KissMeData/179900/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	203200	553157250	21800	21800	21800	21800	759
3	20241024	203100	553157250	21800	21800	21800	21800	0
4	20241024	203000	553157250	21800	21800	21800	21800	0
5	20241024	202900	553157250	21800	21800	21800	21800	0
6	20241024	202800	553157250	21800	21800	21800	21800	0
7	20241024	202700	553157250	21800	21800	21800	21800	0
8	20241024	202600	553157250	21800	21800	21800	21800	0
9	20241024	202500	553157250	21800	21800	21800	21800	0
10	20241024	202400	553157250	21800	21800	21800	21800	0
11	20241024	202300	553157250	21800	21800	21800	21800	0
12	20241024	202200	553157250	21800	21800	21800	21800	0
13	20241024	202100	553157250	21800	21800	21800	21800	0
14	20241024	202000	553157250	21800	21800	21800	21800	0
15	20241024	201900	553157250	21800	21800	21800	21800	0
16	20241024	201800	553157250	21800	21800	21800	21800	0
17	20241024	201700	553157250	21800	21800	21800	21800	0
18	20241024	201600	553157250	21800	21800	21800	21800	0
19	20241024	201500	553157250	21800	21800	21800	21800	0
20	20241024	201400	553157250	21800	21800	21800	21800	0
21	20241024	201300	553157250	21800	21800	21800	21800	0
22	20241024	201200	553157250	21800	21800	21800	21800	0
23	20241024	201100	553157250	21800	21800	21800	21800	0
24	20241024	201000	553157250	21800	21800	21800	21800	0
25	20241024	200900	553157250	21800	21800	21800	21800	0
26	20241024	200800	553157250	21800	21800	21800	21800	0
27	20241024	200700	553157250	21800	21800	21800	21800	0
28	20241024	200600	553157250	21800	21800	21800	21800	0
29	20241024	200500	553157250	21800	21800	21800	21800	0
30	20241024	200400	553157250	21800	21800	21800	21800	0
31	20241024	200300	553157250	21800	21800	21800	21800	0
32	20241024	200200	553157250	21800	21800	21800	21800	759
33	20241024	200100	553157250	21800	21800	21800	21800	0
34	20241024	200000	553157250	21800	21800	21800	21800	0
35	20241024	195900	553157250	21800	21800	21800	21800	0
36	20241024	195800	553157250	21800	21800	21800	21800	0
37	20241024	195700	553157250	21800	21800	21800	21800	0
38	20241024	195600	553157250	21800	21800	21800	21800	0
39	20241024	195500	553157250	21800	21800	21800	21800	0
40	20241024	195400	553157250	21800	21800	21800	21800	0
41	20241024	195300	553157250	21800	21800	21800	21800	0
42	20241024	195200	553157250	21800	21800	21800	21800	0
43	20241024	195100	553157250	21800	21800	21800	21800	0
44	20241024	195000	553157250	21800	21800	21800	21800	0
45	20241024	194900	553157250	21800	21800	21800	21800	0
46	20241024	194800	553157250	21800	21800	21800	21800	0
47	20241024	194700	553157250	21800	21800	21800	21800	0
48	20241024	194600	553157250	21800	21800	21800	21800	0
49	20241024	194500	553157250	21800	21800	21800	21800	0
50	20241024	194400	553157250	21800	21800	21800	21800	0
51	20241024	194300	553157250	21800	21800	21800	21800	0
52	20241024	194200	553157250	21800	21800	21800	21800	0
53	20241024	194100	553157250	21800	21800	21800	21800	0
54	20241024	194000	553157250	21800	21800	21800	21800	0
55	20241024	193900	553157250	21800	21800	21800	21800	0
56	20241024	193800	553157250	21800	21800	21800	21800	0
57	20241024	193700	553157250	21800	21800	21800	21800	0
58	20241024	193600	553157250	21800	21800	21800	21800	0
59	20241024	193500	553157250	21800	21800	21800	21800	0
60	20241024	193400	553157250	21800	21800	21800	21800	0
61	20241024	193300	553157250	21800	21800	21800	21800	0
62	20241024	193200	553157250	21800	21800	21800	21800	759
63	20241024	193100	553157250	21800	21800	21800	21800	0
64	20241024	193000	553157250	21800	21800	21800	21800	0
65	20241024	192900	553157250	21800	21800	21800	21800	0
66	20241024	192800	553157250	21800	21800	21800	21800	0
67	20241024	192700	553157250	21800	21800	21800	21800	0
68	20241024	192600	553157250	21800	21800	21800	21800	0
69	20241024	192500	553157250	21800	21800	21800	21800	0
70	20241024	192400	553157250	21800	21800	21800	21800	0
71	20241024	192300	553157250	21800	21800	21800	21800	0
