KissMeData/036530/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	192100	595097450	23500	23500	23500	23500	118
3	20241022	192000	595097450	23500	23500	23500	23500	0
4	20241022	191900	595097450	23500	23500	23500	23500	0
5	20241022	191800	595097450	23500	23500	23500	23500	0
6	20241022	191700	595097450	23500	23500	23500	23500	0
7	20241022	191600	595097450	23500	23500	23500	23500	0
8	20241022	191500	595097450	23500	23500	23500	23500	0
9	20241022	191400	595097450	23500	23500	23500	23500	0
10	20241022	191300	595097450	23500	23500	23500	23500	0
11	20241022	191200	595097450	23500	23500	23500	23500	0
12	20241022	191100	595097450	23500	23500	23500	23500	0
13	20241022	191000	595097450	23500	23500	23500	23500	0
14	20241022	190900	595097450	23500	23500	23500	23500	0
15	20241022	190800	595097450	23500	23500	23500	23500	0
16	20241022	190700	595097450	23500	23500	23500	23500	0
17	20241022	190600	595097450	23500	23500	23500	23500	0
18	20241022	190500	595097450	23500	23500	23500	23500	0
19	20241022	190400	595097450	23500	23500	23500	23500	0
20	20241022	190300	595097450	23500	23500	23500	23500	0
21	20241022	190200	595097450	23500	23500	23500	23500	0
22	20241022	190100	595097450	23500	23500	23500	23500	0
23	20241022	190000	595097450	23500	23500	23500	23500	0
24	20241022	185900	595097450	23500	23500	23500	23500	0
25	20241022	185800	595097450	23500	23500	23500	23500	0
26	20241022	185700	595097450	23500	23500	23500	23500	0
27	20241022	185600	595097450	23500	23500	23500	23500	0
28	20241022	185500	595097450	23500	23500	23500	23500	0
29	20241022	185400	595097450	23500	23500	23500	23500	0
30	20241022	185300	595097450	23500	23500	23500	23500	0
31	20241022	185200	595097450	23500	23500	23500	23500	0
32	20241022	185100	595097450	23500	23500	23500	23500	118
33	20241022	185000	595097450	23500	23500	23500	23500	0
34	20241022	184900	595097450	23500	23500	23500	23500	0
35	20241022	184800	595097450	23500	23500	23500	23500	0
36	20241022	184700	595097450	23500	23500	23500	23500	0
37	20241022	184600	595097450	23500	23500	23500	23500	0
38	20241022	184500	595097450	23500	23500	23500	23500	0
39	20241022	184400	595097450	23500	23500	23500	23500	0
40	20241022	184300	595097450	23500	23500	23500	23500	0
41	20241022	184200	595097450	23500	23500	23500	23500	0
42	20241022	184100	595097450	23500	23500	23500	23500	0
43	20241022	184000	595097450	23500	23500	23500	23500	0
44	20241022	183900	595097450	23500	23500	23500	23500	0
45	20241022	183800	595097450	23500	23500	23500	23500	0
46	20241022	183700	595097450	23500	23500	23500	23500	0
47	20241022	183600	595097450	23500	23500	23500	23500	0
48	20241022	183500	595097450	23500	23500	23500	23500	0
49	20241022	183400	595097450	23500	23500	23500	23500	0
50	20241022	183300	595097450	23500	23500	23500	23500	0
51	20241022	183200	595097450	23500	23500	23500	23500	0
52	20241022	183100	595097450	23500	23500	23500	23500	0
53	20241022	183000	595097450	23500	23500	23500	23500	0
54	20241022	182900	595097450	23500	23500	23500	23500	0
55	20241022	182800	595097450	23500	23500	23500	23500	0
56	20241022	182700	595097450	23500	23500	23500	23500	0
57	20241022	182600	595097450	23500	23500	23500	23500	0
58	20241022	182500	595097450	23500	23500	23500	23500	0
59	20241022	182400	595097450	23500	23500	23500	23500	0
60	20241022	182300	595097450	23500	23500	23500	23500	0
61	20241022	182200	595097450	23500	23500	23500	23500	0
62	20241022	182100	595097450	23500	23500	23500	23500	118
63	20241022	182000	595097450	23500	23500	23500	23500	0
64	20241022	181900	595097450	23500	23500	23500	23500	0
65	20241022	181800	595097450	23500	23500	23500	23500	0
66	20241022	181700	595097450	23500	23500	23500	23500	0
67	20241022	181600	595097450	23500	23500	23500	23500	0
68	20241022	181500	595097450	23500	23500	23500	23500	0
69	20241022	181400	595097450	23500	23500	23500	23500	0
70	20241022	181300	595097450	23500	23500	23500	23500	0
71	20241022	181200	595097450	23500	23500	23500	23500	0
72	20241022	181100	595097450	23500	23500	23500	23500	0
73	20241022	181000	595097450	23500	23500	23500	23500	0
74	20241022	180900	595097450	23500	23500	23500	23500	0
75	20241022	180800	595097450	23500	23500	23500	23500	0
76	20241022	180700	595097450	23500	23500	23500	23500	0
77	20241022	180600	595097450	23500	23500	23500	23500	0
78	20241022	180500	595097450	23500	23500	23500	23500	0
79	20241022	180400	595097450	23500	23500	23500	23500	0
