KissMeData/179900/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	203400	968399150	22300	22300	22300	22300	815
3	20241018	203300	968399150	22300	22300	22300	22300	0
4	20241018	203200	968399150	22300	22300	22300	22300	0
5	20241018	203100	968399150	22300	22300	22300	22300	0
6	20241018	203000	968399150	22300	22300	22300	22300	0
7	20241018	202900	968399150	22300	22300	22300	22300	0
8	20241018	202800	968399150	22300	22300	22300	22300	0
9	20241018	202700	968399150	22300	22300	22300	22300	0
10	20241018	202600	968399150	22300	22300	22300	22300	0
11	20241018	202500	968399150	22300	22300	22300	22300	0
12	20241018	202400	968399150	22300	22300	22300	22300	0
13	20241018	202300	968399150	22300	22300	22300	22300	0
14	20241018	202200	968399150	22300	22300	22300	22300	0
15	20241018	202100	968399150	22300	22300	22300	22300	0
16	20241018	202000	968399150	22300	22300	22300	22300	0
17	20241018	201900	968399150	22300	22300	22300	22300	0
18	20241018	201800	968399150	22300	22300	22300	22300	0
19	20241018	201700	968399150	22300	22300	22300	22300	0
20	20241018	201600	968399150	22300	22300	22300	22300	0
21	20241018	201500	968399150	22300	22300	22300	22300	0
22	20241018	201400	968399150	22300	22300	22300	22300	0
23	20241018	201300	968399150	22300	22300	22300	22300	0
24	20241018	201200	968399150	22300	22300	22300	22300	0
25	20241018	201100	968399150	22300	22300	22300	22300	0
26	20241018	201000	968399150	22300	22300	22300	22300	0
27	20241018	200900	968399150	22300	22300	22300	22300	0
28	20241018	200800	968399150	22300	22300	22300	22300	0
29	20241018	200700	968399150	22300	22300	22300	22300	0
30	20241018	200600	968399150	22300	22300	22300	22300	0
31	20241018	200500	968399150	22300	22300	22300	22300	0
32	20241018	200400	968399150	22300	22300	22300	22300	815
33	20241018	200300	968399150	22300	22300	22300	22300	0
34	20241018	200200	968399150	22300	22300	22300	22300	0
35	20241018	200100	968399150	22300	22300	22300	22300	0
36	20241018	200000	968399150	22300	22300	22300	22300	0
37	20241018	195900	968399150	22300	22300	22300	22300	0
38	20241018	195800	968399150	22300	22300	22300	22300	0
39	20241018	195700	968399150	22300	22300	22300	22300	0
40	20241018	195600	968399150	22300	22300	22300	22300	0
41	20241018	195500	968399150	22300	22300	22300	22300	0
42	20241018	195400	968399150	22300	22300	22300	22300	0
43	20241018	195300	968399150	22300	22300	22300	22300	0
44	20241018	195200	968399150	22300	22300	22300	22300	0
45	20241018	195100	968399150	22300	22300	22300	22300	0
46	20241018	195000	968399150	22300	22300	22300	22300	0
47	20241018	194900	968399150	22300	22300	22300	22300	0
48	20241018	194800	968399150	22300	22300	22300	22300	0
49	20241018	194700	968399150	22300	22300	22300	22300	0
50	20241018	194600	968399150	22300	22300	22300	22300	0
51	20241018	194500	968399150	22300	22300	22300	22300	0
52	20241018	194400	968399150	22300	22300	22300	22300	0
53	20241018	194300	968399150	22300	22300	22300	22300	0
54	20241018	194200	968399150	22300	22300	22300	22300	0
55	20241018	194100	968399150	22300	22300	22300	22300	0
56	20241018	194000	968399150	22300	22300	22300	22300	0
57	20241018	193900	968399150	22300	22300	22300	22300	0
58	20241018	193800	968399150	22300	22300	22300	22300	0
59	20241018	193700	968399150	22300	22300	22300	22300	0
60	20241018	193600	968399150	22300	22300	22300	22300	0
61	20241018	193500	968399150	22300	22300	22300	22300	0
62	20241018	193400	968399150	22300	22300	22300	22300	815
63	20241018	193300	968399150	22300	22300	22300	22300	0
64	20241018	193200	968399150	22300	22300	22300	22300	0
65	20241018	193100	968399150	22300	22300	22300	22300	0
66	20241018	193000	968399150	22300	22300	22300	22300	0
67	20241018	192900	968399150	22300	22300	22300	22300	0
68	20241018	192800	968399150	22300	22300	22300	22300	0
69	20241018	192700	968399150	22300	22300	22300	22300	0
70	20241018	192600	968399150	22300	22300	22300	22300	0
71	20241018	192500	968399150	22300	22300	22300	22300	0
72	20241018	192400	968399150	22300	22300	22300	22300	0
73	20241018	192300	968399150	22300	22300	22300	22300	0
74	20241018	192200	968399150	22300	22300	22300	22300	0
75	20241018	192100	968399150	22300	22300	22300	22300	0
76	20241018	192000	968399150	22300	22300	22300	22300	0
77	20241018	191900	968399150	22300	22300	22300	22300	0
78	20241018	191800	968399150	22300	22300	22300	22300	0
79	20241018	191700	968399150	22300	22300	22300	22300	0
80	20241018	191600	968399150	22300	22300	22300	22300	0
81	20241018	191500	968399150	22300	22300	22300	22300	0
82	20241018	191400	968399150	22300	22300	22300	22300	0
83	20241018	191300	968399150	22300	22300	22300	22300	0
84	20241018	191200	968399150	22300	22300	22300	22300	0
85	20241018	191100	968399150	22300	22300	22300	22300	0
86	20241018	191000	968399150	22300	22300	22300	22300	0
87	20241018	190900	968399150	22300	22300	22300	22300	0
88	20241018	190800	968399150	22300	22300	22300	22300	0
89	20241018	190700	968399150	22300	22300	22300	22300	0