72	20241024	192200	553157250	21800	21800	21800	21800	0
73	20241024	192100	553157250	21800	21800	21800	21800	0
74	20241024	192000	553157250	21800	21800	21800	21800	0
75	20241024	191900	553157250	21800	21800	21800	21800	0
76	20241024	191800	553157250	21800	21800	21800	21800	0
77	20241024	191700	553157250	21800	21800	21800	21800	0
78	20241024	191600	553157250	21800	21800	21800	21800	0
79	20241024	191500	553157250	21800	21800	21800	21800	0
80	20241024	191400	553157250	21800	21800	21800	21800	0
81	20241024	191300	553157250	21800	21800	21800	21800	0
82	20241024	191200	553157250	21800	21800	21800	21800	0
83	20241024	191100	553157250	21800	21800	21800	21800	0
84	20241024	191000	553157250	21800	21800	21800	21800	0
85	20241024	190900	553157250	21800	21800	21800	21800	0
86	20241024	190800	553157250	21800	21800	21800	21800	0
87	20241024	190700	553157250	21800	21800	21800	21800	0
88	20241024	190600	553157250	21800	21800	21800	21800	0
89	20241024	190500	553157250	21800	21800	21800	21800	0
90	20241024	190400	553157250	21800	21800	21800	21800	0
91	20241024	190300	553157250	21800	21800	21800	21800	0
92	20241024	190200	553157250	21800	21800	21800	21800	759
93	20241024	190100	553157250	21800	21800	21800	21800	0
94	20241024	190000	553157250	21800	21800	21800	21800	0
95	20241024	185900	553157250	21800	21800	21800	21800	0
96	20241024	185800	553157250	21800	21800	21800	21800	0
97	20241024	185700	553157250	21800	21800	21800	21800	0
98	20241024	185600	553157250	21800	21800	21800	21800	0
99	20241024	185500	553157250	21800	21800	21800	21800	0
100	20241024	185400	553157250	21800	21800	21800	21800	0
101	20241024	185300	553157250	21800	21800	21800	21800	0
102	20241024	185200	553157250	21800	21800	21800	21800	0
103	20241024	185100	553157250	21800	21800	21800	21800	0
104	20241024	185000	553157250	21800	21800	21800	21800	0
105	20241024	184900	553157250	21800	21800	21800	21800	0
106	20241024	184800	553157250	21800	21800	21800	21800	0
107	20241024	184700	553157250	21800	21800	21800	21800	0
108	20241024	184600	553157250	21800	21800	21800	21800	0
109	20241024	184500	553157250	21800	21800	21800	21800	0
110	20241024	184400	553157250	21800	21800	21800	21800	0
111	20241024	184300	553157250	21800	21800	21800	21800	0
112	20241024	184200	553157250	21800	21800	21800	21800	0
113	20241024	184100	553157250	21800	21800	21800	21800	0
114	20241024	184000	553157250	21800	21800	21800	21800	0
115	20241024	183900	553157250	21800	21800	21800	21800	0
116	20241024	183800	553157250	21800	21800	21800	21800	0
117	20241024	183700	553157250	21800	21800	21800	21800	0
118	20241024	183600	553157250	21800	21800	21800	21800	0
119	20241024	183500	553157250	21800	21800	21800	21800	0
120	20241024	183400	553157250	21800	21800	21800	21800	0
121	20241024	183300	553157250	21800	21800	21800	21800	0
122	20241024	183200	553157250	21800	21800	21800	21800	759
123	20241024	183100	553157250	21800	21800	21800	21800	0
124	20241024	183000	553157250	21800	21800	21800	21800	0
125	20241024	182900	553157250	21800	21800	21800	21800	0
126	20241024	182800	553157250	21800	21800	21800	21800	0
127	20241024	182700	553157250	21800	21800	21800	21800	0
128	20241024	182600	553157250	21800	21800	21800	21800	0
129	20241024	182500	553157250	21800	21800	21800	21800	0
130	20241024	182400	553157250	21800	21800	21800	21800	0
131	20241024	182300	553157250	21800	21800	21800	21800	0
132	20241024	182200	553157250	21800	21800	21800	21800	0
133	20241024	182100	553157250	21800	21800	21800	21800	0
134	20241024	182000	553157250	21800	21800	21800	21800	0
135	20241024	181900	553157250	21800	21800	21800	21800	0
136	20241024	181800	553157250	21800	21800	21800	21800	0
137	20241024	181700	553157250	21800	21800	21800	21800	0
138	20241024	181600	553157250	21800	21800	21800	21800	0
139	20241024	181500	553157250	21800	21800	21800	21800	0
140	20241024	181400	553157250	21800	21800	21800	21800	0
141	20241024	181300	553157250	21800	21800	21800	21800	0