80	20241022	180300	595097450	23500	23500	23500	23500	0
81	20241022	180200	595097450	23500	23500	23500	23500	0
82	20241022	180100	595097450	23500	23500	23500	23500	0
83	20241022	180000	595097450	23500	23500	23500	23500	0
84	20241022	175900	595097450	23500	23500	23500	23500	0
85	20241022	175800	595097450	23500	23500	23500	23500	0
86	20241022	175700	595097450	23500	23500	23500	23500	0
87	20241022	175600	595097450	23500	23500	23500	23500	0
88	20241022	175500	595097450	23500	23500	23500	23500	0
89	20241022	175400	595097450	23500	23500	23500	23500	0
90	20241022	175300	595097450	23500	23500	23500	23500	0
91	20241022	175200	595097450	23500	23500	23500	23500	0
92	20241022	175100	595097450	23500	23500	23500	23500	118
93	20241022	175000	595097450	23500	23500	23500	23500	0
94	20241022	174900	595097450	23500	23500	23500	23500	0
95	20241022	174800	595097450	23500	23500	23500	23500	0
96	20241022	174700	595097450	23500	23500	23500	23500	0
97	20241022	174600	595097450	23500	23500	23500	23500	0
98	20241022	174500	595097450	23500	23500	23500	23500	0
99	20241022	174400	595097450	23500	23500	23500	23500	0
100	20241022	174300	595097450	23500	23500	23500	23500	0
101	20241022	174200	595097450	23500	23500	23500	23500	0
102	20241022	174100	595097450	23500	23500	23500	23500	0
103	20241022	174000	595097450	23500	23500	23500	23500	0
104	20241022	173900	595097450	23500	23500	23500	23500	0
105	20241022	173800	595097450	23500	23500	23500	23500	0
106	20241022	173700	595097450	23500	23500	23500	23500	0
107	20241022	173600	595097450	23500	23500	23500	23500	0
108	20241022	173500	595097450	23500	23500	23500	23500	0
109	20241022	173400	595097450	23500	23500	23500	23500	0
110	20241022	173300	595097450	23500	23500	23500	23500	0
111	20241022	173200	595097450	23500	23500	23500	23500	0
112	20241022	173100	595097450	23500	23500	23500	23500	0
113	20241022	173000	595097450	23500	23500	23500	23500	0
114	20241022	172900	595097450	23500	23500	23500	23500	0
115	20241022	172800	595097450	23500	23500	23500	23500	0
116	20241022	172700	595097450	23500	23500	23500	23500	0
117	20241022	172600	595097450	23500	23500	23500	23500	0
118	20241022	172500	595097450	23500	23500	23500	23500	0
119	20241022	172400	595097450	23500	23500	23500	23500	0
120	20241022	172300	595097450	23500	23500	23500	23500	0
121	20241022	172200	595097450	23500	23500	23500	23500	0
122	20241022	172100	595097450	23500	23500	23500	23500	118
123	20241022	172000	595097450	23500	23500	23500	23500	0
124	20241022	171900	595097450	23500	23500	23500	23500	0
125	20241022	171800	595097450	23500	23500	23500	23500	0
126	20241022	171700	595097450	23500	23500	23500	23500	0
127	20241022	171600	595097450	23500	23500	23500	23500	0
128	20241022	171500	595097450	23500	23500	23500	23500	0
129	20241022	171400	595097450	23500	23500	23500	23500	0
130	20241022	171300	595097450	23500	23500	23500	23500	0
131	20241022	171200	595097450	23500	23500	23500	23500	0
132	20241022	171100	595097450	23500	23500	23500	23500	0
133	20241022	171000	595097450	23500	23500	23500	23500	0
134	20241022	170900	595097450	23500	23500	23500	23500	0
135	20241022	170800	595097450	23500	23500	23500	23500	0
136	20241022	170700	595097450	23500	23500	23500	23500	0
137	20241022	170600	595097450	23500	23500	23500	23500	0
138	20241022	170500	595097450	23500	23500	23500	23500	0
139	20241022	170400	595097450	23500	23500	23500	23500	0
140	20241022	170300	595097450	23500	23500	23500	23500	0
141	20241022	170200	595097450	23500	23500	23500	23500	0
142	20241022	170100	595097450	23500	23500	23500	23500	0
143	20241022	170000	595097450	23500	23500	23500	23500	0
144	20241022	165900	595097450	23500	23500	23500	23500	0
145	20241022	165800	595097450	23500	23500	23500	23500	0
146	20241022	165700	595097450	23500	23500	23500	23500	0
147	20241022	165600	595097450	23500	23500	23500	23500	0
148	20241022	165500	595097450	23500	23500	23500	23500	0
149	20241022	165400	595097450	23500	23500	23500	23500	0
150	20241022	165300	595097450	23500	23500	23500	23500	0
151	20241022	165200	595097450	23500	23500	23500	23500	0
152	20241022	165100	595097450	23500	23500	23500	23500	118
153	20241022	165000	595097450	23500	23500	23500	23500	0
154	20241022	164900	595097450	23500	23500	23500	23500	0
155	20241022	164800	595097450	23500	23500	23500	23500	0
156	20241022	164700	595097450	23500	23500	23500	23500	0
157	20241022	164600	595097450	23500	23500	23500	23500	0
158	20241022	164500	595097450	23500	23500	23500	23500	0