90	20241018	190600	968399150	22300	22300	22300	22300	0
91	20241018	190500	968399150	22300	22300	22300	22300	0
92	20241018	190400	968399150	22300	22300	22300	22300	815
93	20241018	190300	968399150	22300	22300	22300	22300	0
94	20241018	190200	968399150	22300	22300	22300	22300	0
95	20241018	190100	968399150	22300	22300	22300	22300	0
96	20241018	190000	968399150	22300	22300	22300	22300	0
97	20241018	185900	968399150	22300	22300	22300	22300	0
98	20241018	185800	968399150	22300	22300	22300	22300	0
99	20241018	185700	968399150	22300	22300	22300	22300	0
100	20241018	185600	968399150	22300	22300	22300	22300	0
101	20241018	185500	968399150	22300	22300	22300	22300	0
102	20241018	185400	968399150	22300	22300	22300	22300	0
103	20241018	185300	968399150	22300	22300	22300	22300	0
104	20241018	185200	968399150	22300	22300	22300	22300	0
105	20241018	185100	968399150	22300	22300	22300	22300	0
106	20241018	185000	968399150	22300	22300	22300	22300	0
107	20241018	184900	968399150	22300	22300	22300	22300	0
108	20241018	184800	968399150	22300	22300	22300	22300	0
109	20241018	184700	968399150	22300	22300	22300	22300	0
110	20241018	184600	968399150	22300	22300	22300	22300	0
111	20241018	184500	968399150	22300	22300	22300	22300	0
112	20241018	184400	968399150	22300	22300	22300	22300	0
113	20241018	184300	968399150	22300	22300	22300	22300	0
114	20241018	184200	968399150	22300	22300	22300	22300	0
115	20241018	184100	968399150	22300	22300	22300	22300	0
116	20241018	184000	968399150	22300	22300	22300	22300	0
117	20241018	183900	968399150	22300	22300	22300	22300	0
118	20241018	183800	968399150	22300	22300	22300	22300	0
119	20241018	183700	968399150	22300	22300	22300	22300	0
120	20241018	183600	968399150	22300	22300	22300	22300	0
121	20241018	183500	968399150	22300	22300	22300	22300	0
122	20241018	183400	968399150	22300	22300	22300	22300	815
123	20241018	183300	968399150	22300	22300	22300	22300	0
124	20241018	183200	968399150	22300	22300	22300	22300	0
125	20241018	183100	968399150	22300	22300	22300	22300	0
126	20241018	183000	968399150	22300	22300	22300	22300	0
127	20241018	182900	968399150	22300	22300	22300	22300	0
128	20241018	182800	968399150	22300	22300	22300	22300	0
129	20241018	182700	968399150	22300	22300	22300	22300	0
130	20241018	182600	968399150	22300	22300	22300	22300	0
131	20241018	182500	968399150	22300	22300	22300	22300	0
132	20241018	182400	968399150	22300	22300	22300	22300	0
133	20241018	182300	968399150	22300	22300	22300	22300	0
134	20241018	182200	968399150	22300	22300	22300	22300	0
135	20241018	182100	968399150	22300	22300	22300	22300	0
136	20241018	182000	968399150	22300	22300	22300	22300	0
137	20241018	181900	968399150	22300	22300	22300	22300	0
138	20241018	181800	968399150	22300	22300	22300	22300	0
139	20241018	181700	968399150	22300	22300	22300	22300	0
140	20241018	181600	968399150	22300	22300	22300	22300	0
141	20241018	181500	968399150	22300	22300	22300	22300	0
142	20241018	181400	968399150	22300	22300	22300	22300	0
143	20241018	181300	968399150	22300	22300	22300	22300	0
144	20241018	181200	968399150	22300	22300	22300	22300	0
145	20241018	181100	968399150	22300	22300	22300	22300	0
146	20241018	181000	968399150	22300	22300	22300	22300	0
147	20241018	180900	968399150	22300	22300	22300	22300	0
148	20241018	180800	968399150	22300	22300	22300	22300	0
149	20241018	180700	968399150	22300	22300	22300	22300	0
150	20241018	180600	968399150	22300	22300	22300	22300	0
151	20241018	180500	968399150	22300	22300	22300	22300	0
152	20241018	180400	968399150	22300	22300	22300	22300	815
153	20241018	180300	968399150	22300	22300	22300	22300	0
154	20241018	180200	968399150	22300	22300	22300	22300	0
155	20241018	180100	968399150	22300	22300	22300	22300	0
156	20241018	180000	968399150	22300	22300	22300	22300	0
157	20241018	175900	968399150	22300	22300	22300	22300	0
158	20241018	175800	968399150	22300	22300	22300	22300	0
159	20241018	175700	968399150	22300	22300	22300	22300	0
160	20241018	175600	968399150	22300	22300	22300	22300	0
161	20241018	175500	968399150	22300	22300	22300	22300	0
162	20241018	175400	968399150	22300	22300	22300	22300	0
163	20241018	175300	968399150	22300	22300	22300	22300	0
164	20241018	175200	968399150	22300	22300	22300	22300	0
165	20241018	175100	968399150	22300	22300	22300	22300	0
166	20241018	175000	968399150	22300	22300	22300	22300	0
167	20241018	174900	968399150	22300	22300	22300	22300	0
168	20241018	174800	968399150	22300	22300	22300	22300	0
169	20241018	174700	968399150	22300	22300	22300	22300	0
170	20241018	174600	968399150	22300	22300	22300	22300	0
171	20241018	174500	968399150	22300	22300	22300	22300	0
172	20241018	174400	968399150	22300	22300	22300	22300	0
173	20241018	174300	968399150	22300	22300	22300	22300	0
174	20241018	174200	968399150	22300	22300	22300	22300	0
175	20241018	174100	968399150	22300	22300	22300	22300	0
176	20241018	174000	968399150	22300	22300	22300	22300	0