142	20241024	181200	553157250	21800	21800	21800	21800	0
143	20241024	181100	553157250	21800	21800	21800	21800	0
144	20241024	181000	553157250	21800	21800	21800	21800	0
145	20241024	180900	553157250	21800	21800	21800	21800	0
146	20241024	180800	553157250	21800	21800	21800	21800	0
147	20241024	180700	553157250	21800	21800	21800	21800	0
148	20241024	180600	553157250	21800	21800	21800	21800	0
149	20241024	180500	553157250	21800	21800	21800	21800	0
150	20241024	180400	553157250	21800	21800	21800	21800	0
151	20241024	180300	553157250	21800	21800	21800	21800	0
152	20241024	180200	553157250	21800	21800	21800	21800	759
153	20241024	180100	553157250	21800	21800	21800	21800	0
154	20241024	180000	553157250	21800	21800	21800	21800	0
155	20241024	175900	553157250	21800	21800	21800	21800	0
156	20241024	175800	553157250	21800	21800	21800	21800	0
157	20241024	175700	553157250	21800	21800	21800	21800	0
158	20241024	175600	553157250	21800	21800	21800	21800	0
159	20241024	175500	553157250	21800	21800	21800	21800	0
160	20241024	175400	553157250	21800	21800	21800	21800	0
161	20241024	175300	553157250	21800	21800	21800	21800	0
162	20241024	175200	553157250	21800	21800	21800	21800	0
163	20241024	175100	553157250	21800	21800	21800	21800	0
164	20241024	175000	553157250	21800	21800	21800	21800	0
165	20241024	174900	553157250	21800	21800	21800	21800	0
166	20241024	174800	553157250	21800	21800	21800	21800	0
167	20241024	174700	553157250	21800	21800	21800	21800	0
168	20241024	174600	553157250	21800	21800	21800	21800	0
169	20241024	174500	553157250	21800	21800	21800	21800	0
170	20241024	174400	553157250	21800	21800	21800	21800	0
171	20241024	174300	553157250	21800	21800	21800	21800	0
172	20241024	174200	553157250	21800	21800	21800	21800	0
173	20241024	174100	553157250	21800	21800	21800	21800	0
174	20241024	174000	553157250	21800	21800	21800	21800	0
175	20241024	173900	553157250	21800	21800	21800	21800	0
176	20241024	173800	553157250	21800	21800	21800	21800	0
177	20241024	173700	553157250	21800	21800	21800	21800	0
178	20241024	173600	553157250	21800	21800	21800	21800	0
179	20241024	173500	553157250	21800	21800	21800	21800	0
180	20241024	173400	553157250	21800	21800	21800	21800	0
181	20241024	173300	553157250	21800	21800	21800	21800	0
182	20241024	173200	553157250	21800	21800	21800	21800	759
183	20241024	173100	553157250	21800	21800	21800	21800	0
184	20241024	173000	553157250	21800	21800	21800	21800	0
185	20241024	172900	553157250	21800	21800	21800	21800	0
186	20241024	172800	553157250	21800	21800	21800	21800	0
187	20241024	172700	553157250	21800	21800	21800	21800	0
188	20241024	172600	553157250	21800	21800	21800	21800	0
189	20241024	172500	553157250	21800	21800	21800	21800	0
190	20241024	172400	553157250	21800	21800	21800	21800	0
191	20241024	172300	553157250	21800	21800	21800	21800	0
192	20241024	172200	553157250	21800	21800	21800	21800	0
193	20241024	172100	553157250	21800	21800	21800	21800	0
194	20241024	172000	553157250	21800	21800	21800	21800	0
195	20241024	171900	553157250	21800	21800	21800	21800	0
196	20241024	171800	553157250	21800	21800	21800	21800	0
197	20241024	171700	553157250	21800	21800	21800	21800	0
198	20241024	171600	553157250	21800	21800	21800	21800	0
199	20241024	171500	553157250	21800	21800	21800	21800	0
200	20241024	171400	553157250	21800	21800	21800	21800	0
201	20241024	171300	553157250	21800	21800	21800	21800	0
202	20241024	171200	553157250	21800	21800	21800	21800	0
203	20241024	171100	553157250	21800	21800	21800	21800	0
204	20241024	171000	553157250	21800	21800	21800	21800	0
205	20241024	170900	553157250	21800	21800	21800	21800	0
206	20241024	170800	553157250	21800	21800	21800	21800	0
207	20241024	170700	553157250	21800	21800	21800	21800	0
208	20241024	170600	553157250	21800	21800	21800	21800	0
209	20241024	170500	553157250	21800	21800	21800	21800	0
210	20241024	170400	553157250	21800	21800	21800	21800	0
