KissMeData/236200/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	205100	565632700	25750	25750	25750	25750	608
3	20241028	205000	565632700	25750	25750	25750	25750	0
4	20241028	204900	565632700	25750	25750	25750	25750	0
5	20241028	204800	565632700	25750	25750	25750	25750	0
6	20241028	204700	565632700	25750	25750	25750	25750	0
7	20241028	204600	565632700	25750	25750	25750	25750	0
8	20241028	204500	565632700	25750	25750	25750	25750	0
9	20241028	204400	565632700	25750	25750	25750	25750	0
10	20241028	204300	565632700	25750	25750	25750	25750	0
11	20241028	204200	565632700	25750	25750	25750	25750	0
12	20241028	204100	565632700	25750	25750	25750	25750	0
13	20241028	204000	565632700	25750	25750	25750	25750	0
14	20241028	203900	565632700	25750	25750	25750	25750	0
15	20241028	203800	565632700	25750	25750	25750	25750	0
16	20241028	203700	565632700	25750	25750	25750	25750	0
17	20241028	203600	565632700	25750	25750	25750	25750	0
18	20241028	203500	565632700	25750	25750	25750	25750	0
19	20241028	203400	565632700	25750	25750	25750	25750	0
20	20241028	203300	565632700	25750	25750	25750	25750	0
21	20241028	203200	565632700	25750	25750	25750	25750	0
22	20241028	203100	565632700	25750	25750	25750	25750	0
23	20241028	203000	565632700	25750	25750	25750	25750	0
24	20241028	202900	565632700	25750	25750	25750	25750	0
25	20241028	202800	565632700	25750	25750	25750	25750	0
26	20241028	202700	565632700	25750	25750	25750	25750	0
27	20241028	202600	565632700	25750	25750	25750	25750	0
28	20241028	202500	565632700	25750	25750	25750	25750	0
29	20241028	202400	565632700	25750	25750	25750	25750	0
30	20241028	202300	565632700	25750	25750	25750	25750	0
31	20241028	202200	565632700	25750	25750	25750	25750	0
32	20241028	202100	565632700	25750	25750	25750	25750	608
33	20241028	202000	565632700	25750	25750	25750	25750	0
34	20241028	201900	565632700	25750	25750	25750	25750	0
35	20241028	201800	565632700	25750	25750	25750	25750	0
36	20241028	201700	565632700	25750	25750	25750	25750	0
37	20241028	201600	565632700	25750	25750	25750	25750	0
38	20241028	201500	565632700	25750	25750	25750	25750	0
39	20241028	201400	565632700	25750	25750	25750	25750	0
40	20241028	201300	565632700	25750	25750	25750	25750	0
41	20241028	201200	565632700	25750	25750	25750	25750	0
42	20241028	201100	565632700	25750	25750	25750	25750	0
43	20241028	201000	565632700	25750	25750	25750	25750	0
44	20241028	200900	565632700	25750	25750	25750	25750	0
45	20241028	200800	565632700	25750	25750	25750	25750	0
46	20241028	200700	565632700	25750	25750	25750	25750	0
47	20241028	200600	565632700	25750	25750	25750	25750	0
48	20241028	200500	565632700	25750	25750	25750	25750	0
49	20241028	200400	565632700	25750	25750	25750	25750	0
50	20241028	200300	565632700	25750	25750	25750	25750	0
51	20241028	200200	565632700	25750	25750	25750	25750	0
52	20241028	200100	565632700	25750	25750	25750	25750	0
53	20241028	200000	565632700	25750	25750	25750	25750	0
54	20241028	195900	565632700	25750	25750	25750	25750	0
55	20241028	195800	565632700	25750	25750	25750	25750	0
56	20241028	195700	565632700	25750	25750	25750	25750	0
57	20241028	195600	565632700	25750	25750	25750	25750	0
58	20241028	195500	565632700	25750	25750	25750	25750	0
59	20241028	195400	565632700	25750	25750	25750	25750	0
60	20241028	195300	565632700	25750	25750	25750	25750	0
61	20241028	195200	565632700	25750	25750	25750	25750	0
62	20241028	195100	565632700	25750	25750	25750	25750	608
63	20241028	195000	565632700	25750	25750	25750	25750	0
64	20241028	194900	565632700	25750	25750	25750	25750	0
65	20241028	194800	565632700	25750	25750	25750	25750	0
66	20241028	194700	565632700	25750	25750	25750	25750	0
67	20241028	194600	565632700	25750	25750	25750	25750	0
68	20241028	194500	565632700	25750	25750	25750	25750	0
69	20241028	194400	565632700	25750	25750	25750	25750	0
70	20241028	194300	565632700	25750	25750	25750	25750	0
71	20241028	194200	565632700	25750	25750	25750	25750	0
72	20241028	194100	565632700	25750	25750	25750	25750	0
73	20241028	194000	565632700	25750	25750	25750	25750	0
74	20241028	193900	565632700	25750	25750	25750	25750	0
75	20241028	193800	565632700	25750	25750	25750	25750	0
76	20241028	193700	565632700	25750	25750	25750	25750	0
77	20241028	193600	565632700	25750	25750	25750	25750	0
78	20241028	193500	565632700	25750	25750	25750	25750	0
79	20241028	193400	565632700	25750	25750	25750	25750	0
80	20241028	193300	565632700	25750	25750	25750	25750	0
81	20241028	193200	565632700	25750	25750	25750	25750	0
82	20241028	193100	565632700	25750	25750	25750	25750	0
83	20241028	193000	565632700	25750	25750	25750	25750	0
84	20241028	192900	565632700	25750	25750	25750	25750	0
85	20241028	192800	565632700	25750	25750	25750	25750	0
86	20241028	192700	565632700	25750	25750	25750	25750	0
87	20241028	192600	565632700	25750	25750	25750	25750	0
88	20241028	192500	565632700	25750	25750	25750	25750	0
89	20241028	192400	565632700	25750	25750	25750	25750	0
90	20241028	192300	565632700	25750	25750	25750	25750	0
91	20241028	192200	565632700	25750	25750	25750	25750	0