177	20241018	173900	968399150	22300	22300	22300	22300	0
178	20241018	173800	968399150	22300	22300	22300	22300	0
179	20241018	173700	968399150	22300	22300	22300	22300	0
180	20241018	173600	968399150	22300	22300	22300	22300	0
181	20241018	173500	968399150	22300	22300	22300	22300	0
182	20241018	173400	968399150	22300	22300	22300	22300	815
183	20241018	173300	968399150	22300	22300	22300	22300	0
184	20241018	173200	968399150	22300	22300	22300	22300	0
185	20241018	173100	968399150	22300	22300	22300	22300	0
186	20241018	173000	968399150	22300	22300	22300	22300	0
187	20241018	172900	968399150	22300	22300	22300	22300	0
188	20241018	172800	968399150	22300	22300	22300	22300	0
189	20241018	172700	968399150	22300	22300	22300	22300	0
190	20241018	172600	968399150	22300	22300	22300	22300	0
191	20241018	172500	968399150	22300	22300	22300	22300	0
192	20241018	172400	968399150	22300	22300	22300	22300	0
193	20241018	172300	968399150	22300	22300	22300	22300	0
194	20241018	172200	968399150	22300	22300	22300	22300	0
195	20241018	172100	968399150	22300	22300	22300	22300	0
196	20241018	172000	968399150	22300	22300	22300	22300	0
197	20241018	171900	968399150	22300	22300	22300	22300	0
198	20241018	171800	968399150	22300	22300	22300	22300	0
199	20241018	171700	968399150	22300	22300	22300	22300	0
200	20241018	171600	968399150	22300	22300	22300	22300	0
201	20241018	171500	968399150	22300	22300	22300	22300	0
202	20241018	171400	968399150	22300	22300	22300	22300	0
203	20241018	171300	968399150	22300	22300	22300	22300	0
204	20241018	171200	968399150	22300	22300	22300	22300	0
205	20241018	171100	968399150	22300	22300	22300	22300	0
206	20241018	171000	968399150	22300	22300	22300	22300	0
207	20241018	170900	968399150	22300	22300	22300	22300	0
208	20241018	170800	968399150	22300	22300	22300	22300	0
209	20241018	170700	968399150	22300	22300	22300	22300	0
210	20241018	170600	968399150	22300	22300	22300	22300	0
211	20241018	170500	968399150	22300	22300	22300	22300	0
212	20241018	170400	968399150	22300	22300	22300	22300	815
213	20241018	170300	968399150	22300	22300	22300	22300	0
214	20241018	170200	968399150	22300	22300	22300	22300	0
215	20241018	170100	968399150	22300	22300	22300	22300	0
216	20241018	170000	968399150	22300	22300	22300	22300	0
217	20241018	165900	968399150	22300	22300	22300	22300	0
218	20241018	165800	968399150	22300	22300	22300	22300	0
219	20241018	165700	968399150	22300	22300	22300	22300	0
220	20241018	165600	968399150	22300	22300	22300	22300	0
221	20241018	165500	968399150	22300	22300	22300	22300	0
222	20241018	165400	968399150	22300	22300	22300	22300	0
223	20241018	165300	968399150	22300	22300	22300	22300	0
224	20241018	165200	968399150	22300	22300	22300	22300	0
225	20241018	165100	968399150	22300	22300	22300	22300	0
226	20241018	165000	968399150	22300	22300	22300	22300	0
227	20241018	164900	968399150	22300	22300	22300	22300	0
228	20241018	164800	968399150	22300	22300	22300	22300	0
229	20241018	164700	968399150	22300	22300	22300	22300	0
230	20241018	164600	968399150	22300	22300	22300	22300	0
231	20241018	164500	968399150	22300	22300	22300	22300	0
232	20241018	164400	968399150	22300	22300	22300	22300	0
233	20241018	164300	968399150	22300	22300	22300	22300	0
234	20241018	164200	968399150	22300	22300	22300	22300	0
235	20241018	164100	968399150	22300	22300	22300	22300	0
236	20241018	164000	968399150	22300	22300	22300	22300	0
237	20241018	163900	968399150	22300	22300	22300	22300	0
238	20241018	163800	968399150	22300	22300	22300	22300	0
239	20241018	163700	968399150	22300	22300	22300	22300	0
240	20241018	163600	968399150	22300	22300	22300	22300	0
241	20241018	163500	968399150	22300	22300	22300	22300	0
242	20241018	163400	968399150	22300	22300	22300	22300	815
243	20241018	163300	968399150	22300	22300	22300	22300	0
244	20241018	163200	968399150	22300	22300	22300	22300	0
245	20241018	163100	968399150	22300	22300	22300	22300	0
246	20241018	163000	968399150	22300	22300	22300	22300	0
247	20241018	162900	968399150	22300	22300	22300	22300	0
248	20241018	162800	968399150	22300	22300	22300	22300	0
249	20241018	162700	968399150	22300	22300	22300	22300	0
250	20241018	162600	968399150	22300	22300	22300	22300	0
251	20241018	162500	968399150	22300	22300	22300	22300	0
252	20241018	162400	968399150	22300	22300	22300	22300	0
253	20241018	162300	968399150	22300	22300	22300	22300	0
254	20241018	162200	968399150	22300	22300	22300	22300	0
255	20241018	162100	968399150	22300	22300	22300	22300	0
256	20241018	162000	968399150	22300	22300	22300	22300	0
257	20241018	161900	968399150	22300	22300	22300	22300	0
258	20241018	161800	968399150	22300	22300	22300	22300	0
259	20241018	161700	968399150	22300	22300	22300	22300	0
260	20241018	161600	968399150	22300	22300	22300	22300	0
261	20241018	161500	968399150	22300	22300	22300	22300	0
262	20241018	161400	968399150	22300	22300	22300	22300	0
263	20241018	161300	968399150	22300	22300	22300	22300	0
