	25850	0
571	20241018	112300	369018150	25850	25850	25850	25850	0
572	20241018	112200	369018150	25850	25850	25850	25850	0
573	20241018	112100	369018150	25850	25850	25850	25850	0
574	20241018	112000	369018150	25850	25850	25850	25850	15
575	20241018	111900	368630400	25850	25850	25850	25850	0
576	20241018	111800	368630400	25850	25850	25850	25850	0
577	20241018	111700	368630400	25850	25850	25850	25850	1
578	20241018	111600	368604550	25850	25850	25850	25850	1
579	20241018	111500	368578700	25850	25850	25850	25850	0
580	20241018	111400	368578700	25850	25850	25850	25850	200
581	20241018	111300	363408700	25750	25750	25750	25750	2
582	20241018	111200	363357200	25750	25750	25750	25750	0
583	20241018	111100	363357200	25750	25750	25750	25750	28
584	20241018	111000	362636200	25800	25800	25800	25800	223
585	20241018	110900	356882800	25850	25850	25850	25850	9
586	20241018	110800	356650150	25850	25850	25850	25850	2
587	20241018	110700	356598450	25850	25850	25850	25850	0
588	20241018	110600	356598450	25850	25850	25850	25850	0
589	20241018	110500	356598450	25850	25850	25850	25850	25
590	20241018	110400	355952200	25900	25900	25900	25900	9
591	20241018	110300	355719100	25900	25900	25900	25900	0
592	20241018	110200	355719100	25900	25900	25900	25900	0
593	20241018	110100	355719100	25900	25800	25900	25800	6
594	20241018	110000	355564200	25900	25800	25900	25800	51
595	20241018	105900	354243400	25850	25850	25850	25850	24
596	20241018	105800	353623000	25850	25850	25850	25850	0
597	20241018	105700	353623000	25850	25850	25850	25850	0
598	20241018	105600	353623000	25850	25850	25850	25850	6
599	20241018	105500	353467900	25850	25850	25850	25850	0
600	20241018	105400	353467900	25850	25850	25850	25850	0
601	20241018	105300	353467900	25850	25850	25850	25850	0
602	20241018	105200	353467900	25850	25800	25850	25800	100
603	20241018	105100	350886400	25800	25800	25800	25800	1
604	20241018	105000	350860600	25800	25800	25800	25800	0
605	20241018	104900	350860600	25800	25800	25800	25800	0
606	20241018	104800	350860600	25800	25800	25800	25800	24
607	20241018	104700	350241400	25850	25850	25850	25850	0
608	20241018	104600	350241400	25850	25850	25850	25850	57
609	20241018	104500	348767950	25850	25850	25850	25850	95
610	20241018	104400	346312200	25900	25900	25900	25900	0
611	20241018	104300	346312200	25900	25900	25900	25900	2
612	20241018	104200	346260400	25850	25850	25850	25850	3
613	20241018	104100	346182850	25900	25900	25900	25900	42
614	20241018	104000	345095050	25900	25900	25900	25900	0
615	20241018	103900	345095050	25900	25900	25900	25900	13
616	20241018	103800	344758350	25900	25900	25900	25900	48
617	20241018	103700	343515150	25950	25950	25950	25950	1
618	20241018	103600	343489200	25850	25850	25850	25850	0
619	20241018	103500	343489200	25850	25850	25850	25850	0
620	20241018	103400	343489200	25850	25850	25850	25850	200
621	20241018	103300	338319200	25850	25900	25900	25850	136
622	20241018	103200	334802400	25900	25950	25950	25900	112
623	20241018	103100	331901100	25950	25950	25950	25950	30
624	20241018	103000	331122600	25950	25950	25950	25950	10
625	20241018	102900	330863100	25900	25900	25900	25900	545
626	20241018	102800	316747600	25950	25950	25950	25950	0
627	20241018	102700	316747600	25950	25950	25950	25950	0
628	20241018	102600	316747600	25950	25950	25950	25950	0
629	20241018	102500	316747600	25950	25900	26000	25900	255
630	20241018	102400	310123850	25950	25900	25950	25900	2
631	20241018	102300	310072000	25900	26000	26000	25900	228
632	20241018	102200	304155250	26000	26000	26000	26000	3
633	20241018	102100	304077250	26000	26000	26050	26000	800
634	20241018	102000	283277150	26000	25950	26000	25950	799
635	20241018	101900	262511300	25950	25950	25950	25950	70
636	20241018	101800	260694800	25950	25950	25950	25950	0
637	20241018	101700	260694800	25950	25950	25950	25950	49
638	20241018	101600	259423250	25950	25950	25950	25950	131
639	20241018	101500	256023800	25950	25950	25950	25950	15
640	20241018	101400	255634550	25950	25950	25950	25950	43
641	20241018	101300	254518700	25900	25900	25900	25900	43
642	20241018	101200	253405000	25900	25900	25900	25900	1