92	20241028	192100	565632700	25750	25750	25750	25750	608
93	20241028	192000	565632700	25750	25750	25750	25750	0
94	20241028	191900	565632700	25750	25750	25750	25750	0
95	20241028	191800	565632700	25750	25750	25750	25750	0
96	20241028	191700	565632700	25750	25750	25750	25750	0
97	20241028	191600	565632700	25750	25750	25750	25750	0
98	20241028	191500	565632700	25750	25750	25750	25750	0
99	20241028	191400	565632700	25750	25750	25750	25750	0
100	20241028	191300	565632700	25750	25750	25750	25750	0
101	20241028	191200	565632700	25750	25750	25750	25750	0
102	20241028	191100	565632700	25750	25750	25750	25750	0
103	20241028	191000	565632700	25750	25750	25750	25750	0
104	20241028	190900	565632700	25750	25750	25750	25750	0
105	20241028	190800	565632700	25750	25750	25750	25750	0
106	20241028	190700	565632700	25750	25750	25750	25750	0
107	20241028	190600	565632700	25750	25750	25750	25750	0
108	20241028	190500	565632700	25750	25750	25750	25750	0
109	20241028	190400	565632700	25750	25750	25750	25750	0
110	20241028	190300	565632700	25750	25750	25750	25750	0
111	20241028	190200	565632700	25750	25750	25750	25750	0
112	20241028	190100	565632700	25750	25750	25750	25750	0
113	20241028	190000	565632700	25750	25750	25750	25750	0
114	20241028	185900	565632700	25750	25750	25750	25750	0
115	20241028	185800	565632700	25750	25750	25750	25750	0
116	20241028	185700	565632700	25750	25750	25750	25750	0
117	20241028	185600	565632700	25750	25750	25750	25750	0
118	20241028	185500	565632700	25750	25750	25750	25750	0
119	20241028	185400	565632700	25750	25750	25750	25750	0
120	20241028	185300	565632700	25750	25750	25750	25750	0
121	20241028	185200	565632700	25750	25750	25750	25750	0
122	20241028	185100	565632700	25750	25750	25750	25750	608
123	20241028	185000	565632700	25750	25750	25750	25750	0
124	20241028	184900	565632700	25750	25750	25750	25750	0
125	20241028	184800	565632700	25750	25750	25750	25750	0
126	20241028	184700	565632700	25750	25750	25750	25750	0
127	20241028	184600	565632700	25750	25750	25750	25750	0
128	20241028	184500	565632700	25750	25750	25750	25750	0
129	20241028	184400	565632700	25750	25750	25750	25750	0
130	20241028	184300	565632700	25750	25750	25750	25750	0
131	20241028	184200	565632700	25750	25750	25750	25750	0
132	20241028	184100	565632700	25750	25750	25750	25750	0
133	20241028	184000	565632700	25750	25750	25750	25750	0
134	20241028	183900	565632700	25750	25750	25750	25750	0
135	20241028	183800	565632700	25750	25750	25750	25750	0
136	20241028	183700	565632700	25750	25750	25750	25750	0
137	20241028	183600	565632700	25750	25750	25750	25750	0
138	20241028	183500	565632700	25750	25750	25750	25750	0
139	20241028	183400	565632700	25750	25750	25750	25750	0
140	20241028	183300	565632700	25750	25750	25750	25750	0
141	20241028	183200	565632700	25750	25750	25750	25750	0
142	20241028	183100	565632700	25750	25750	25750	25750	0
143	20241028	183000	565632700	25750	25750	25750	25750	0
144	20241028	182900	565632700	25750	25750	25750	25750	0
145	20241028	182800	565632700	25750	25750	25750	25750	0
146	20241028	182700	565632700	25750	25750	25750	25750	0
147	20241028	182600	565632700	25750	25750	25750	25750	0
148	20241028	182500	565632700	25750	25750	25750	25750	0
149	20241028	182400	565632700	25750	25750	25750	25750	0
150	20241028	182300	565632700	25750	25750	25750	25750	0
151	20241028	182200	565632700	25750	25750	25750	25750	0
152	20241028	182100	565632700	25750	25750	25750	25750	608
153	20241028	182000	565632700	25750	25750	25750	25750	0
154	20241028	181900	565632700	25750	25750	25750	25750	0
155	20241028	181800	565632700	25750	25750	25750	25750	0
156	20241028	181700	565632700	25750	25750	25750	25750	0
157	20241028	181600	565632700	25750	25750	25750	25750	0
158	20241028	181500	565632700	25750	25750	25750	25750	0
159	20241028	181400	565632700	25750	25750	25750	25750	0
160	20241028	181300	565632700	25750	25750	25750	25750	0
161	20241028	181200	565632700	25750	25750	25750	25750	0
162	20241028	181100	565632700	25750	25750	25750	25750	0
163	20241028	181000	565632700	25750	25750	25750	25750	0
164	20241028	180900	565632700	25750	25750	25750	25750	0
165	20241028	180800	565632700	25750	25750	25750	25750	0
166	20241028	180700	565632700	25750	25750	25750	25750	0
167	20241028	180600	565632700	25750	25750	25750	25750	0
168	20241028	180500	565632700	25750	25750	25750	25750	0
169	20241028	180400	565632700	25750	25750	25750	25750	0
170	20241028	180300	565632700	25750	25750	25750	25750	0
171	20241028	180200	565632700	25750	25750	25750	25750	0
172	20241028	180100	565632700	25750	25750	25750	25750	0
173	20241028	180000	565632700	25750	25750	25750	25750	0
174	20241028	175900	565632700	25750	25750	25750	25750	0
175	20241028	175800	565632700	25750	25750	25750	25750	0
176	20241028	175700	565632700	25750	25750	25750	25750	0
177	20241028	175600	565632700	25750	25750	25750	25750	0
178	20241028	175500	565632700	25750	25750	25750	25750	0
179	20241028	175400	565632700	25750	25750	25750	25750	0
180	20241028	175300	565632700	25750	25750	25750	25750	0