159	20241022	164400	595097450	23500	23500	23500	23500	0
160	20241022	164300	595097450	23500	23500	23500	23500	0
161	20241022	164200	595097450	23500	23500	23500	23500	0
162	20241022	164100	595097450	23500	23500	23500	23500	0
163	20241022	164000	595097450	23500	23500	23500	23500	0
164	20241022	163900	595097450	23500	23500	23500	23500	0
165	20241022	163800	595097450	23500	23500	23500	23500	0
166	20241022	163700	595097450	23500	23500	23500	23500	0
167	20241022	163600	595097450	23500	23500	23500	23500	0
168	20241022	163500	595097450	23500	23500	23500	23500	0
169	20241022	163400	595097450	23500	23500	23500	23500	0
170	20241022	163300	595097450	23500	23500	23500	23500	0
171	20241022	163200	595097450	23500	23500	23500	23500	0
172	20241022	163100	595097450	23500	23500	23500	23500	0
173	20241022	163000	595097450	23500	23500	23500	23500	0
174	20241022	162900	595097450	23500	23500	23500	23500	0
175	20241022	162800	595097450	23500	23500	23500	23500	0
176	20241022	162700	595097450	23500	23500	23500	23500	0
177	20241022	162600	595097450	23500	23500	23500	23500	0
178	20241022	162500	595097450	23500	23500	23500	23500	0
179	20241022	162400	595097450	23500	23500	23500	23500	0
180	20241022	162300	595097450	23500	23500	23500	23500	0
181	20241022	162200	595097450	23500	23500	23500	23500	0
182	20241022	162100	595097450	23500	23500	23500	23500	118
183	20241022	162000	595097450	23500	23500	23500	23500	0
184	20241022	161900	595097450	23500	23500	23500	23500	0
185	20241022	161800	595097450	23500	23500	23500	23500	0
186	20241022	161700	595097450	23500	23500	23500	23500	0
187	20241022	161600	595097450	23500	23500	23500	23500	0
188	20241022	161500	595097450	23500	23500	23500	23500	0
189	20241022	161400	595097450	23500	23500	23500	23500	0
190	20241022	161300	595097450	23500	23500	23500	23500	0
191	20241022	161200	595097450	23500	23500	23500	23500	0
192	20241022	161100	595097450	23500	23500	23500	23500	0
193	20241022	161000	595097450	23500	23500	23500	23500	0
194	20241022	160900	595097450	23500	23500	23500	23500	0
195	20241022	160800	595097450	23500	23500	23500	23500	0
196	20241022	160700	595097450	23500	23500	23500	23500	0
197	20241022	160600	595097450	23500	23500	23500	23500	0
198	20241022	160500	595097450	23500	23500	23500	23500	0
199	20241022	160400	595097450	23500	23500	23500	23500	0
200	20241022	160300	595097450	23500	23500	23500	23500	0
201	20241022	160200	595097450	23500	23500	23500	23500	0
202	20241022	160100	595097450	23500	23500	23500	23500	0
203	20241022	160000	595097450	23500	23500	23500	23500	0
204	20241022	155900	595097450	23500	23500	23500	23500	0
205	20241022	155800	595097450	23500	23500	23500	23500	0
206	20241022	155700	595097450	23500	23500	23500	23500	0
207	20241022	155600	595097450	23500	23500	23500	23500	0
208	20241022	155500	595097450	23500	23500	23500	23500	0
209	20241022	155400	595097450	23500	23500	23500	23500	0
210	20241022	155300	595097450	23500	23500	23500	23500	0
211	20241022	155200	595097450	23500	23500	23500	23500	0
212	20241022	155100	595097450	23500	23500	23500	23500	118
213	20241022	155000	595097450	23500	23500	23500	23500	0
214	20241022	154900	595097450	23500	23500	23500	23500	0
215	20241022	154800	595097450	23500	23500	23500	23500	0
216	20241022	154700	595097450	23500	23500	23500	23500	0
217	20241022	154600	595097450	23500	23500	23500	23500	0
218	20241022	154500	595097450	23500	23500	23500	23500	0
219	20241022	154400	595097450	23500	23500	23500	23500	0
220	20241022	154300	595097450	23500	23500	23500	23500	0
221	20241022	154200	595097450	23500	23500	23500	23500	0
222	20241022	154100	595097450	23500	23500	23500	23500	0
223	20241022	154000	595097450	23500	23500	23500	23500	0
224	20241022	153900	595097450	23500	23500	23500	23500	0
225	20241022	153800	595097450	23500	23500	23500	23500	0
226	20241022	153700	595097450	23500	23500	23500	23500	0
227	20241022	153600	595097450	23500	23500	23500	23500	0
228	20241022	153500	595097450	23500	23500	23500	23500	0
229	20241022	153400	595097450	23500	23500	23500	23500	0
230	20241022	153300	595097450	23500	23500	23500	23500	0
231	20241022	153200	595097450	23500	23500	23500	23500	0
232	20241022	153100	595097450	23500	23500	23500	23500	0
233	20241022	153000	595097450	23500	23500	23500	23500	118
234	20241022	152900	592324450	23400	23400	23400	23400	0
235	20241022	152800	592324450	23400	23400	23400	23400	0