211	20241024	170300	553157250	21800	21800	21800	21800	0
212	20241024	170200	553157250	21800	21800	21800	21800	759
213	20241024	170100	553157250	21800	21800	21800	21800	0
214	20241024	170000	553157250	21800	21800	21800	21800	0
215	20241024	165900	553157250	21800	21800	21800	21800	0
216	20241024	165800	553157250	21800	21800	21800	21800	0
217	20241024	165700	553157250	21800	21800	21800	21800	0
218	20241024	165600	553157250	21800	21800	21800	21800	0
219	20241024	165500	553157250	21800	21800	21800	21800	0
220	20241024	165400	553157250	21800	21800	21800	21800	0
221	20241024	165300	553157250	21800	21800	21800	21800	0
222	20241024	165200	553157250	21800	21800	21800	21800	0
223	20241024	165100	553157250	21800	21800	21800	21800	0
224	20241024	165000	553157250	21800	21800	21800	21800	0
225	20241024	164900	553157250	21800	21800	21800	21800	0
226	20241024	164800	553157250	21800	21800	21800	21800	0
227	20241024	164700	553157250	21800	21800	21800	21800	0
228	20241024	164600	553157250	21800	21800	21800	21800	0
229	20241024	164500	553157250	21800	21800	21800	21800	0
230	20241024	164400	553157250	21800	21800	21800	21800	0
231	20241024	164300	553157250	21800	21800	21800	21800	0
232	20241024	164200	553157250	21800	21800	21800	21800	0
233	20241024	164100	553157250	21800	21800	21800	21800	0
234	20241024	164000	553157250	21800	21800	21800	21800	0
235	20241024	163900	553157250	21800	21800	21800	21800	0
236	20241024	163800	553157250	21800	21800	21800	21800	0
237	20241024	163700	553157250	21800	21800	21800	21800	0
238	20241024	163600	553157250	21800	21800	21800	21800	0
239	20241024	163500	553157250	21800	21800	21800	21800	0
240	20241024	163400	553157250	21800	21800	21800	21800	0
241	20241024	163300	553157250	21800	21800	21800	21800	0
242	20241024	163200	553157250	21800	21800	21800	21800	759
243	20241024	163100	553157250	21800	21800	21800	21800	0
244	20241024	163000	553157250	21800	21800	21800	21800	0
245	20241024	162900	553157250	21800	21800	21800	21800	0
246	20241024	162800	553157250	21800	21800	21800	21800	0
247	20241024	162700	553157250	21800	21800	21800	21800	0
248	20241024	162600	553157250	21800	21800	21800	21800	0
249	20241024	162500	553157250	21800	21800	21800	21800	0
250	20241024	162400	553157250	21800	21800	21800	21800	0
251	20241024	162300	553157250	21800	21800	21800	21800	0
252	20241024	162200	553157250	21800	21800	21800	21800	0
253	20241024	162100	553157250	21800	21800	21800	21800	0
254	20241024	162000	553157250	21800	21800	21800	21800	0
255	20241024	161900	553157250	21800	21800	21800	21800	0
256	20241024	161800	553157250	21800	21800	21800	21800	0
257	20241024	161700	553157250	21800	21800	21800	21800	0
258	20241024	161600	553157250	21800	21800	21800	21800	0
259	20241024	161500	553157250	21800	21800	21800	21800	0
260	20241024	161400	553157250	21800	21800	21800	21800	0
261	20241024	161300	553157250	21800	21800	21800	21800	0
262	20241024	161200	553157250	21800	21800	21800	21800	0
263	20241024	161100	553157250	21800	21800	21800	21800	0
264	20241024	161000	553157250	21800	21800	21800	21800	0
265	20241024	160900	553157250	21800	21800	21800	21800	0
266	20241024	160800	553157250	21800	21800	21800	21800	0
267	20241024	160700	553157250	21800	21800	21800	21800	0
268	20241024	160600	553157250	21800	21800	21800	21800	0
269	20241024	160500	553157250	21800	21800	21800	21800	0
270	20241024	160400	553157250	21800	21800	21800	21800	0
271	20241024	160300	553157250	21800	21800	21800	21800	0
272	20241024	160200	553157250	21800	21800	21800	21800	759
273	20241024	160100	553157250	21800	21800	21800	21800	0
274	20241024	160000	553157250	21800	21800	21800	21800	0
275	20241024	155900	553157250	21800	21800	21800	21800	0
276	20241024	155800	553157250	21800	21800	21800	21800	0
277	20241024	155700	553157250	21800	21800	21800	21800	0
278	20241024	155600	553157250	21800	21800	21800	21800	0
279	20241024	155500	553157250	21800	21800	21800	21800	0
280	20241024	155400	553157250	21800	21800	21800	21800	0