181	20241028	175200	565632700	25750	25750	25750	25750	0
182	20241028	175100	565632700	25750	25750	25750	25750	608
183	20241028	175000	565632700	25750	25750	25750	25750	0
184	20241028	174900	565632700	25750	25750	25750	25750	0
185	20241028	174800	565632700	25750	25750	25750	25750	0
186	20241028	174700	565632700	25750	25750	25750	25750	0
187	20241028	174600	565632700	25750	25750	25750	25750	0
188	20241028	174500	565632700	25750	25750	25750	25750	0
189	20241028	174400	565632700	25750	25750	25750	25750	0
190	20241028	174300	565632700	25750	25750	25750	25750	0
191	20241028	174200	565632700	25750	25750	25750	25750	0
192	20241028	174100	565632700	25750	25750	25750	25750	0
193	20241028	174000	565632700	25750	25750	25750	25750	0
194	20241028	173900	565632700	25750	25750	25750	25750	0
195	20241028	173800	565632700	25750	25750	25750	25750	0
196	20241028	173700	565632700	25750	25750	25750	25750	0
197	20241028	173600	565632700	25750	25750	25750	25750	0
198	20241028	173500	565632700	25750	25750	25750	25750	0
199	20241028	173400	565632700	25750	25750	25750	25750	0
200	20241028	173300	565632700	25750	25750	25750	25750	0
201	20241028	173200	565632700	25750	25750	25750	25750	0
202	20241028	173100	565632700	25750	25750	25750	25750	0
203	20241028	173000	565632700	25750	25750	25750	25750	0
204	20241028	172900	565632700	25750	25750	25750	25750	0
205	20241028	172800	565632700	25750	25750	25750	25750	0
206	20241028	172700	565632700	25750	25750	25750	25750	0
207	20241028	172600	565632700	25750	25750	25750	25750	0
208	20241028	172500	565632700	25750	25750	25750	25750	0
209	20241028	172400	565632700	25750	25750	25750	25750	0
210	20241028	172300	565632700	25750	25750	25750	25750	0
211	20241028	172200	565632700	25750	25750	25750	25750	0
212	20241028	172100	565632700	25750	25750	25750	25750	608
213	20241028	172000	565632700	25750	25750	25750	25750	0
214	20241028	171900	565632700	25750	25750	25750	25750	0
215	20241028	171800	565632700	25750	25750	25750	25750	0
216	20241028	171700	565632700	25750	25750	25750	25750	0
217	20241028	171600	565632700	25750	25750	25750	25750	0
218	20241028	171500	565632700	25750	25750	25750	25750	0
219	20241028	171400	565632700	25750	25750	25750	25750	0
220	20241028	171300	565632700	25750	25750	25750	25750	0
221	20241028	171200	565632700	25750	25750	25750	25750	0
222	20241028	171100	565632700	25750	25750	25750	25750	0
223	20241028	171000	565632700	25750	25750	25750	25750	0
224	20241028	170900	565632700	25750	25750	25750	25750	0
225	20241028	170800	565632700	25750	25750	25750	25750	0
226	20241028	170700	565632700	25750	25750	25750	25750	0
227	20241028	170600	565632700	25750	25750	25750	25750	0
228	20241028	170500	565632700	25750	25750	25750	25750	0
229	20241028	170400	565632700	25750	25750	25750	25750	0
230	20241028	170300	565632700	25750	25750	25750	25750	0
231	20241028	170200	565632700	25750	25750	25750	25750	0
232	20241028	170100	565632700	25750	25750	25750	25750	0
233	20241028	170000	565632700	25750	25750	25750	25750	0
234	20241028	165900	565632700	25750	25750	25750	25750	0
235	20241028	165800	565632700	25750	25750	25750	25750	0
236	20241028	165700	565632700	25750	25750	25750	25750	0
237	20241028	165600	565632700	25750	25750	25750	25750	0
238	20241028	165500	565632700	25750	25750	25750	25750	0
239	20241028	165400	565632700	25750	25750	25750	25750	0
240	20241028	165300	565632700	25750	25750	25750	25750	0
241	20241028	165200	565632700	25750	25750	25750	25750	0
242	20241028	165100	565632700	25750	25750	25750	25750	608
243	20241028	165000	565632700	25750	25750	25750	25750	0
244	20241028	164900	565632700	25750	25750	25750	25750	0
245	20241028	164800	565632700	25750	25750	25750	25750	0
246	20241028	164700	565632700	25750	25750	25750	25750	0
247	20241028	164600	565632700	25750	25750	25750	25750	0
248	20241028	164500	565632700	25750	25750	25750	25750	0
249	20241028	164400	565632700	25750	25750	25750	25750	0
250	20241028	164300	565632700	25750	25750	25750	25750	0
251	20241028	164200	565632700	25750	25750	25750	25750	0
252	20241028	164100	565632700	25750	25750	25750	25750	0
253	20241028	164000	565632700	25750	25750	25750	25750	0
254	20241028	163900	565632700	25750	25750	25750	25750	0
255	20241028	163800	565632700	25750	25750	25750	25750	0
256	20241028	163700	565632700	25750	25750	25750	25750	0
257	20241028	163600	565632700	25750	25750	25750	25750	0
258	20241028	163500	565632700	25750	25750	25750	25750	0
259	20241028	163400	565632700	25750	25750	25750	25750	0
260	20241028	163300	565632700	25750	25750	25750	25750	0
261	20241028	163200	565632700	25750	25750	25750	25750	0
262	20241028	163100	565632700	25750	25750	25750	25750	0
263	20241028	163000	565632700	25750	25750	25750	25750	0
264	20241028	162900	565632700	25750	25750	25750	25750	0
265	20241028	162800	565632700	25750	25750	25750	25750	0
266	20241028	162700	565632700	25750	25750	25750	25750	0
267	20241028	162600	565632700	25750	25750	25750	25750	0
268	20241028	162500	565632700	25750	25750	25750	25750	0
269	20241028	162400	565632700	25750	25750	25750	25750	0