643	20241018	101100	253379100	25950	25950	25950	25950	1
644	20241018	101000	253353150	25950	25950	25950	25950	21
645	20241018	100900	252808200	25950	25950	26000	25950	138
646	20241018	100800	249225450	25950	25950	25950	25950	553
647	20241018	100700	234875100	25950	25950	25950	25900	146
648	20241018	100600	231086450	25900	25950	25950	25800	20
649	20241018	100500	230569550	25900	25900	25900	25900	256
650	20241018	100400	223939150	25900	25900	25900	25900	0
651	20241018	100300	223939150	25900	25900	25900	25900	5
652	20241018	100200	223809650	25900	25900	25900	25900	207
653	20241018	100100	218448350	25900	25900	25900	25900	46
654	20241018	100000	217256950	25900	25900	25900	25900	0
655	20241018	095900	217256950	25900	25900	25900	25900	0
656	20241018	095800	217256950	25900	25850	25900	25850	95
657	20241018	095700	214797450	25850	25850	25850	25850	0
658	20241018	095600	214797450	25850	25850	25850	25850	622
659	20241018	095500	198718750	25850	25850	25850	25850	0
660	20241018	095400	198718750	25850	25850	25850	25850	96
661	20241018	095300	196237150	25800	25800	25800	25800	90
662	20241018	095200	193915150	25800	25800	25800	25800	88
663	20241018	095100	191644750	25900	25900	25900	25900	0
664	20241018	095000	191644750	25900	25900	25900	25900	0
665	20241018	094900	191644750	25900	25900	25900	25900	20
666	20241018	094800	191126750	25900	25900	25900	25900	8
667	20241018	094700	190919550	25900	25900	25900	25900	107
668	20241018	094600	188148250	25900	25800	25900	25800	206
669	20241018	094500	182816050	25750	25750	25750	25750	9
670	20241018	094400	182584300	25800	25800	25800	25800	58
671	20241018	094300	181087900	25850	25850	25850	25850	56
672	20241018	094200	179640300	25850	25850	25850	25850	0
673	20241018	094100	179640300	25850	25850	25850	25850	40
674	20241018	094000	178606300	25850	25850	25850	25850	28
675	20241018	093900	177882500	25850	25850	25850	25850	30
676	20241018	093800	177107000	25750	25750	25750	25750	477
677	20241018	093700	164824250	25750	25700	25750	25700	197
678	20241018	093600	159756500	25750	25750	25750	25750	0
679	20241018	093500	159756500	25750	25750	25750	25750	10
680	20241018	093400	159499000	25750	25750	25750	25750	3
681	20241018	093300	159421750	25750	25700	25750	25700	72
682	20241018	093200	157570750	25700	25700	25700	25700	1
683	20241018	093100	157545050	25750	25750	25750	25750	20
684	20241018	093000	157030050	25700	25850	25850	25700	115
685	20241018	092900	154068750	25850	25800	25850	25800	210
686	20241018	092800	148650250	25800	25800	25800	25800	50
687	20241018	092700	147360250	25750	25750	25750	25750	3
688	20241018	092600	147283000	25750	25700	25750	25700	217
689	20241018	092500	141706050	25700	25700	25700	25700	19
690	20241018	092400	141217750	25750	25800	25800	25750	164
691	20241018	092300	136994250	25800	25800	25800	25800	26
692	20241018	092200	136323450	25800	25800	25850	25800	872
693	20241018	092100	113788250	25850	25850	25850	25850	50
694	20241018	092000	112495750	25850	25850	25900	25850	244
695	20241018	091900	106184950	25900	25900	25900	25900	0
696	20241018	091800	106184950	25900	25800	25900	25800	873
697	20241018	091700	83588450	25700	25750	25750	25700	552
698	20241018	091600	69385750	25800	25850	25850	25800	88
699	20241018	091500	67112650	25850	25800	25900	25800	724
700	20241018	091400	48402200	25750	25700	25750	25700	381
701	20241018	091300	38598200	25700	25650	25700	25650	11
702	20241018	091200	38315800	25650	25650	25650	25650	19
703	20241018	091100	37828450	25600	25650	25650	25600	134
704	20241018	091000	34398000	25700	25700	25700	25700	1
705	20241018	090900	34372300	25600	25600	25600	25600	5
706	20241018	090800	34244300	25600	25600	25600	25600	0
707	20241018	090700	34244300	25600	25600	25600	25600	0
708	20241018	090600	34244300	25600	25600	25600	25600	67
709	20241018	090500	32529100	25500	25500	25500	25500	34
710	20241018	090400	31662100	25450	25500	25500	25450	554
711	20241018	090300	17554700	25600	25600	25600	25600	0
712	20241018	090200	17554700	25600	25600	25600	25600	1
713	20241018	090100	17529100	25550	25550	25550	25550	12
714	20241018	090000	17222500	25550	25500	25550	25500	675