281	20241024	155300	553157250	21800	21800	21800	21800	0
282	20241024	155200	553157250	21800	21800	21800	21800	0
283	20241024	155100	553157250	21800	21800	21800	21800	0
284	20241024	155000	553157250	21800	21800	21800	21800	0
285	20241024	154900	553157250	21800	21800	21800	21800	0
286	20241024	154800	553157250	21800	21800	21800	21800	0
287	20241024	154700	553157250	21800	21800	21800	21800	0
288	20241024	154600	553157250	21800	21800	21800	21800	0
289	20241024	154500	553157250	21800	21800	21800	21800	0
290	20241024	154400	553157250	21800	21800	21800	21800	0
291	20241024	154300	553157250	21800	21800	21800	21800	0
292	20241024	154200	553157250	21800	21800	21800	21800	0
293	20241024	154100	553157250	21800	21800	21800	21800	0
294	20241024	154000	553157250	21800	21800	21800	21800	0
295	20241024	153900	553157250	21800	21800	21800	21800	0
296	20241024	153800	553157250	21800	21800	21800	21800	0
297	20241024	153700	553157250	21800	21800	21800	21800	0
298	20241024	153600	553157250	21800	21800	21800	21800	0
299	20241024	153500	553157250	21800	21800	21800	21800	0
300	20241024	153400	553157250	21800	21800	21800	21800	0
301	20241024	153300	553157250	21800	21800	21800	21800	0
302	20241024	153200	553157250	21800	21800	21800	21800	759
303	20241024	153100	553157250	21800	21800	21800	21800	0
304	20241024	153000	553157250	21800	21800	21800	21800	759
305	20241024	152900	536611050	21750	21750	21750	21750	0
306	20241024	152800	536611050	21750	21750	21750	21750	0
307	20241024	152700	536611050	21750	21750	21750	21750	0
308	20241024	152600	536611050	21750	21750	21750	21750	0
309	20241024	152500	536611050	21750	21750	21750	21750	0
310	20241024	152400	536611050	21750	21750	21750	21750	0
311	20241024	152300	536611050	21750	21750	21750	21750	0
312	20241024	152200	536611050	21750	21750	21750	21750	0
313	20241024	152100	536611050	21750	21750	21750	21750	0
314	20241024	152000	536611050	21750	21750	21750	21750	0
315	20241024	151900	536611050	21750	21600	21750	21550	608
316	20241024	151800	523413500	21500	21500	21600	21500	130
317	20241024	151700	520618400	21500	21500	21600	21500	209
318	20241024	151600	516124800	21400	21400	21400	21400	0
319	20241024	151500	516124800	21400	21400	21400	21400	0
320	20241024	151400	516124800	21400	21400	21400	21400	0
321	20241024	151300	516124800	21400	21400	21400	21400	0
322	20241024	151200	516124800	21400	21400	21400	21400	0
323	20241024	151100	516124800	21400	21400	21400	21400	2
324	20241024	151000	516082000	21400	21400	21400	21400	50
325	20241024	150900	515012000	21400	21400	21400	21400	0
326	20241024	150800	515012000	21400	21400	21400	21400	0
327	20241024	150700	515012000	21400	21400	21400	21400	0
328	20241024	150600	515012000	21400	21400	21400	21400	0
329	20241024	150500	515012000	21400	21400	21400	21400	0
330	20241024	150400	515012000	21400	21400	21400	21400	0
331	20241024	150300	515012000	21400	21400	21400	21400	0
332	20241024	150200	515012000	21400	21400	21400	21400	0
333	20241024	150100	515012000	21400	21400	21400	21400	0
334	20241024	150000	515012000	21400	21400	21400	21400	0
335	20241024	145900	515012000	21400	21400	21400	21400	1
336	20241024	145800	514990600	21400	21400	21400	21400	0
337	20241024	145700	514990600	21400	21400	21400	21400	1
338	20241024	145600	514969200	21400	21400	21400	21400	0
339	20241024	145500	514969200	21400	21400	21400	21400	1
340	20241024	145400	514947800	21400	21400	21400	21400	0
341	20241024	145300	514947800	21400	21400	21400	21400	1
342	20241024	145200	514926400	21400	21400	21400	21400	0
343	20241024	145100	514926400	21400	21400	21400	21400	1
344	20241024	145000	514905000	21400	21400	21400	21400	0
345	20241024	144900	514905000	21400	21400	21400	21400	1
346	20241024	144800	514883600	21400	21400	21400	21400	0
347	20241024	144700	514883600	21400	21400	21400	21400	2
348	20241024	144600	514840800	21400	21400	21400	21400	0
349	20241024	144500	514840800	21400	21400	21400	21400	60