270	20241028	162300	565632700	25750	25750	25750	25750	0
271	20241028	162200	565632700	25750	25750	25750	25750	0
272	20241028	162100	565632700	25750	25750	25750	25750	608
273	20241028	162000	565632700	25750	25750	25750	25750	0
274	20241028	161900	565632700	25750	25750	25750	25750	0
275	20241028	161800	565632700	25750	25750	25750	25750	0
276	20241028	161700	565632700	25750	25750	25750	25750	0
277	20241028	161600	565632700	25750	25750	25750	25750	0
278	20241028	161500	565632700	25750	25750	25750	25750	0
279	20241028	161400	565632700	25750	25750	25750	25750	0
280	20241028	161300	565632700	25750	25750	25750	25750	0
281	20241028	161200	565632700	25750	25750	25750	25750	0
282	20241028	161100	565632700	25750	25750	25750	25750	0
283	20241028	161000	565632700	25750	25750	25750	25750	0
284	20241028	160900	565632700	25750	25750	25750	25750	0
285	20241028	160800	565632700	25750	25750	25750	25750	0
286	20241028	160700	565632700	25750	25750	25750	25750	0
287	20241028	160600	565632700	25750	25750	25750	25750	0
288	20241028	160500	565632700	25750	25750	25750	25750	0
289	20241028	160400	565632700	25750	25750	25750	25750	0
290	20241028	160300	565632700	25750	25750	25750	25750	0
291	20241028	160200	565632700	25750	25750	25750	25750	0
292	20241028	160100	565632700	25750	25750	25750	25750	0
293	20241028	160000	565632700	25750	25750	25750	25750	0
294	20241028	155900	565632700	25750	25750	25750	25750	0
295	20241028	155800	565632700	25750	25750	25750	25750	0
296	20241028	155700	565632700	25750	25750	25750	25750	0
297	20241028	155600	565632700	25750	25750	25750	25750	0
298	20241028	155500	565632700	25750	25750	25750	25750	0
299	20241028	155400	565632700	25750	25750	25750	25750	0
300	20241028	155300	565632700	25750	25750	25750	25750	0
301	20241028	155200	565632700	25750	25750	25750	25750	0
302	20241028	155100	565632700	25750	25750	25750	25750	608
303	20241028	155000	565632700	25750	25750	25750	25750	0
304	20241028	154900	565632700	25750	25750	25750	25750	0
305	20241028	154800	565632700	25750	25750	25750	25750	0
306	20241028	154700	565632700	25750	25750	25750	25750	0
307	20241028	154600	565632700	25750	25750	25750	25750	0
308	20241028	154500	565632700	25750	25750	25750	25750	0
309	20241028	154400	565632700	25750	25750	25750	25750	0
310	20241028	154300	565632700	25750	25750	25750	25750	0
311	20241028	154200	565632700	25750	25750	25750	25750	0
312	20241028	154100	565632700	25750	25750	25750	25750	0
313	20241028	154000	565632700	25750	25750	25750	25750	0
314	20241028	153900	565632700	25750	25750	25750	25750	0
315	20241028	153800	565632700	25750	25750	25750	25750	0
316	20241028	153700	565632700	25750	25750	25750	25750	0
317	20241028	153600	565632700	25750	25750	25750	25750	0
318	20241028	153500	565632700	25750	25750	25750	25750	0
319	20241028	153400	565632700	25750	25750	25750	25750	0
320	20241028	153300	565632700	25750	25750	25750	25750	0
321	20241028	153200	565632700	25750	25750	25750	25750	0
322	20241028	153100	565632700	25750	25750	25750	25750	0
323	20241028	153000	565632700	25750	25750	25750	25750	608
324	20241028	152900	549976700	25750	25750	25750	25750	0
325	20241028	152800	549976700	25750	25750	25750	25750	0
326	20241028	152700	549976700	25750	25750	25750	25750	0
327	20241028	152600	549976700	25750	25750	25750	25750	0
328	20241028	152500	549976700	25750	25750	25750	25750	0
329	20241028	152400	549976700	25750	25750	25750	25750	0
330	20241028	152300	549976700	25750	25750	25750	25750	0
331	20241028	152200	549976700	25750	25750	25750	25750	0
332	20241028	152100	549976700	25750	25750	25750	25750	0
333	20241028	152000	549976700	25750	25750	25750	25750	0
334	20241028	151900	549976700	25750	25650	25750	25650	22
335	20241028	151800	549411900	25750	25700	25750	25650	744
336	20241028	151700	530322700	25750	25750	25750	25750	0
337	20241028	151600	530322700	25750	25750	25750	25750	300
338	20241028	151500	522597700	25800	25800	25800	25800	4
339	20241028	151400	522494500	25700	25800	25800	25700	47
340	20241028	151300	521286100	25750	25800	25800	25750	42
341	20241028	151200	520204350	25750	25750	25750	25750	0
342	20241028	151100	520204350	25750	25750	25750	25750	393
343	20241028	151000	510084600	25750	25700	25750	25700	112
344	20241028	150900	507206150	25800	25700	25800	25700	800
345	20241028	150800	486611000	25700	25700	25750	25700	108
346	20241028	150700	483832750	25700	25700	25750	25700	82
347	20241028	150600	481725300	25700	25700	25700	25700	0
348	20241028	150500	481725300	25700	25700	25700	25700	16
349	20241028	150400	481314100	25750	25750	25750	25750	0
350	20241028	150300	481314100	25750	25750	25750	25750	3
351	20241028	150200	481236850	25750	25750	25750	25750	0
352	20241028	150100	481236850	25750	25750	25750	25750	0
353	20241028	150000	481236850	25750	25750	25750	25750	33
354	20241028	145900	480387100	25750	25750	25750	25750	3
355	20241028	145800	480309850	25700	25750	25750	25600	1478
356	20241028	145700	442365500	25750	25750	25800	25750	79
357	20241028	145600	440331200	25700	25750	25750	25700	74