236	20241022	152700	592324450	23400	23400	23400	23400	0
237	20241022	152600	592324450	23400	23400	23400	23400	0
238	20241022	152500	592324450	23400	23400	23400	23400	0
239	20241022	152400	592324450	23400	23400	23400	23400	0
240	20241022	152300	592324450	23400	23400	23400	23400	0
241	20241022	152200	592324450	23400	23400	23400	23400	0
242	20241022	152100	592324450	23400	23400	23400	23400	0
243	20241022	152000	592324450	23400	23400	23400	23400	0
244	20241022	151900	592324450	23400	23400	23400	23400	5
245	20241022	151800	592207450	23450	23450	23450	23450	10
246	20241022	151700	591972950	23450	23400	23450	23400	10
247	20241022	151600	591738900	23450	23450	23450	23450	0
248	20241022	151500	591738900	23450	23450	23450	23450	10
249	20241022	151400	591504400	23400	23400	23400	23400	0
250	20241022	151300	591504400	23400	23400	23400	23400	0
251	20241022	151200	591504400	23400	23400	23400	23400	10
252	20241022	151100	591270400	23400	23400	23400	23400	0
253	20241022	151000	591270400	23400	23400	23400	23400	44
254	20241022	150900	590240800	23400	23400	23400	23400	20
255	20241022	150800	589772800	23400	23400	23400	23400	0
256	20241022	150700	589772800	23400	23400	23400	23400	0
257	20241022	150600	589772800	23400	23400	23400	23400	0
258	20241022	150500	589772800	23400	23400	23400	23400	0
259	20241022	150400	589772800	23400	23400	23400	23400	0
260	20241022	150300	589772800	23400	23350	23400	23350	30
261	20241022	150200	589071300	23450	23450	23450	23450	1
262	20241022	150100	589047850	23400	23400	23400	23400	29
263	20241022	150000	588369250	23450	23450	23450	23450	1
264	20241022	145900	588345800	23400	23400	23400	23400	0
265	20241022	145800	588345800	23400	23400	23400	23400	50
266	20241022	145700	587175800	23350	23350	23350	23350	50
267	20241022	145600	586008300	23250	23300	23300	23250	729
268	20241022	145500	569023100	23300	23300	23300	23300	0
269	20241022	145400	569023100	23300	23300	23300	23300	0
270	20241022	145300	569023100	23300	23300	23300	23300	0
271	20241022	145200	569023100	23300	23300	23300	23300	0
272	20241022	145100	569023100	23300	23300	23300	23300	0
273	20241022	145000	569023100	23300	23300	23300	23300	0
274	20241022	144900	569023100	23300	23300	23300	23300	0
275	20241022	144800	569023100	23300	23300	23300	23300	1
276	20241022	144700	568999800	23300	23300	23300	23300	3
277	20241022	144600	568929900	23300	23300	23300	23300	0
278	20241022	144500	568929900	23300	23200	23300	23200	34
279	20241022	144400	568137800	23200	23200	23200	23200	0
280	20241022	144300	568137800	23200	23200	23200	23200	0
281	20241022	144200	568137800	23200	23250	23250	23200	517
282	20241022	144100	556123400	23250	23250	23250	23250	6
283	20241022	144000	555983900	23250	23300	23300	23250	55
284	20241022	143900	554703250	23300	23300	23300	23300	0
285	20241022	143800	554703250	23300	23300	23300	23300	0
286	20241022	143700	554703250	23300	23300	23300	23300	0
287	20241022	143600	554703250	23300	23300	23300	23300	0
288	20241022	143500	554703250	23300	23300	23300	23300	0
289	20241022	143400	554703250	23300	23300	23300	23300	0
290	20241022	143300	554703250	23300	23300	23300	23300	0
291	20241022	143200	554703250	23300	23300	23300	23300	0
292	20241022	143100	554703250	23300	23300	23300	23300	0
293	20241022	143000	554703250	23300	23300	23300	23300	0
294	20241022	142900	554703250	23300	23300	23300	23300	52
295	20241022	142800	553491650	23350	23350	23350	23350	0
296	20241022	142700	553491650	23350	23350	23350	23350	0
297	20241022	142600	553491650	23350	23350	23350	23350	0
298	20241022	142500	553491650	23350	23350	23350	23350	0
299	20241022	142400	553491650	23350	23350	23350	23350	0
300	20241022	142300	553491650	23350	23350	23350	23350	0
301	20241022	142200	553491650	23350	23350	23350	23350	0
302	20241022	142100	553491650	23350	23350	23350	23350	0
303	20241022	142000	553491650	23350	23350	23350	23350	0
304	20241022	141900	553491650	23350	23350	23350	23350	0
305	20241022	141800	553491650	23350	23350	23350	23350	0
306	20241022	141700	553491650	23350	23350	23350	23350	1
307	20241022	141600	553468300	23350	23350	23350	23350	0
308	20241022	141500	553468300	23350	23350	23350	23350	0
309	20241022	141400	553468300	23350	23350	23350	23350	0
310	20241022	141300	553468300	23350	23350	23350	23350	0
311	20241022	141200	553468300	23350	23350	23350	23350	1
312	20241022	141100	553444950	23400	23400	23400	23400	0
313	20241022	141000	553444950	23400	23400	23400	23400	7