350	20241024	144400	513556800	21400	21400	21400	21400	0
351	20241024	144300	513556800	21400	21400	21400	21400	1
352	20241024	144200	513535400	21400	21400	21400	21400	2
353	20241024	144100	513492600	21400	21400	21400	21400	1
354	20241024	144000	513471200	21450	21450	21450	21450	0
355	20241024	143900	513471200	21450	21550	21550	21450	643
356	20241024	143800	499643650	21550	21550	21550	21550	0
357	20241024	143700	499643650	21550	21550	21550	21550	22
358	20241024	143600	499169550	21550	21550	21550	21550	0
359	20241024	143500	499169550	21550	21550	21550	21550	1
360	20241024	143400	499148000	21600	21600	21600	21600	0
361	20241024	143300	499148000	21600	21600	21600	21600	0
362	20241024	143200	499148000	21600	21600	21600	21600	0
363	20241024	143100	499148000	21600	21600	21600	21600	198
364	20241024	143000	494871200	21600	21700	21700	21600	142
365	20241024	142900	491800950	21750	21700	21750	21700	2
366	20241024	142800	491757500	21600	21600	21600	21600	50
367	20241024	142700	490677500	21650	21650	21650	21650	15
368	20241024	142600	490352750	21650	21600	21650	21600	123
369	20241024	142500	487690650	21600	21600	21600	21600	0
370	20241024	142400	487690650	21600	21600	21600	21600	0
371	20241024	142300	487690650	21600	21600	21600	21600	19
372	20241024	142200	487280250	21600	21600	21600	21600	0
373	20241024	142100	487280250	21600	21600	21600	21600	0
374	20241024	142000	487280250	21600	21600	21600	21600	38
375	20241024	141900	486459450	21600	21600	21600	21600	0
376	20241024	141800	486459450	21600	21600	21600	21600	0
377	20241024	141700	486459450	21600	21600	21600	21600	19
378	20241024	141600	486049050	21550	21550	21550	21550	70
379	20241024	141500	484540550	21550	21550	21550	21550	0
380	20241024	141400	484540550	21550	21550	21550	21550	0
381	20241024	141300	484540550	21550	21550	21550	21550	1
382	20241024	141200	484519000	21550	21550	21550	21550	0
383	20241024	141100	484519000	21550	21550	21550	21550	38
384	20241024	141000	483700100	21550	21550	21550	21550	30
385	20241024	140900	483053600	21550	21550	21550	21550	0
386	20241024	140800	483053600	21550	21550	21550	21550	0
387	20241024	140700	483053600	21550	21550	21550	21550	19
388	20241024	140600	482644150	21550	21550	21550	21550	0
389	20241024	140500	482644150	21550	21550	21550	21550	0
390	20241024	140400	482644150	21550	21550	21550	21550	19
391	20241024	140300	482234700	21550	21550	21550	21550	0
392	20241024	140200	482234700	21550	21550	21550	21550	0
393	20241024	140100	482234700	21550	21550	21550	21550	26
394	20241024	140000	481674400	21550	21550	21550	21550	20
395	20241024	135900	481243400	21550	21550	21550	21550	100
396	20241024	135800	479088400	21600	21600	21600	21600	20
397	20241024	135700	478656400	21600	21600	21600	21600	0
398	20241024	135600	478656400	21600	21600	21600	21600	0
399	20241024	135500	478656400	21600	21600	21600	21600	20
400	20241024	135400	478224400	21600	21600	21600	21600	0
401	20241024	135300	478224400	21600	21600	21600	21600	0
402	20241024	135200	478224400	21600	21600	21600	21600	41
403	20241024	135100	477338800	21600	21600	21600	21600	50
404	20241024	135000	476258800	21600	21600	21600	21600	0
405	20241024	134900	476258800	21600	21600	21600	21600	0
406	20241024	134800	476258800	21600	21600	21600	21600	0
407	20241024	134700	476258800	21600	21600	21600	21600	0
408	20241024	134600	476258800	21600	21600	21600	21600	0
409	20241024	134500	476258800	21600	21600	21600	21600	19
410	20241024	134400	475848400	21600	21600	21600	21600	0
411	20241024	134300	475848400	21600	21600	21600	21600	0
412	20241024	134200	475848400	21600	21600	21600	21600	48
413	20241024	134100	474811600	21600	21600	21600	21600	0
414	20241024	134000	474811600	21600	21600	21600	21600	0
415	20241024	133900	474811600	21600	21600	21600	21600	19
416	20241024	133800	474401200	21550	21550	21550	21550	0
417	20241024	133700	474401200	21550	21550	21550	21550	0
418	20241024	133600	474401200	21550	21600	21600	21550	25