358	20241028	145500	438428200	25750	25750	25750	25700	31
359	20241028	145400	437630750	25700	25750	25750	25700	180
360	20241028	145300	433001400	25800	25800	25800	25800	0
361	20241028	145200	433001400	25800	25800	25800	25800	8
362	20241028	145100	432795000	25750	25800	25800	25750	50
363	20241028	145000	431507100	25750	25750	25750	25750	4
364	20241028	144900	431404100	25800	25750	25800	25750	109
365	20241028	144800	428596900	25750	25750	25750	25750	2
366	20241028	144700	428545400	25800	25800	25800	25800	9
367	20241028	144600	428313200	25800	25800	25800	25800	1
368	20241028	144500	428287400	25800	25800	25800	25800	8
369	20241028	144400	428081000	25800	25750	25800	25750	28
370	20241028	144300	427359500	25800	25800	25800	25800	8
371	20241028	144200	427153100	25800	25800	25800	25800	17
372	20241028	144100	426714500	25800	25800	25800	25800	0
373	20241028	144000	426714500	25800	25800	25800	25800	8
374	20241028	143900	426508100	25800	25800	25800	25800	0
375	20241028	143800	426508100	25800	25800	25800	25800	11
376	20241028	143700	426224300	25800	25750	25800	25750	542
377	20241028	143600	412246000	25800	25800	25800	25800	0
378	20241028	143500	412246000	25800	25750	25800	25650	734
379	20241028	143400	393387300	25800	25800	25800	25800	8
380	20241028	143300	393180900	25800	25800	25800	25800	8
381	20241028	143200	392974500	25800	25800	25800	25800	2
382	20241028	143100	392922900	25750	25800	25800	25750	9
383	20241028	143000	392690750	25800	25800	25800	25800	0
384	20241028	142900	392690750	25800	25800	25800	25800	8
385	20241028	142800	392484350	25800	25800	25800	25800	5
386	20241028	142700	392355350	25800	25800	25800	25800	118
387	20241028	142600	389310950	25850	25850	25850	25850	0
388	20241028	142500	389310950	25850	25800	25850	25800	58
389	20241028	142400	387814100	25850	25850	25850	25850	8
390	20241028	142300	387607300	25850	25850	25850	25850	0
391	20241028	142200	387607300	25850	25850	25850	25850	8
392	20241028	142100	387400500	25850	25850	25850	25850	0
393	20241028	142000	387400500	25850	25850	25850	25850	8
394	20241028	141900	387193700	25850	25850	25850	25850	0
395	20241028	141800	387193700	25850	25850	25850	25850	8
396	20241028	141700	386986900	25850	25850	25850	25850	8
397	20241028	141600	386780100	25850	25850	25850	25850	0
398	20241028	141500	386780100	25850	25850	25850	25850	67
399	20241028	141400	385048150	25850	25850	25850	25850	0
400	20241028	141300	385048150	25850	25850	25850	25850	8
401	20241028	141200	384841350	25850	25850	25850	25850	0
402	20241028	141100	384841350	25850	25850	25850	25850	8
403	20241028	141000	384634550	25850	25850	25850	25850	0
404	20241028	140900	384634550	25850	25850	25850	25850	8
405	20241028	140800	384427750	25850	25850	25850	25850	8
406	20241028	140700	384220950	25850	25850	25850	25850	1
407	20241028	140600	384195100	25800	25850	25850	25800	84
408	20241028	140500	382027500	25850	25800	25850	25800	8
409	20241028	140400	381820850	25850	25850	25850	25850	10
410	20241028	140300	381562350	25850	25850	25900	25850	14
411	20241028	140200	381200400	25900	25900	25900	25900	0
412	20241028	140100	381200400	25900	25900	25900	25900	0
413	20241028	140000	381200400	25900	25900	25900	25900	16
414	20241028	135900	380786000	25900	25900	25900	25900	9
415	20241028	135800	380552900	25900	25900	25900	25900	0
416	20241028	135700	380552900	25900	25900	25900	25900	8
417	20241028	135600	380345700	25900	25900	25900	25900	0
418	20241028	135500	380345700	25900	25900	25900	25900	1
419	20241028	135400	380319800	25800	25850	25850	25800	8
420	20241028	135300	380113300	25900	25900	25900	25900	9
421	20241028	135200	379880200	25900	25900	25900	25900	4
422	20241028	135100	379776600	25900	25900	25900	25900	16
423	20241028	135000	379362200	25900	25900	25900	25900	8
424	20241028	134900	379155000	25900	25900	25900	25900	0
425	20241028	134800	379155000	25900	25900	25900	25900	8
426	20241028	134700	378947800	25900	25900	25900	25900	0
427	20241028	134600	378947800	25900	25900	25900	25900	0
428	20241028	134500	378947800	25900	25850	25900	25850	147
429	20241028	134400	375147350	25850	25850	25850	25850	8
430	20241028	134300	374940550	25850	25850	25850	25850	16
431	20241028	134200	374526950	25850	25850	25850	25850	0
432	20241028	134100	374526950	25850	25850	25850	25850	9
433	20241028	134000	374294300	25850	25850	25850	25850	0
434	20241028	133900	374294300	25850	25850	25850	25850	9
435	20241028	133800	374061650	25850	25850	25850	25850	4
436	20241028	133700	373958250	25850	25850	25850	25850	8
437	20241028	133600	373751450	25850	25850	25900	25850	227
438	20241028	133500	367883250	25900	25900	25900	25900	23
439	20241028	133400	367287550	25950	25950	25950	25950	8
440	20241028	133300	367079950	25950	25950	25950	25950	0
441	20241028	133200	367079950	25950	25900	25950	25900	6
442	20241028	133100	366924500	25950	25950	25950	25950	0
443	20241028	133000	366924500	25950	25900	25950	25900	13
444	20241028	132900	366587750	25950	25900	25950	25850	104
445	20241028	132800	363899100	25950	25900	25950	25850	417
446	20241028	132700	353099250	25900	25900	25900	25900	0