314	20241022	140900	553281150	23400	23400	23400	23400	0
315	20241022	140800	553281150	23400	23400	23400	23400	18
316	20241022	140700	552859950	23300	23300	23300	23300	0
317	20241022	140600	552859950	23300	23300	23300	23300	0
318	20241022	140500	552859950	23300	23300	23300	23300	163
319	20241022	140400	549062050	23400	23400	23400	23400	0
320	20241022	140300	549062050	23400	23400	23400	23400	0
321	20241022	140200	549062050	23400	23400	23400	23400	2
322	20241022	140100	549015250	23400	23400	23400	23400	0
323	20241022	140000	549015250	23400	23400	23400	23400	0
324	20241022	135900	549015250	23400	23400	23400	23400	0
325	20241022	135800	549015250	23400	23400	23400	23400	0
326	20241022	135700	549015250	23400	23400	23400	23400	0
327	20241022	135600	549015250	23400	23400	23400	23400	0
328	20241022	135500	549015250	23400	23400	23400	23400	0
329	20241022	135400	549015250	23400	23400	23400	23400	0
330	20241022	135300	549015250	23400	23400	23400	23400	0
331	20241022	135200	549015250	23400	23400	23400	23400	0
332	20241022	135100	549015250	23400	23400	23400	23400	0
333	20241022	135000	549015250	23400	23350	23400	23350	7
334	20241022	134900	548851650	23300	23300	23300	23300	0
335	20241022	134800	548851650	23300	23300	23300	23300	0
336	20241022	134700	548851650	23300	23300	23300	23300	16
337	20241022	134600	548478850	23400	23400	23400	23400	0
338	20241022	134500	548478850	23400	23400	23400	23400	0
339	20241022	134400	548478850	23400	23400	23400	23400	0
340	20241022	134300	548478850	23400	23400	23400	23400	0
341	20241022	134200	548478850	23400	23400	23400	23400	0
342	20241022	134100	548478850	23400	23400	23400	23400	0
343	20241022	134000	548478850	23400	23400	23400	23400	0
344	20241022	133900	548478850	23400	23400	23400	23400	0
345	20241022	133800	548478850	23400	23400	23400	23400	0
346	20241022	133700	548478850	23400	23400	23400	23400	0
347	20241022	133600	548478850	23400	23400	23400	23400	0
348	20241022	133500	548478850	23400	23400	23400	23400	0
349	20241022	133400	548478850	23400	23400	23400	23400	60
350	20241022	133300	547074850	23400	23400	23400	23400	0
351	20241022	133200	547074850	23400	23400	23400	23400	0
352	20241022	133100	547074850	23400	23400	23400	23400	0
353	20241022	133000	547074850	23400	23350	23400	23300	220
354	20241022	132900	541948150	23400	23400	23400	23400	0
355	20241022	132800	541948150	23400	23400	23400	23400	0
356	20241022	132700	541948150	23400	23400	23400	23400	0
357	20241022	132600	541948150	23400	23400	23400	23400	0
358	20241022	132500	541948150	23400	23400	23400	23400	0
359	20241022	132400	541948150	23400	23400	23400	23350	31
360	20241022	132300	541224200	23450	23450	23450	23450	0
361	20241022	132200	541224200	23450	23450	23450	23450	1
362	20241022	132100	541200750	23450	23450	23450	23450	0
363	20241022	132000	541200750	23450	23450	23450	23450	0
364	20241022	131900	541200750	23450	23450	23450	23450	0
365	20241022	131800	541200750	23450	23450	23450	23450	0
366	20241022	131700	541200750	23450	23450	23450	23450	2
367	20241022	131600	541153850	23450	23450	23450	23450	0
368	20241022	131500	541153850	23450	23450	23450	23450	0
369	20241022	131400	541153850	23450	23450	23450	23450	0
370	20241022	131300	541153850	23450	23450	23450	23450	5
371	20241022	131200	541036600	23450	23450	23450	23450	0
372	20241022	131100	541036600	23450	23450	23450	23450	0
373	20241022	131000	541036600	23450	23400	23450	23400	7
374	20241022	130900	540872500	23300	23400	23400	23300	2237
375	20241022	130800	488693800	23500	23500	23500	23500	1
376	20241022	130700	488670300	23450	23450	23450	23450	0
377	20241022	130600	488670300	23450	23450	23450	23450	0
378	20241022	130500	488670300	23450	23450	23450	23450	0
379	20241022	130400	488670300	23450	23450	23450	23450	0
380	20241022	130300	488670300	23450	23450	23450	23450	60
381	20241022	130200	487263300	23500	23500	23500	23500	1
382	20241022	130100	487239800	23500	23500	23500	23500	0
383	20241022	130000	487239800	23500	23500	23500	23500	0
384	20241022	125900	487239800	23500	23500	23500	23500	0
385	20241022	125800	487239800	23500	23500	23500	23500	14
386	20241022	125700	486910800	23500	23500	23500	23500	0
387	20241022	125600	486910800	23500	23500	23500	23500	0
388	20241022	125500	486910800	23500	23500	23500	23500	0
389	20241022	125400	486910800	23500	23500	23500	23500	0
390	20241022	125300	486910800	23500	23500	23500	23500	20
391	20241022	125200	486440800	23500	23500	23500	23500	16