264	20241018	161200	968399150	22300	22300	22300	22300	0
265	20241018	161100	968399150	22300	22300	22300	22300	0
266	20241018	161000	968399150	22300	22300	22300	22300	0
267	20241018	160900	968399150	22300	22300	22300	22300	0
268	20241018	160800	968399150	22300	22300	22300	22300	0
269	20241018	160700	968399150	22300	22300	22300	22300	0
270	20241018	160600	968399150	22300	22300	22300	22300	0
271	20241018	160500	968399150	22300	22300	22300	22300	0
272	20241018	160400	968399150	22300	22300	22300	22300	815
273	20241018	160300	968399150	22300	22300	22300	22300	0
274	20241018	160200	968399150	22300	22300	22300	22300	0
275	20241018	160100	968399150	22300	22300	22300	22300	0
276	20241018	160000	968399150	22300	22300	22300	22300	0
277	20241018	155900	968399150	22300	22300	22300	22300	0
278	20241018	155800	968399150	22300	22300	22300	22300	0
279	20241018	155700	968399150	22300	22300	22300	22300	0
280	20241018	155600	968399150	22300	22300	22300	22300	0
281	20241018	155500	968399150	22300	22300	22300	22300	0
282	20241018	155400	968399150	22300	22300	22300	22300	0
283	20241018	155300	968399150	22300	22300	22300	22300	0
284	20241018	155200	968399150	22300	22300	22300	22300	0
285	20241018	155100	968399150	22300	22300	22300	22300	0
286	20241018	155000	968399150	22300	22300	22300	22300	0
287	20241018	154900	968399150	22300	22300	22300	22300	0
288	20241018	154800	968399150	22300	22300	22300	22300	0
289	20241018	154700	968399150	22300	22300	22300	22300	0
290	20241018	154600	968399150	22300	22300	22300	22300	0
291	20241018	154500	968399150	22300	22300	22300	22300	0
292	20241018	154400	968399150	22300	22300	22300	22300	0
293	20241018	154300	968399150	22300	22300	22300	22300	0
294	20241018	154200	968399150	22300	22300	22300	22300	0
295	20241018	154100	968399150	22300	22300	22300	22300	0
296	20241018	154000	968399150	22300	22300	22300	22300	0
297	20241018	153900	968399150	22300	22300	22300	22300	0
298	20241018	153800	968399150	22300	22300	22300	22300	0
299	20241018	153700	968399150	22300	22300	22300	22300	0
300	20241018	153600	968399150	22300	22300	22300	22300	0
301	20241018	153500	968399150	22300	22300	22300	22300	0
302	20241018	153400	968399150	22300	22300	22300	22300	815
303	20241018	153300	968399150	22300	22300	22300	22300	0
304	20241018	153200	968399150	22300	22300	22300	22300	0
305	20241018	153100	968399150	22300	22300	22300	22300	0
306	20241018	153000	968399150	22300	22300	22300	22300	815
307	20241018	152900	950224650	22400	22400	22400	22400	0
308	20241018	152800	950224650	22400	22400	22400	22400	0
309	20241018	152700	950224650	22400	22400	22400	22400	0
310	20241018	152600	950224650	22400	22400	22400	22400	0
311	20241018	152500	950224650	22400	22400	22400	22400	0
312	20241018	152400	950224650	22400	22400	22400	22400	0
313	20241018	152300	950224650	22400	22400	22400	22400	0
314	20241018	152200	950224650	22400	22400	22400	22400	0
315	20241018	152100	950224650	22400	22400	22400	22400	0
316	20241018	152000	950224650	22400	22400	22400	22400	0
317	20241018	151900	950224650	22400	22350	22400	22250	103
318	20241018	151800	947920900	22250	22250	22300	22250	216
319	20241018	151700	943114800	22250	22250	22250	22250	119
320	20241018	151600	940467050	22250	22250	22300	22250	49
321	20241018	151500	939376700	22250	22250	22250	22250	1
322	20241018	151400	939354450	22300	22300	22300	22300	11
323	20241018	151300	939109150	22250	22350	22350	22250	936
324	20241018	151200	918203650	22400	22400	22400	22400	0
325	20241018	151100	918203650	22400	22400	22400	22400	0
326	20241018	151000	918203650	22400	22400	22400	22400	10
327	20241018	150900	917979650	22400	22400	22400	22400	0
328	20241018	150800	917979650	22400	22350	22400	22350	177
329	20241018	150700	914023650	22350	22350	22350	22350	0
330	20241018	150600	914023650	22350	22400	22400	22350	65
331	20241018	150500	912570550	22400	22400	22400	22400	0
332	20241018	150400	912570550	22400	22400	22400	22400	0
333	20241018	150300	912570550	22400	22400	22400	22400	10
334	20241018	150200	912346550	22400	22400	22400	22400	20
335	20241018	150100	911898550	22400	22400	22400	22400	0
336	20241018	150000	911898550	22400	22400	22400	22400	66
337	20241018	145900	910420150	22400	22400	22400	22400	0
338	20241018	145800	910420150	22400	22400	22400	22400	0
339	20241018	145700	910420150	22400	22400	22400	22400	0
340	20241018	145600	910420150	22400	22400	22400	22400	50
341	20241018	145500	909300150	22400	22400	22400	22400	0
342	20241018	145400	909300150	22400	22400	22400	22400	10
343	20241018	145300	909076150	22400	22400	22400	22400	0
344	20241018	145200	909076150	22400	22400	22400	22400	0
345	20241018	145100	909076150	22400	22400	22400	22400	20
346	20241018	145000	908628150	22400	22400	22400	22400	0
347	20241018	144900	908628150	22400	22400	22400	22400	0
348	20241018	144800	908628150	22400	22450	22450	22400	94
349	20241018	144700	906522500	22350	22350	22350	22350	39
350	20241018	144600	905650850	22350	22350	22350	22350	0