419	20241024	133500	473861500	21550	21550	21550	21550	8
420	20241024	133400	473689100	21550	21550	21550	21550	25
421	20241024	133300	473150350	21550	21550	21550	21550	9
422	20241024	133200	472956400	21550	21550	21550	21550	11
423	20241024	133100	472719350	21550	21550	21550	21550	6
424	20241024	133000	472590050	21550	21550	21550	21550	74
425	20241024	132900	470995350	21550	21550	21550	21550	19
426	20241024	132800	470585900	21550	21550	21550	21550	0
427	20241024	132700	470585900	21550	21550	21550	21550	0
428	20241024	132600	470585900	21550	21550	21550	21550	19
429	20241024	132500	470176450	21550	21550	21550	21550	0
430	20241024	132400	470176450	21550	21550	21550	21550	0
431	20241024	132300	470176450	21550	21550	21550	21550	19
432	20241024	132200	469767000	21550	21550	21550	21550	40
433	20241024	132100	468905000	21550	21550	21550	21550	0
434	20241024	132000	468905000	21550	21550	21550	21550	19
435	20241024	131900	468495550	21550	21550	21550	21550	0
436	20241024	131800	468495550	21550	21550	21550	21550	0
437	20241024	131700	468495550	21550	21550	21550	21550	20
438	20241024	131600	468064550	21550	21550	21550	21550	12
439	20241024	131500	467805950	21550	21550	21550	21550	0
440	20241024	131400	467805950	21550	21550	21550	21550	38
441	20241024	131300	466987050	21550	21550	21550	21550	5
442	20241024	131200	466879300	21550	21550	21550	21550	0
443	20241024	131100	466879300	21550	21550	21550	21550	87
444	20241024	131000	465004450	21600	21600	21600	21600	19
445	20241024	130900	464594050	21500	21500	21500	21500	0
446	20241024	130800	464594050	21500	21500	21500	21500	0
447	20241024	130700	464594050	21500	21500	21500	21500	0
448	20241024	130600	464594050	21500	21550	21550	21500	100
449	20241024	130500	462441000	21650	21650	21650	21650	0
450	20241024	130400	462441000	21650	21650	21650	21650	19
451	20241024	130300	462029650	21550	21550	21550	21550	0
452	20241024	130200	462029650	21550	21550	21550	21550	0
453	20241024	130100	462029650	21550	21550	21550	21550	237
454	20241024	130000	456922300	21500	21500	21500	21500	0
455	20241024	125900	456922300	21500	21500	21500	21500	0
456	20241024	125800	456922300	21500	21500	21500	21500	0
457	20241024	125700	456922300	21500	21500	21500	21500	0
458	20241024	125600	456922300	21500	21500	21500	21500	0
459	20241024	125500	456922300	21500	21550	21550	21500	230
460	20241024	125400	451976350	21550	21550	21550	21550	0
461	20241024	125300	451976350	21550	21550	21550	21550	10
462	20241024	125200	451760850	21550	21550	21550	21550	0
463	20241024	125100	451760850	21550	21550	21550	21550	19
464	20241024	125000	451351400	21550	21600	21600	21550	112
465	20241024	124900	448933650	21600	21600	21600	21600	15
466	20241024	124800	448609650	21650	21650	21650	21650	19
467	20241024	124700	448198300	21550	21550	21550	21550	0
468	20241024	124600	448198300	21550	21550	21550	21550	0
469	20241024	124500	448198300	21550	21550	21550	21500	257
470	20241024	124400	442663900	21550	21550	21550	21550	75
471	20241024	124300	441047650	21600	21600	21600	21600	0
472	20241024	124200	441047650	21600	21600	21600	21600	9
473	20241024	124100	440853250	21550	21550	21550	21550	0
474	20241024	124000	440853250	21550	21500	21600	21500	41
475	20241024	123900	439970500	21500	21550	21550	21500	21
476	20241024	123800	439518050	21550	21550	21550	21550	0
477	20241024	123700	439518050	21550	21550	21550	21550	0
478	20241024	123600	439518050	21550	21550	21550	21550	109
479	20241024	123500	437169100	21550	21600	21600	21500	73
480	20241024	123400	435595900	21600	21600	21600	21600	11
481	20241024	123300	435358300	21550	21550	21550	21550	0
482	20241024	123200	435358300	21550	21650	21650	21550	1243
483	20241024	123100	408459850	21650	21650	21650	21650	0
484	20241024	123000	408459850	21650	21700	21700	21650	34
485	20241024	122900	407723200	21800	21800	21800	21800	19
486	20241024	122800	407309000	21800	21800	21800	21800	0
487	20241024	122700	407309000	21800	21800	21800	21800	0