392	20241022	125100	486064800	23500	23500	23500	23500	0
393	20241022	125000	486064800	23500	23500	23500	23500	7
394	20241022	124900	485900300	23500	23500	23500	23500	0
395	20241022	124800	485900300	23500	23500	23500	23500	14
396	20241022	124700	485571300	23500	23500	23500	23500	0
397	20241022	124600	485571300	23500	23500	23500	23500	0
398	20241022	124500	485571300	23500	23500	23500	23500	0
399	20241022	124400	485571300	23500	23500	23500	23500	0
400	20241022	124300	485571300	23500	23500	23500	23500	14
401	20241022	124200	485242300	23500	23500	23500	23500	0
402	20241022	124100	485242300	23500	23500	23500	23500	0
403	20241022	124000	485242300	23500	23500	23500	23500	0
404	20241022	123900	485242300	23500	23500	23500	23500	13
405	20241022	123800	484936800	23450	23450	23450	23450	1
406	20241022	123700	484913350	23450	23450	23450	23450	0
407	20241022	123600	484913350	23450	23450	23450	23450	1
408	20241022	123500	484889900	23500	23500	23500	23500	10
409	20241022	123400	484654900	23500	23500	23500	23500	14
410	20241022	123300	484325900	23500	23500	23500	23500	0
411	20241022	123200	484325900	23500	23500	23500	23500	0
412	20241022	123100	484325900	23500	23500	23500	23500	0
413	20241022	123000	484325900	23500	23500	23500	23500	11
414	20241022	122900	484067400	23500	23500	23500	23500	13
415	20241022	122800	483761900	23500	23500	23500	23500	0
416	20241022	122700	483761900	23500	23500	23500	23500	0
417	20241022	122600	483761900	23500	23500	23500	23500	0
418	20241022	122500	483761900	23500	23500	23500	23500	0
419	20241022	122400	483761900	23500	23500	23500	23500	14
420	20241022	122300	483432900	23500	23500	23500	23500	0
421	20241022	122200	483432900	23500	23500	23500	23500	0
422	20241022	122100	483432900	23500	23500	23500	23500	0
423	20241022	122000	483432900	23500	23500	23500	23500	0
424	20241022	121900	483432900	23500	23500	23500	23500	13
425	20241022	121800	483127400	23500	23500	23500	23500	0
426	20241022	121700	483127400	23500	23500	23500	23500	10
427	20241022	121600	482892400	23450	23450	23450	23450	0
428	20241022	121500	482892400	23450	23450	23450	23450	11
429	20241022	121400	482634450	23500	23500	23500	23500	14
430	20241022	121300	482305450	23500	23500	23500	23500	83
431	20241022	121200	480354950	23500	23500	23500	23500	0
432	20241022	121100	480354950	23500	23500	23500	23500	0
433	20241022	121000	480354950	23500	23500	23500	23500	7
434	20241022	120900	480190450	23500	23450	23500	23450	15
435	20241022	120800	479838050	23450	23450	23450	23450	91
436	20241022	120700	477704100	23500	23500	23500	23500	63
437	20241022	120600	476223600	23500	23500	23500	23500	148
438	20241022	120500	472745600	23500	23500	23500	23500	0
439	20241022	120400	472745600	23500	23500	23500	23500	14
440	20241022	120300	472416600	23500	23500	23500	23500	0
441	20241022	120200	472416600	23500	23500	23500	23500	0
442	20241022	120100	472416600	23500	23500	23500	23500	16
443	20241022	120000	472040600	23550	23550	23550	23550	13
444	20241022	115900	471734450	23500	23500	23500	23500	98
445	20241022	115800	469431450	23500	23500	23500	23500	0
446	20241022	115700	469431450	23500	23500	23500	23500	0
447	20241022	115600	469431450	23500	23500	23500	23500	186
448	20241022	115500	465060450	23500	23500	23500	23500	14
449	20241022	115400	464731450	23500	23500	23500	23500	0
450	20241022	115300	464731450	23500	23500	23500	23500	0
451	20241022	115200	464731450	23500	23500	23500	23500	67
452	20241022	115100	463156950	23500	23500	23500	23500	0
453	20241022	115000	463156950	23500	23500	23500	23500	21
454	20241022	114900	462663450	23500	23500	23500	23500	0
455	20241022	114800	462663450	23500	23500	23500	23500	0
456	20241022	114700	462663450	23500	23500	23500	23500	0
457	20241022	114600	462663450	23500	23500	23500	23500	13
458	20241022	114500	462357950	23550	23550	23550	23550	14
459	20241022	114400	462028250	23500	23500	23500	23500	0
460	20241022	114300	462028250	23500	23500	23500	23500	108
461	20241022	114200	459490250	23500	23500	23500	23500	0
462	20241022	114100	459490250	23500	23500	23500	23500	0
463	20241022	114000	459490250	23500	23550	23550	23500	118
464	20241022	113900	456716300	23550	23550	23550	23550	0
465	20241022	113800	456716300	23550	23550	23550	23550	36
466	20241022	113700	455868500	23600	23600	23600	23600	0
467	20241022	113600	455868500	23600	23600	23600	23600	3
468	20241022	113500	455797700	23600	23600	23600	23600	14