351	20241018	144500	905650850	22350	22350	22350	22350	30
352	20241018	144400	904980350	22350	22350	22350	22350	0
353	20241018	144300	904980350	22350	22350	22350	22350	78
354	20241018	144200	903237050	22350	22400	22400	22350	76
355	20241018	144100	901538100	22400	22400	22400	22400	0
356	20241018	144000	901538100	22400	22400	22400	22400	0
357	20241018	143900	901538100	22400	22400	22400	22400	0
358	20241018	143800	901538100	22400	22400	22400	22400	0
359	20241018	143700	901538100	22400	22400	22400	22400	193
360	20241018	143600	897214900	22350	22350	22350	22350	0
361	20241018	143500	897214900	22350	22350	22350	22350	0
362	20241018	143400	897214900	22350	22350	22350	22350	0
363	20241018	143300	897214900	22350	22350	22350	22350	0
364	20241018	143200	897214900	22350	22350	22350	22350	0
365	20241018	143100	897214900	22350	22350	22350	22350	1
366	20241018	143000	897192550	22300	22300	22300	22300	0
367	20241018	142900	897192550	22300	22300	22300	22300	0
368	20241018	142800	897192550	22300	22300	22300	22300	0
369	20241018	142700	897192550	22300	22300	22300	22300	0
370	20241018	142600	897192550	22300	22300	22300	22300	1
371	20241018	142500	897170250	22300	22300	22300	22300	325
372	20241018	142400	889922750	22250	22250	22250	22250	23
373	20241018	142300	889411000	22300	22300	22300	22300	0
374	20241018	142200	889411000	22300	22300	22300	22300	540
375	20241018	142100	877369000	22300	22300	22300	22300	0
376	20241018	142000	877369000	22300	22350	22350	22300	61
377	20241018	141900	876006800	22400	22400	22400	22400	0
378	20241018	141800	876006800	22400	22400	22400	22400	0
379	20241018	141700	876006800	22400	22400	22400	22400	1
380	20241018	141600	875984400	22300	22300	22300	22300	0
381	20241018	141500	875984400	22300	22350	22350	22300	2000
382	20241018	141400	831380150	22450	22450	22450	22450	0
383	20241018	141300	831380150	22450	22450	22450	22450	0
384	20241018	141200	831380150	22450	22450	22450	22450	34
385	20241018	141100	830616850	22450	22450	22450	22450	0
386	20241018	141000	830616850	22450	22450	22450	22450	1
387	20241018	140900	830594400	22400	22400	22400	22400	0
388	20241018	140800	830594400	22400	22400	22400	22400	0
389	20241018	140700	830594400	22400	22400	22400	22400	0
390	20241018	140600	830594400	22400	22400	22400	22400	0
391	20241018	140500	830594400	22400	22400	22400	22400	0
392	20241018	140400	830594400	22400	22350	22400	22350	352
393	20241018	140300	822726500	22300	22300	22300	22300	0
394	20241018	140200	822726500	22300	22300	22300	22300	0
395	20241018	140100	822726500	22300	22300	22300	22300	72
396	20241018	140000	821120900	22300	22300	22300	22300	0
397	20241018	135900	821120900	22300	22300	22300	22300	0
398	20241018	135800	821120900	22300	22300	22300	22300	0
399	20241018	135700	821120900	22300	22300	22300	22300	0
400	20241018	135600	821120900	22300	22300	22300	22300	0
401	20241018	135500	821120900	22300	22300	22300	22300	0
402	20241018	135400	821120900	22300	22350	22350	22300	47
403	20241018	135300	820071650	22350	22350	22350	22350	0
404	20241018	135200	820071650	22350	22350	22350	22300	25
405	20241018	135100	819512950	22500	22500	22500	22500	2
406	20241018	135000	819467950	22350	22350	22350	22350	1
407	20241018	134900	819445600	22300	22300	22300	22300	239
408	20241018	134800	814115900	22300	22300	22300	22300	0
409	20241018	134700	814115900	22300	22300	22300	22300	0
410	20241018	134600	814115900	22300	22300	22300	22300	0
411	20241018	134500	814115900	22300	22300	22300	22300	5
412	20241018	134400	814004400	22300	22300	22300	22300	0
413	20241018	134300	814004400	22300	22300	22300	22300	0
414	20241018	134200	814004400	22300	22300	22300	22300	48
415	20241018	134100	812934000	22350	22350	22350	22350	0
416	20241018	134000	812934000	22350	22350	22350	22350	0
417	20241018	133900	812934000	22350	22350	22350	22350	0
418	20241018	133800	812934000	22350	22350	22350	22350	0
419	20241018	133700	812934000	22350	22350	22350	22350	0
420	20241018	133600	812934000	22350	22350	22350	22350	0
421	20241018	133500	812934000	22350	22350	22350	22350	0
422	20241018	133400	812934000	22350	22350	22350	22350	1
423	20241018	133300	812911650	22300	22300	22300	22300	0
424	20241018	133200	812911650	22300	22300	22300	22300	0
425	20241018	133100	812911650	22300	22300	22300	22300	0
426	20241018	133000	812911650	22300	22350	22350	22300	227
427	20241018	132900	807848050	22450	22450	22450	22450	0
428	20241018	132800	807848050	22450	22450	22450	22450	0
429	20241018	132700	807848050	22450	22450	22450	22450	0
430	20241018	132600	807848050	22450	22450	22450	22450	0
431	20241018	132500	807848050	22450	22450	22450	22450	0
432	20241018	132400	807848050	22450	22450	22450	22450	0
433	20241018	132300	807848050	22450	22450	22450	22450	0
434	20241018	132200	807848050	22450	22400	22450	22400	139
435	20241018	132100	804734400	22550	22400	22550	22400	115
436	20241018	132000	802158250	22550	22550	22550	22550	1
437	20241018	131900	802135700	22450	22450	22450	22450	65