447	20241028	132600	353099250	25900	25900	25900	25900	19
448	20241028	132500	352607150	25850	25900	25900	25850	9
449	20241028	132400	352374100	25900	25900	25900	25900	0
450	20241028	132300	352374100	25900	25900	25900	25900	8
451	20241028	132200	352166900	25900	25850	25900	25850	3
452	20241028	132100	352089300	25850	25850	25850	25850	9
453	20241028	132000	351856650	25900	25900	25900	25900	0
454	20241028	131900	351856650	25900	25900	25900	25900	8
455	20241028	131800	351649450	25900	25900	25900	25900	0
456	20241028	131700	351649450	25900	25900	25900	25900	1
457	20241028	131600	351623550	25850	25900	25900	25850	21
458	20241028	131500	351080300	25900	25900	25900	25900	0
459	20241028	131400	351080300	25900	25900	25900	25900	8
460	20241028	131300	350873100	25900	25900	25900	25900	0
461	20241028	131200	350873100	25900	25900	25900	25900	8
462	20241028	131100	350665900	25900	25900	25900	25900	3
463	20241028	131000	350588200	25900	25900	25900	25900	9
464	20241028	130900	350355100	25900	25900	25900	25900	0
465	20241028	130800	350355100	25900	25900	25900	25900	49
466	20241028	130700	349086000	25900	25850	25900	25850	536
467	20241028	130600	335230350	25850	25850	25850	25850	0
468	20241028	130500	335230350	25850	25850	25850	25850	9
469	20241028	130400	334997700	25850	25850	25850	25850	0
470	20241028	130300	334997700	25850	25850	25850	25850	9
471	20241028	130200	334765050	25850	25850	25850	25850	0
472	20241028	130100	334765050	25850	25850	25850	25850	8
473	20241028	130000	334558250	25850	25850	25850	25850	9
474	20241028	125900	334325600	25850	25850	25850	25850	5
475	20241028	125800	334196350	25800	25850	25850	25800	9
476	20241028	125700	333963750	25850	25850	25850	25850	0
477	20241028	125600	333963750	25850	25850	25850	25850	8
478	20241028	125500	333756950	25850	25800	25850	25800	40
479	20241028	125400	332724900	25800	25800	25800	25800	8
480	20241028	125300	332518500	25800	25800	25800	25750	211
481	20241028	125200	327075000	25800	25800	25800	25800	8
482	20241028	125100	326868600	25800	25800	25800	25800	8
483	20241028	125000	326662200	25800	25800	25800	25800	0
484	20241028	124900	326662200	25800	25800	25800	25800	9
485	20241028	124800	326430000	25800	25800	25800	25800	0
486	20241028	124700	326430000	25800	25800	25800	25800	8
487	20241028	124600	326223600	25800	25750	25800	25750	290
488	20241028	124500	318755850	25800	25800	25800	25800	24
489	20241028	124400	318136650	25800	25800	25800	25800	0
490	20241028	124300	318136650	25800	25800	25800	25800	8
491	20241028	124200	317930250	25800	25800	25800	25750	52
492	20241028	124100	316589150	25800	25850	25850	25800	18
493	20241028	124000	316124700	25850	25850	25850	25850	20
494	20241028	123900	315607700	25800	25800	25800	25750	1286
495	20241028	123800	282429000	25750	25800	25800	25750	70
496	20241028	123700	280623500	25800	25800	25800	25800	0
497	20241028	123600	280623500	25800	25800	25800	25800	8
498	20241028	123500	280417100	25800	25800	25800	25800	0
499	20241028	123400	280417100	25800	25800	25800	25800	8
500	20241028	123300	280210700	25800	25800	25800	25800	8
501	20241028	123200	280004300	25750	25750	25750	25750	0
502	20241028	123100	280004300	25750	25800	25800	25750	10
503	20241028	123000	279746400	25800	25800	25800	25800	0
504	20241028	122900	279746400	25800	25800	25800	25800	8
505	20241028	122800	279540000	25800	25800	25800	25800	0
506	20241028	122700	279540000	25800	25800	25800	25800	9
507	20241028	122600	279307800	25800	25800	25800	25800	0
508	20241028	122500	279307800	25800	25800	25800	25800	8
509	20241028	122400	279101400	25800	25800	25800	25800	8
510	20241028	122300	278895000	25800	25800	25800	25800	0
511	20241028	122200	278895000	25800	25800	25800	25800	8
512	20241028	122100	278688600	25800	25800	25800	25800	0
513	20241028	122000	278688600	25800	25800	25800	25800	8
514	20241028	121900	278482200	25800	25800	25800	25800	0
515	20241028	121800	278482200	25800	25800	25800	25800	8
516	20241028	121700	278275800	25800	25800	25800	25800	9
517	20241028	121600	278043600	25800	25800	25800	25800	1
518	20241028	121500	278017800	25750	25800	25800	25750	46
519	20241028	121400	276832900	25800	25800	25800	25800	0
520	20241028	121300	276832900	25800	25800	25800	25800	8
521	20241028	121200	276626500	25800	25800	25800	25800	0
522	20241028	121100	276626500	25800	25750	25800	25750	28
523	20241028	121000	275905050	25800	25800	25800	25800	0
524	20241028	120900	275905050	25800	25800	25800	25800	13
525	20241028	120800	275569650	25750	25750	25750	25750	0
526	20241028	120700	275569650	25750	25750	25750	25750	0
527	20241028	120600	275569650	25750	25750	25750	25750	64
528	20241028	120500	273921650	25750	25750	25750	25750	14
529	20241028	120400	273561150	25800	25800	25800	25800	8
530	20241028	120300	273354750	25800	25800	25800	25800	1
531	20241028	120200	273328950	25800	25750	25800	25750	70
532	20241028	120100	271526050	25800	25800	25800	25800	0
533	20241028	120000	271526050	25800	25800	25800	25800	84
534	20241028	115900	269358850	25800	25750	25800	25750	58
535	20241028	115800	267864950	25800	25800	25800	25800	0