469	20241022	113400	455467300	23600	23600	23600	23600	0
470	20241022	113300	455467300	23600	23600	23600	23600	0
471	20241022	113200	455467300	23600	23600	23600	23600	0
472	20241022	113100	455467300	23600	23600	23600	23600	0
473	20241022	113000	455467300	23600	23600	23600	23600	20
474	20241022	112900	454995300	23600	23600	23600	23600	0
475	20241022	112800	454995300	23600	23600	23600	23600	0
476	20241022	112700	454995300	23600	23600	23600	23600	1
477	20241022	112600	454971700	23600	23600	23600	23600	14
478	20241022	112500	454641300	23600	23600	23600	23600	0
479	20241022	112400	454641300	23600	23600	23600	23600	5
480	20241022	112300	454523300	23550	23550	23550	23550	0
481	20241022	112200	454523300	23550	23600	23600	23550	159
482	20241022	112100	450775850	23550	23550	23550	23550	7
483	20241022	112000	450611000	23500	23500	23500	23500	100
484	20241022	111900	448261000	23550	23550	23550	23550	0
485	20241022	111800	448261000	23550	23550	23550	23550	1
486	20241022	111700	448237450	23500	23500	23500	23500	99
487	20241022	111600	445910950	23500	23500	23500	23500	17
488	20241022	111500	445511450	23450	23450	23450	23450	0
489	20241022	111400	445511450	23450	23500	23500	23450	429
490	20241022	111300	435430750	23500	23500	23500	23500	0
491	20241022	111200	435430750	23500	23500	23500	23500	0
492	20241022	111100	435430750	23500	23550	23550	23500	121
493	20241022	111000	432586100	23550	23550	23550	23550	7
494	20241022	110900	432421250	23500	23500	23500	23500	119
495	20241022	110800	429624750	23500	23500	23500	23500	0
496	20241022	110700	429624750	23500	23500	23500	23500	0
497	20241022	110600	429624750	23500	23500	23500	23500	80
498	20241022	110500	427744750	23500	23500	23500	23500	0
499	20241022	110400	427744750	23500	23500	23500	23500	101
500	20241022	110300	425371250	23500	23500	23500	23500	116
501	20241022	110200	422645250	23500	23500	23500	23500	0
502	20241022	110100	422645250	23500	23450	23500	23450	262
503	20241022	110000	416500700	23400	23400	23400	23400	1
504	20241022	105900	416477300	23450	23450	23450	23450	1
505	20241022	105800	416453850	23450	23450	23450	23450	0
506	20241022	105700	416453850	23450	23450	23450	23450	0
507	20241022	105600	416453850	23450	23450	23450	23450	14
508	20241022	105500	416125550	23400	23400	23400	23400	16
509	20241022	105400	415751150	23450	23450	23450	23450	34
510	20241022	105300	414953850	23450	23450	23450	23450	15
511	20241022	105200	414602100	23500	23500	23500	23500	0
512	20241022	105100	414602100	23500	23500	23500	23500	13
513	20241022	105000	414296600	23500	23500	23500	23500	7
514	20241022	104900	414132100	23400	23400	23400	23400	0
515	20241022	104800	414132100	23400	23400	23400	23400	7
516	20241022	104700	413968300	23450	23450	23550	23400	721
517	20241022	104600	397069400	23450	23450	23450	23450	0
518	20241022	104500	397069400	23450	23500	23500	23450	135
519	20241022	104400	393898550	23500	23550	23550	23500	210
520	20241022	104300	388959050	23450	23450	23450	23450	0
521	20241022	104200	388959050	23450	23550	23550	23450	465
522	20241022	104100	378031600	23500	23500	23500	23500	0
523	20241022	104000	378031600	23500	23550	23550	23500	208
524	20241022	103900	373135200	23600	23600	23600	23600	79
525	20241022	103800	371270800	23550	23550	23550	23550	0
526	20241022	103700	371270800	23550	23500	23550	23500	330
527	20241022	103600	363504250	23500	23550	23550	23500	660
528	20241022	103500	347961550	23550	23550	23550	23550	6
529	20241022	103400	347820250	23550	23550	23550	23550	0
530	20241022	103300	347820250	23550	23550	23550	23550	53
531	20241022	103200	346572100	23700	23650	23700	23600	398
532	20241022	103100	337177950	23700	23700	23700	23700	0
533	20241022	103000	337177950	23700	23700	23700	23700	7
534	20241022	102900	337012050	23700	23700	23700	23700	64
535	20241022	102800	335495250	23700	23700	23700	23700	1
536	20241022	102700	335471550	23750	23750	23750	23750	14
537	20241022	102600	335139050	23700	23700	23700	23700	0
538	20241022	102500	335139050	23700	23700	23700	23700	2
539	20241022	102400	335091650	23750	23750	23750	23750	4
540	20241022	102300	334996650	23750	23750	23750	23750	0
541	20241022	102200	334996650	23750	23700	23750	23700	16
542	20241022	102100	334616800	23700	23700	23700	23700	30
543	20241022	102000	333905800	23750	23750	23750	23750	0
544	20241022	101900	333905800	23750	23750	23750	23750	0
545	20241022	101800	333905800	23750	23750	23750	23750	0