438	20241018	131800	800676450	22400	22400	22400	22400	10
439	20241018	131700	800452450	22450	22450	22450	22450	0
440	20241018	131600	800452450	22450	22450	22450	22450	10
441	20241018	131500	800227950	22450	22450	22450	22450	65
442	20241018	131400	798768700	22700	22550	22700	22550	700
443	20241018	131300	782913050	22550	22550	22550	22550	42
444	20241018	131200	781965950	22550	22400	22550	22400	36
445	20241018	131100	781159400	22550	22350	22550	22350	281
446	20241018	131000	774869650	22300	22300	22300	22300	0
447	20241018	130900	774869650	22300	22300	22300	22300	0
448	20241018	130800	774869650	22300	22300	22300	22300	0
449	20241018	130700	774869650	22300	22300	22300	22300	0
450	20241018	130600	774869650	22300	22300	22300	22300	0
451	20241018	130500	774869650	22300	22250	22300	22250	155
452	20241018	130400	771418850	22250	22250	22250	22250	100
453	20241018	130300	769193850	22250	22250	22250	22250	100
454	20241018	130200	766968850	22250	22250	22250	22250	10
455	20241018	130100	766746350	22250	22250	22250	22250	0
456	20241018	130000	766746350	22250	22250	22250	22250	0
457	20241018	125900	766746350	22250	22250	22250	22250	0
458	20241018	125800	766746350	22250	22250	22250	22250	23
459	20241018	125700	766234600	22250	22250	22250	22250	0
460	20241018	125600	766234600	22250	22250	22250	22250	0
461	20241018	125500	766234600	22250	22250	22250	22250	0
462	20241018	125400	766234600	22250	22250	22250	22250	0
463	20241018	125300	766234600	22250	22250	22250	22250	0
464	20241018	125200	766234600	22250	22300	22300	22250	638
465	20241018	125100	752025750	22300	22350	22350	22300	287
466	20241018	125000	745617900	22350	22350	22350	22350	46
467	20241018	124900	744589800	22350	22350	22350	22350	24
468	20241018	124800	744053400	22400	22400	22400	22400	0
469	20241018	124700	744053400	22400	22400	22400	22400	0
470	20241018	124600	744053400	22400	22400	22400	22400	65
471	20241018	124500	742597400	22400	22400	22400	22400	0
472	20241018	124400	742597400	22400	22400	22400	22400	0
473	20241018	124300	742597400	22400	22350	22400	22350	709
474	20241018	124200	726740650	22350	22350	22350	22350	100
475	20241018	124100	724505650	22350	22350	22350	22350	100
476	20241018	124000	722270650	22300	22300	22300	22300	0
477	20241018	123900	722270650	22300	22300	22300	22300	0
478	20241018	123800	722270650	22300	22300	22300	22300	0
479	20241018	123700	722270650	22300	22300	22300	22300	0
480	20241018	123600	722270650	22300	22300	22300	22300	0
481	20241018	123500	722270650	22300	22300	22300	22300	28
482	20241018	123400	721646250	22300	22300	22300	22300	137
483	20241018	123300	718591150	22300	22300	22300	22300	0
484	20241018	123200	718591150	22300	22300	22300	22300	26
485	20241018	123100	718011350	22300	22350	22350	22300	90
486	20241018	123000	715999900	22400	22400	22400	22400	0
487	20241018	122900	715999900	22400	22400	22400	22400	24
488	20241018	122800	715462300	22400	22400	22400	22400	0
489	20241018	122700	715462300	22400	22400	22400	22400	114
490	20241018	122600	712908700	22500	22500	22500	22500	0
491	20241018	122500	712908700	22500	22500	22500	22500	0
492	20241018	122400	712908700	22500	22500	22500	22500	1
493	20241018	122300	712886200	22400	22400	22400	22400	94
494	20241018	122200	710780600	22400	22400	22400	22400	0
495	20241018	122100	710780600	22400	22450	22450	22400	500
496	20241018	122000	699580550	22450	22500	22500	22450	209
497	20241018	121900	694888450	22500	22500	22500	22500	0
498	20241018	121800	694888450	22500	22500	22500	22500	0
499	20241018	121700	694888450	22500	22500	22500	22500	0
500	20241018	121600	694888450	22500	22500	22500	22500	0
501	20241018	121500	694888450	22500	22500	22500	22500	0
502	20241018	121400	694888450	22500	22500	22500	22500	0
503	20241018	121300	694888450	22500	22500	22500	22500	0
504	20241018	121200	694888450	22500	22500	22500	22500	120
505	20241018	121100	692188450	22500	22500	22500	22500	24
506	20241018	121000	691648450	22500	22500	22600	22500	663
507	20241018	120900	676729350	22600	22600	22600	22600	0
508	20241018	120800	676729350	22600	22550	22600	22550	160
509	20241018	120700	673121300	22550	22550	22550	22550	0
510	20241018	120600	673121300	22550	22550	22550	22550	0
511	20241018	120500	673121300	22550	22550	22550	22550	0
512	20241018	120400	673121300	22550	22550	22550	22550	0
513	20241018	120300	673121300	22550	22750	22750	22550	203
514	20241018	120200	668521550	22650	22650	22650	22650	111
515	20241018	120100	666007400	22650	22550	22650	22550	410
516	20241018	120000	656734200	22500	22500	22500	22500	83
517	20241018	115900	654866700	22450	22450	22450	22450	0
518	20241018	115800	654866700	22450	22450	22450	22450	0
519	20241018	115700	654866700	22450	22450	22450	22450	0
520	20241018	115600	654866700	22450	22450	22450	22450	0
521	20241018	115500	654866700	22450	22500	22500	22450	970
522	20241018	115400	633060900	22550	22550	22550	22550	0
523	20241018	115300	633060900	22550	22550	22550	22550	0