536	20241028	115700	267864950	25800	25800	25800	25800	10
537	20241028	115600	267606950	25800	25800	25800	25800	0
538	20241028	115500	267606950	25800	25750	25800	25750	10
539	20241028	115400	267349000	25800	25800	25800	25800	0
540	20241028	115300	267349000	25800	25800	25800	25800	16
541	20241028	115200	266936200	25800	25800	25800	25800	0
542	20241028	115100	266936200	25800	25800	25800	25800	8
543	20241028	115000	266729800	25800	25800	25800	25800	8
544	20241028	114900	266523400	25800	25800	25800	25800	0
545	20241028	114800	266523400	25800	25800	25800	25800	0
546	20241028	114700	266523400	25800	25750	25800	25700	501
547	20241028	114600	253647150	25700	25700	25700	25700	0
548	20241028	114500	253647150	25700	25800	25800	25700	318
549	20241028	114400	245462600	25800	25800	25800	25800	200
550	20241028	114300	240302600	25850	25850	25850	25850	10
551	20241028	114200	240044100	25900	25900	25900	25900	0
552	20241028	114100	240044100	25900	25900	25900	25800	909
553	20241028	114000	216585550	25900	25900	25900	25900	2
554	20241028	113900	216533750	25900	25900	25900	25900	190
555	20241028	113800	211612750	25900	25900	25900	25900	5
556	20241028	113700	211483250	25800	25850	25850	25800	260
557	20241028	113600	204774600	25900	25900	25900	25900	0
558	20241028	113500	204774600	25900	25850	25900	25850	15
559	20241028	113400	204386450	25900	25900	25900	25900	9
560	20241028	113300	204153350	25900	25900	25900	25900	0
561	20241028	113200	204153350	25900	25900	25900	25900	8
562	20241028	113100	203946150	25900	25900	25900	25900	0
563	20241028	113000	203946150	25900	25950	25950	25900	23
564	20241028	112900	203350050	25900	25900	25900	25900	87
565	20241028	112800	201096750	25850	25850	25850	25850	151
566	20241028	112700	197193400	25850	25900	25900	25850	46
567	20241028	112600	196003800	25900	25950	25950	25900	188
568	20241028	112500	191134200	26000	26000	26000	26000	8
569	20241028	112400	190926200	26000	26000	26000	26000	0
570	20241028	112300	190926200	26000	25950	26000	25950	10
571	20241028	112200	190666650	25950	25950	25950	25950	0
572	20241028	112100	190666650	25950	26000	26000	25950	18
573	20241028	112000	190199150	26000	26000	26000	26000	8
574	20241028	111900	189991150	26000	26000	26000	26000	2
575	20241028	111800	189939150	26050	25950	26050	25900	10
576	20241028	111700	189679600	26050	26050	26050	26050	2
577	20241028	111600	189627500	25900	26000	26000	25900	20
578	20241028	111500	189108350	26000	26000	26000	26000	0
579	20241028	111400	189108350	26000	26000	26000	26000	8
580	20241028	111300	188900350	26000	26000	26000	26000	0
581	20241028	111200	188900350	26000	25950	26050	25950	113
582	20241028	111100	185965700	25950	25950	25950	25950	4
583	20241028	111000	185861900	25950	25950	25950	25950	8
584	20241028	110900	185654300	25900	25950	25950	25900	210
585	20241028	110800	180212300	25950	25950	25950	25950	8
586	20241028	110700	180004700	25950	26050	26050	25950	112
587	20241028	110600	177097350	26050	26050	26050	26050	40
588	20241028	110500	176055350	26050	26050	26050	26050	8
589	20241028	110400	175846950	26050	26050	26050	26050	3
590	20241028	110300	175768800	26050	26050	26050	26050	9
591	20241028	110200	175534350	26000	26000	26000	26000	2
592	20241028	110100	175482350	26050	26050	26100	26050	210
593	20241028	110000	170011800	26050	26000	26050	26000	75
594	20241028	105900	168058450	26050	26000	26050	26000	89
595	20241028	105800	165744350	26000	26050	26050	26000	76
596	20241028	105700	163764750	26000	25950	26050	25950	170
597	20241028	105600	159345400	25950	25850	25950	25800	1317
598	20241028	105500	125253550	25850	25700	25850	25700	798
599	20241028	105400	104702000	25700	25700	25700	25700	8
600	20241028	105300	104496400	25700	25700	25700	25700	0
601	20241028	105200	104496400	25700	25700	25700	25700	8
602	20241028	105100	104290800	25650	25700	25700	25650	24
603	20241028	105000	103674750	25700	25700	25700	25700	0
604	20241028	104900	103674750	25700	25700	25700	25700	8
605	20241028	104800	103469150	25650	25650	25650	25650	0
606	20241028	104700	103469150	25650	25700	25700	25650	10
607	20241028	104600	103212250	25700	25700	25700	25700	1
608	20241028	104500	103186550	25700	25650	25700	25650	17
609	20241028	104400	102750100	25650	25650	25650	25650	30
610	20241028	104300	101980600	25700	25650	25700	25650	89
611	20241028	104200	99697350	25650	25700	25700	25650	235
612	20241028	104100	93667650	25700	25700	25700	25700	30
613	20241028	104000	92896650	25700	25750	25750	25700	14
614	20241028	103900	92536400	25750	25750	25750	25750	10
615	20241028	103800	92278900	25750	25750	25750	25750	43
616	20241028	103700	91171650	25750	25750	25750	25750	0
617	20241028	103600	91171650	25750	25750	25750	25750	8
618	20241028	103500	90965650	25750	25750	25750	25750	0
619	20241028	103400	90965650	25750	25750	25750	25750	11
620	20241028	103300	90682400	25750	25750	25750	25750	8
621	20241028	103200	90476400	25750	25750	25750	25750	0
622	20241028	103100	90476400	25750	25750	25750	25750	8
623	20241028	103000	90270400	25700	25700	25700	25700	10