546	20241022	101700	333905800	23750	23750	23750	23750	14
547	20241022	101600	333573300	23750	23700	23750	23700	9
548	20241022	101500	333359650	23700	23700	23750	23700	501
549	20241022	101400	321477350	23700	23700	23700	23700	8
550	20241022	101300	321287750	23750	23750	23750	23750	38
551	20241022	101200	320385250	23750	23750	23750	23750	0
552	20241022	101100	320385250	23750	23750	23750	23750	0
553	20241022	101000	320385250	23750	23750	23750	23750	7
554	20241022	100900	320219000	23700	23700	23700	23700	33
555	20241022	100800	319436900	23700	23750	23750	23700	20
556	20241022	100700	318962200	23750	23750	23750	23750	0
557	20241022	100600	318962200	23750	23700	23750	23700	11
558	20241022	100500	318701450	23700	23700	23700	23700	1
559	20241022	100400	318677750	23700	23700	23700	23700	0
560	20241022	100300	318677750	23700	23700	23700	23700	3
561	20241022	100200	318606650	23650	23650	23650	23650	1
562	20241022	100100	318583000	23650	23600	23650	23600	65
563	20241022	100000	317048700	23600	23700	23700	23600	449
564	20241022	095900	306419100	23750	23750	23750	23750	120
565	20241022	095800	303569100	23850	23850	23850	23850	14
566	20241022	095700	303235200	23750	23750	23750	23750	1000
567	20241022	095600	279485200	23800	23800	23800	23800	23
568	20241022	095500	278937800	23700	23700	23700	23700	64
569	20241022	095400	277421000	23700	23750	23750	23700	1024
570	20241022	095300	253102200	23900	23900	23900	23900	14
571	20241022	095200	252767600	23750	23750	23750	23750	0
572	20241022	095100	252767600	23750	23800	23800	23750	10
573	20241022	095000	252529700	23900	23800	23900	23800	90
574	20241022	094900	250387000	23800	23900	23900	23800	404
575	20241022	094800	240731500	23900	23950	23950	23900	150
576	20241022	094700	237146350	24000	23950	24000	23950	101
577	20241022	094600	234727350	24000	23950	24000	23900	285
578	20241022	094500	227912500	24000	23900	24000	23900	581
579	20241022	094400	214005750	23900	23800	23900	23800	4
580	20241022	094300	213910450	23950	23850	23950	23850	537
581	20241022	094200	201082750	23900	23900	23900	23900	0
582	20241022	094100	201082750	23900	23800	23900	23800	4
583	20241022	094000	200987450	23900	23800	23950	23750	326
584	20241022	093900	193196100	23900	23900	23950	23800	61
585	20241022	093800	191737650	23900	23800	23900	23800	142
586	20241022	093700	188352350	23700	23850	23950	23700	649
587	20241022	093600	172902900	23950	23950	24000	23900	592
588	20241022	093500	158732250	24000	23950	24000	23850	289
589	20241022	093400	151811100	23950	23800	23950	23700	1981
590	20241022	093300	104484700	23800	23700	23800	23650	496
591	20241022	093200	92700350	23750	23700	23750	23600	1379
592	20241022	093100	60024650	23700	23650	23700	23650	59
593	20241022	093000	58628250	23700	23550	23700	23550	768
594	20241022	092900	40499250	23550	23550	23550	23550	17
595	20241022	092800	40098900	23600	23600	23600	23600	0
596	20241022	092700	40098900	23600	23600	23600	23600	2
597	20241022	092600	40051700	23600	23600	23600	23600	0
598	20241022	092500	40051700	23600	23400	23600	23400	263
599	20241022	092400	33870850	23350	23400	23500	23350	411
600	20241022	092300	24235800	23400	23300	23400	23300	18
601	20241022	092200	23815950	23300	23300	23300	23300	0
602	20241022	092100	23815950	23300	23300	23300	23300	0
603	20241022	092000	23815950	23300	23400	23400	23300	10
604	20241022	091900	23582150	23400	23350	23400	23350	18
605	20241022	091800	23161000	23350	23350	23350	23350	2
606	20241022	091700	23114300	23400	23400	23400	23400	0
607	20241022	091600	23114300	23400	23350	23400	23300	600
608	20241022	091500	9105450	23400	23400	23400	23400	0
609	20241022	091400	9105450	23400	23400	23400	23400	16
610	20241022	091300	8731050	23400	23350	23400	23350	61
611	20241022	091200	7306200	23400	23400	23400	23400	5
612	20241022	091100	7189200	23450	23450	23450	23450	0
613	20241022	091000	7189200	23450	23450	23450	23450	0
614	20241022	090900	7189200	23450	23450	23450	23450	14
615	20241022	090800	6860900	23400	23400	23400	23400	5
616	20241022	090700	6743900	23400	23400	23400	23400	0
617	20241022	090600	6743900	23400	23400	23400	23400	1
618	20241022	090500	6720500	23400	23500	23500	23400	61
619	20241022	090400	5291550	23500	23400	23500	23400	14
620	20241022	090300	4963650	23500	23450	23500	23400	64
621	20241022	090200	3464600	23500	23450	23500	23450	29
622	20241022	090100	2784500	23500	23400	23500	23400	83
623	20241022	090000	837200	23300	23250	23300	23250	36