524	20241018	115200	633060900	22550	22550	22550	22550	0
525	20241018	115100	633060900	22550	22550	22550	22550	100
526	20241018	115000	630805900	22550	22550	22550	22550	0
527	20241018	114900	630805900	22550	22550	22550	22550	98
528	20241018	114800	628596000	22550	22550	22550	22550	410
529	20241018	114700	619350500	22550	22550	22550	22550	0
530	20241018	114600	619350500	22550	22550	22550	22550	61
531	20241018	114500	617974950	22600	22600	22600	22600	0
532	20241018	114400	617974950	22600	22600	22600	22600	0
533	20241018	114300	617974950	22600	22600	22600	22600	0
534	20241018	114200	617974950	22600	22600	22600	22600	0
535	20241018	114100	617974950	22600	22600	22600	22600	0
536	20241018	114000	617974950	22600	22600	22600	22600	0
537	20241018	113900	617974950	22600	22600	22600	22600	339
538	20241018	113800	610313550	22650	22650	22650	22650	0
539	20241018	113700	610313550	22650	22650	22650	22650	100
540	20241018	113600	608048550	22600	22600	22600	22600	40
541	20241018	113500	607144550	22600	22600	22600	22600	0
542	20241018	113400	607144550	22600	22600	22600	22600	0
543	20241018	113300	607144550	22600	22600	22600	22600	0
544	20241018	113200	607144550	22600	22600	22600	22600	0
545	20241018	113100	607144550	22600	22600	22600	22600	0
546	20241018	113000	607144550	22600	22600	22600	22600	0
547	20241018	112900	607144550	22600	22600	22600	22600	0
548	20241018	112800	607144550	22600	22600	22600	22600	0
549	20241018	112700	607144550	22600	22600	22600	22600	0
550	20241018	112600	607144550	22600	22600	22600	22600	0
551	20241018	112500	607144550	22600	22600	22600	22600	0
552	20241018	112400	607144550	22600	22600	22600	22600	45
553	20241018	112300	606127550	22650	22650	22650	22650	0
554	20241018	112200	606127550	22650	22650	22650	22650	0
555	20241018	112100	606127550	22650	22650	22650	22650	0
556	20241018	112000	606127550	22650	22650	22650	22650	0
557	20241018	111900	606127550	22650	22650	22650	22650	0
558	20241018	111800	606127550	22650	22650	22650	22650	0
559	20241018	111700	606127550	22650	22700	22700	22650	319
560	20241018	111600	598897050	22700	22700	22700	22700	0
561	20241018	111500	598897050	22700	22700	22700	22700	184
562	20241018	111400	594720250	22700	22700	22700	22700	0
563	20241018	111300	594720250	22700	22700	22700	22700	0
564	20241018	111200	594720250	22700	22700	22700	22700	0
565	20241018	111100	594720250	22700	22800	22800	22700	1000
566	20241018	111000	571957150	22800	22800	22800	22800	0
567	20241018	110900	571957150	22800	22800	22800	22800	0
568	20241018	110800	571957150	22800	22800	22800	22800	0
569	20241018	110700	571957150	22800	22800	22800	22800	23
570	20241018	110600	571432750	22800	22800	22800	22800	0
571	20241018	110500	571432750	22800	22800	22800	22800	0
572	20241018	110400	571432750	22800	22800	22800	22800	0
573	20241018	110300	571432750	22800	22800	22800	22800	293
574	20241018	110200	564752350	22800	22800	22800	22800	0
575	20241018	110100	564752350	22800	22800	22800	22800	0
576	20241018	110000	564752350	22800	22800	22800	22800	0
577	20241018	105900	564752350	22800	22800	22800	22800	200
578	20241018	105800	560192350	22800	22800	22800	22800	0
579	20241018	105700	560192350	22800	22800	22800	22800	0
580	20241018	105600	560192350	22800	22800	22800	22800	2
581	20241018	105500	560146750	22800	22800	22800	22800	0
582	20241018	105400	560146750	22800	22800	22800	22800	5
583	20241018	105300	560032750	22800	22800	22800	22800	0
584	20241018	105200	560032750	22800	22800	22800	22800	90
585	20241018	105100	557980750	22800	22800	22800	22800	379
586	20241018	105000	549339550	22800	22800	22800	22800	0
587	20241018	104900	549339550	22800	22800	22800	22800	0
588	20241018	104800	549339550	22800	22800	22800	22800	0
589	20241018	104700	549339550	22800	22800	22800	22800	100
590	20241018	104600	547059550	22850	22850	22850	22850	0
591	20241018	104500	547059550	22850	22850	22850	22850	5
592	20241018	104400	546945300	22850	22850	22850	22850	0
593	20241018	104300	546945300	22850	22850	22850	22850	0
594	20241018	104200	546945300	22850	22850	22850	22850	0
595	20241018	104100	546945300	22850	22850	22850	22850	0
596	20241018	104000	546945300	22850	22850	22850	22850	0
597	20241018	103900	546945300	22850	22750	22850	22750	1260
598	20241018	103800	518194450	22800	22800	22800	22800	0
599	20241018	103700	518194450	22800	22800	22800	22800	0
600	20241018	103600	518194450	22800	22750	22800	22750	38
601	20241018	103500	517328250	22700	22700	22700	22700	0
602	20241018	103400	517328250	22700	22700	22700	22700	225
603	20241018	103300	512220750	22650	22650	22650	22650	0
604	20241018	103200	512220750	22650	22650	22650	22650	23
605	20241018	103100	511699800	22700	22700	22700	22700	50
606	20241018	103000	510564800	22700	22700	22700	22700	391
607	20241018	102900	501689100	22650	22700	22700	22650	797
608	20241018	102800	483598400	22700	22700	22700	22700	16
609	20241018	102700	483235200	22750	22750	22750	22750	558
610	20241018	102600	470540700	22800	22800	22800	22800	0