624	20241028	102900	90013400	25750	25750	25750	25750	1
625	20241028	102800	89987650	25650	25700	25700	25650	201
626	20241028	102700	84831600	25700	25700	25700	25700	0
627	20241028	102600	84831600	25700	25750	25750	25700	114
628	20241028	102500	81901400	25700	25750	25750	25700	433
629	20241028	102400	70763950	25800	25750	25800	25750	124
630	20241028	102300	67570550	25800	25800	25800	25800	0
631	20241028	102200	67570550	25800	25800	25800	25800	8
632	20241028	102100	67364150	25800	25800	25800	25800	0
633	20241028	102000	67364150	25800	25800	25800	25800	8
634	20241028	101900	67157750	25800	25800	25800	25800	0
635	20241028	101800	67157750	25800	25750	25800	25750	10
636	20241028	101700	66899800	25800	25800	25800	25800	8
637	20241028	101600	66693400	25800	25800	25800	25800	0
638	20241028	101500	66693400	25800	25800	25800	25800	8
639	20241028	101400	66487000	25850	25850	25850	25850	1
640	20241028	101300	66461150	25750	25850	25850	25750	520
641	20241028	101200	53062500	25800	25800	25800	25800	3
642	20241028	101100	52985100	25850	25850	25850	25850	8
643	20241028	101000	52778300	25850	25850	25850	25850	1
644	20241028	100900	52752450	25850	25850	25850	25850	8
645	20241028	100800	52545650	25850	25850	25850	25850	18
646	20241028	100700	52080350	25850	25850	25850	25850	0
647	20241028	100600	52080350	25850	25850	25850	25850	8
648	20241028	100500	51873550	25850	25850	25850	25850	1
649	20241028	100400	51847700	25850	25850	25850	25850	19
650	20241028	100300	51356550	25850	25850	25850	25850	1
651	20241028	100200	51330700	25850	25850	25850	25850	0
652	20241028	100100	51330700	25850	25800	25850	25800	9
653	20241028	100000	51098300	25850	25850	25850	25850	8
654	20241028	095900	50891500	25850	25800	25850	25750	353
655	20241028	095800	41784550	25850	25850	25850	25850	0
656	20241028	095700	41784550	25850	25850	25850	25850	9
657	20241028	095600	41551900	25800	25800	25800	25800	100
658	20241028	095500	38971900	25850	25850	25850	25850	8
659	20241028	095400	38765100	25850	25850	25850	25850	2
660	20241028	095300	38713400	25850	25850	25850	25850	10
661	20241028	095200	38454900	25850	25850	25850	25850	0
662	20241028	095100	38454900	25850	25800	25850	25800	15
663	20241028	095000	38067500	25850	25900	25900	25850	125
664	20241028	094900	34835850	25900	25900	25900	25900	0
665	20241028	094800	34835850	25900	25900	25900	25850	150
666	20241028	094700	30957900	25900	25900	25900	25900	0
667	20241028	094600	30957900	25900	25900	25900	25900	11
668	20241028	094500	30673000	25900	25900	25900	25900	1
669	20241028	094400	30647100	25900	25900	25900	25900	8
670	20241028	094300	30439900	25900	25900	25900	25900	8
671	20241028	094200	30232700	25850	25850	25850	25850	40
672	20241028	094100	29198700	25900	25900	25900	25900	8
673	20241028	094000	28991500	25900	25900	25900	25900	0
674	20241028	093900	28991500	25900	25900	25900	25900	8
675	20241028	093800	28784300	25900	25900	25900	25900	54
676	20241028	093700	27385700	25900	25900	25900	25900	33
677	20241028	093600	26531000	25850	25850	25850	25850	35
678	20241028	093500	25626250	25900	25900	25900	25900	9
679	20241028	093400	25393150	25850	25900	25900	25850	125
680	20241028	093300	22161500	25900	25900	25900	25900	1
681	20241028	093200	22135600	25850	25850	25850	25850	78
682	20241028	093100	20119300	25850	25850	25850	25850	40
683	20241028	093000	19085300	25850	25850	25850	25850	18
684	20241028	092900	18620000	25850	25850	25850	25850	0
685	20241028	092800	18620000	25850	25850	25850	25850	8
686	20241028	092700	18413200	25800	25850	25850	25800	22
687	20241028	092600	17844850	25850	25850	25850	25850	36
688	20241028	092500	16914250	25900	25900	25900	25900	9
689	20241028	092400	16681150	25900	25900	25900	25900	0
690	20241028	092300	16681150	25900	25900	25900	25900	8
691	20241028	092200	16473950	25850	25850	25850	25850	14
692	20241028	092100	16112050	25850	25850	25850	25850	116
693	20241028	092000	13113450	25800	25800	25800	25800	37
694	20241028	091900	12158850	25800	25850	25850	25800	46
695	20241028	091800	10971650	25800	25800	25800	25800	50
696	20241028	091700	9681650	25850	25850	25850	25850	20
697	20241028	091600	9164650	25850	25900	25900	25850	24
698	20241028	091500	8543800	25900	25900	25900	25900	0
699	20241028	091400	8543800	25900	25900	25900	25900	14
700	20241028	091300	8181200	25900	25950	25950	25900	8
701	20241028	091200	7973950	25950	25950	25950	25950	12
702	20241028	091100	7662550	25950	25950	25950	25950	1
703	20241028	091000	7636600	25950	25950	25950	25950	8
704	20241028	090900	7429000	25950	25950	25950	25950	2
705	20241028	090800	7377100	25950	25900	25950	25850	121
706	20241028	090700	4248000	25850	25850	25850	25850	21
707	20241028	090600	3705150	25900	25900	25900	25900	33
708	20241028	090500	2850450	25950	25950	25950	25950	9
709	20241028	090400	2616900	26000	26000	26000	26000	0
710	20241028	090300	2616900	26000	26000	26000	26000	9
711	20241028	090200	2382900	26000	26000	26000	26000	0
712	20241028	090100	2382900	26000	26000	26000	26000	1
713	20241028	090000	2356900	25900	25900	25900	25900	91