611	20241018	102500	470540700	22800	22800	22800	22800	0
612	20241018	102400	470540700	22800	22800	22800	22800	0
613	20241018	102300	470540700	22800	22800	22800	22800	0
614	20241018	102200	470540700	22800	22800	22800	22800	6
615	20241018	102100	470403900	22750	22750	22750	22750	296
616	20241018	102000	463669900	22750	22800	22800	22750	623
617	20241018	101900	449471550	22800	22800	22800	22800	0
618	20241018	101800	449471550	22800	22800	22800	22800	0
619	20241018	101700	449471550	22800	22800	22800	22800	424
620	20241018	101600	439804350	22800	22800	22800	22800	0
621	20241018	101500	439804350	22800	22800	22800	22800	0
622	20241018	101400	439804350	22800	22800	22800	22800	0
623	20241018	101300	439804350	22800	22800	22800	22800	89
624	20241018	101200	437775150	22750	22750	22750	22750	355
625	20241018	101100	429698900	22750	22700	22750	22700	53
626	20241018	101000	428495650	22700	22750	22750	22700	220
627	20241018	100900	423490850	22750	22750	22750	22750	0
628	20241018	100800	423490850	22750	22750	22750	22750	0
629	20241018	100700	423490850	22750	22750	22750	22750	145
630	20241018	100600	420192100	22750	22750	22750	22750	20
631	20241018	100500	419737100	22750	22750	22750	22750	0
632	20241018	100400	419737100	22750	22750	22750	22750	13
633	20241018	100300	419441350	22750	22750	22750	22750	0
634	20241018	100200	419441350	22750	22750	22750	22750	0
635	20241018	100100	419441350	22750	22750	22750	22750	0
636	20241018	100000	419441350	22750	22750	22750	22750	10
637	20241018	095900	419213850	22800	22800	22800	22800	1
638	20241018	095800	419191050	22800	22800	22800	22800	142
639	20241018	095700	415953450	22800	22800	22800	22800	0
640	20241018	095600	415953450	22800	22800	22800	22800	0
641	20241018	095500	415953450	22800	22800	22800	22800	0
642	20241018	095400	415953450	22800	22800	22800	22800	0
643	20241018	095300	415953450	22800	22800	22800	22800	0
644	20241018	095200	415953450	22800	22800	22800	22800	0
645	20241018	095100	415953450	22800	22800	22800	22800	0
646	20241018	095000	415953450	22800	22800	22800	22800	0
647	20241018	094900	415953450	22800	22800	22800	22800	415
648	20241018	094800	406491450	22800	22800	22800	22800	0
649	20241018	094700	406491450	22800	22800	22800	22800	0
650	20241018	094600	406491450	22800	22800	22800	22750	807
651	20241018	094500	388102400	22850	22850	22850	22850	23
652	20241018	094400	387576850	22850	22850	22850	22850	0
653	20241018	094300	387576850	22850	22850	22850	22850	160
654	20241018	094200	383920850	22850	22900	22900	22850	75
655	20241018	094100	382204500	22800	22900	22900	22800	605
656	20241018	094000	368380500	22900	23000	23000	22900	361
657	20241018	093900	360079800	23050	23050	23050	23050	0
658	20241018	093800	360079800	23050	23050	23050	23050	128
659	20241018	093700	357129400	23100	23100	23100	23100	0
660	20241018	093600	357129400	23100	23100	23100	23100	0
661	20241018	093500	357129400	23100	23100	23100	23100	0
662	20241018	093400	357129400	23100	23100	23100	23100	0
663	20241018	093300	357129400	23100	23100	23100	23100	0
664	20241018	093200	357129400	23100	23100	23100	23100	0
665	20241018	093100	357129400	23100	23100	23100	23100	0
666	20241018	093000	357129400	23100	23100	23100	23100	0
667	20241018	092900	357129400	23100	22800	23100	22700	1426
668	20241018	092800	324398950	22800	22850	23000	22650	1801
669	20241018	092700	283135650	22850	22750	23000	22750	1282
670	20241018	092600	253778350	22750	22750	22750	22750	0
671	20241018	092500	253778350	22750	22650	22750	22500	3405
672	20241018	092400	176858500	22700	22700	22700	22700	361
673	20241018	092300	168663800	22700	22800	22850	22700	725
674	20241018	092200	152165350	23000	22850	23000	22850	1000
675	20241018	092100	129169400	22700	22700	22700	22650	148
676	20241018	092000	125812700	22750	22750	22750	22750	25
677	20241018	091900	125243950	22700	22700	22700	22700	52
678	20241018	091800	124063550	22700	22700	22800	22700	724
679	20241018	091700	107624750	22750	22900	22900	22750	587
680	20241018	091600	94215550	22900	23000	23000	22900	276
681	20241018	091500	87886050	23150	23100	23150	23000	60
682	20241018	091400	86502050	23050	23000	23050	23000	246
683	20241018	091300	80842850	22950	22950	22950	22950	32
684	20241018	091200	80108450	22900	22900	22900	22900	159
685	20241018	091100	76467350	22850	22950	22950	22850	602
686	20241018	091000	62672250	23000	23050	23150	23000	222
687	20241018	090900	57559900	22950	23000	23000	22800	605
688	20241018	090800	43663100	23050	23050	23050	23050	302
689	20241018	090700	36702000	23050	23050	23050	23050	0
690	20241018	090600	36702000	23050	23050	23050	23050	0
691	20241018	090500	36702000	23050	23050	23050	23050	1
692	20241018	090400	36678950	23100	23150	23150	23100	145
693	20241018	090300	33327050	23100	23150	23150	22950	460
694	20241018	090200	22699950	23150	23200	23200	23150	508
695	20241018	090100	10936050	23250	23400	23400	23250	238
696	20241018	090000	5374950	23450	23800	23800	23450	227