488	20241024	122600	407309000	21800	21800	21800	21800	19
489	20241024	122500	406894800	21800	21800	21800	21800	21
490	20241024	122400	406437000	21700	21700	21700	21700	23
491	20241024	122300	405937900	21700	21800	21800	21700	30
492	20241024	122200	405285000	21800	21800	21800	21800	0
493	20241024	122100	405285000	21800	21800	21800	21800	4
494	20241024	122000	405197800	21800	21800	21800	21800	19
495	20241024	121900	404783600	21800	21800	21800	21800	0
496	20241024	121800	404783600	21800	21800	21800	21800	0
497	20241024	121700	404783600	21800	21800	21800	21800	19
498	20241024	121600	404369400	21850	21750	21850	21750	3
499	20241024	121500	404304050	21700	21700	21700	21700	10
500	20241024	121400	404087050	21700	21700	21700	21700	0
501	20241024	121300	404087050	21700	21700	21700	21700	19
502	20241024	121200	403674750	21700	21700	21700	21700	0
503	20241024	121100	403674750	21700	21700	21700	21700	20
504	20241024	121000	403240750	21700	21700	21700	21700	19
505	20241024	120900	402828450	21700	21700	21700	21700	0
506	20241024	120800	402828450	21700	21750	21750	21700	85
507	20241024	120700	400979750	21750	21750	21750	21750	0
508	20241024	120600	400979750	21750	21750	21750	21750	0
509	20241024	120500	400979750	21750	21750	21750	21750	0
510	20241024	120400	400979750	21750	21750	21900	21750	591
511	20241024	120300	388057400	21750	21750	21750	21750	15
512	20241024	120200	387731150	21750	21750	21750	21750	0
513	20241024	120100	387731150	21750	21750	21750	21750	38
514	20241024	120000	386904650	21750	21750	21750	21750	0
515	20241024	115900	386904650	21750	21750	21750	21750	0
516	20241024	115800	386904650	21750	21750	21750	21750	19
517	20241024	115700	386491400	21600	21600	21600	21600	0
518	20241024	115600	386491400	21600	21600	21600	21600	0
519	20241024	115500	386491400	21600	21600	21600	21600	46
520	20241024	115400	385497800	21500	21500	21500	21500	0
521	20241024	115300	385497800	21500	21600	21600	21500	100
522	20241024	115200	383345800	21650	21650	21650	21650	0
523	20241024	115100	383345800	21650	21650	21650	21650	20
524	20241024	115000	382912800	21600	21600	21600	21600	7
525	20241024	114900	382761600	21600	21600	21600	21600	0
526	20241024	114800	382761600	21600	21600	21600	21600	11
527	20241024	114700	382524000	21600	21600	21600	21600	0
528	20241024	114600	382524000	21600	21600	21600	21600	0
529	20241024	114500	382524000	21600	21600	21600	21600	93
530	20241024	114400	380515200	21550	21550	21550	21550	566
531	20241024	114300	368317900	21550	21550	21550	21550	20
532	20241024	114200	367886900	21550	21550	21550	21550	111
533	20241024	114100	365494850	21500	21450	21500	21450	537
534	20241024	114000	353967750	21550	21550	21550	21550	100
535	20241024	113900	351812750	21750	21500	21750	21500	442
536	20241024	113800	342215400	21400	21500	21500	21400	337
537	20241024	113700	334990900	21550	21300	21550	21300	1232
538	20241024	113600	308589800	21250	21200	21250	21200	170
539	20241024	113500	304978800	21200	21200	21200	21200	19
540	20241024	113400	304576000	21150	21150	21150	21150	183
541	20241024	113300	300705550	21150	21150	21150	21150	71
542	20241024	113200	299203900	21150	21150	21150	21150	19
543	20241024	113100	298802050	21050	21050	21050	21050	0
544	20241024	113000	298802050	21050	21050	21050	21050	204
545	20241024	112900	294507850	21050	21050	21050	21050	12
546	20241024	112800	294255250	21050	21050	21050	21050	213
547	20241024	112700	289771600	21050	21050	21050	21050	216
548	20241024	112600	285224800	21200	21100	21200	21050	9
549	20241024	112500	285035050	21050	21050	21050	21050	209
550	20241024	112400	280635600	21050	21000	21050	21000	397
551	20241024	112300	272296850	21000	21000	21000	21000	0
552	20241024	112200	272296850	21000	21050	21050	21000	54
553	20241024	112100	271160250	21000	21050	21050	21000	380
554	20241024	112000	263175850	21100	21100	21100	21100	19
555	20241024	111900	262774950	21050	21050	21050	21050	0
556	20241024	111800	262774950	21050	21050	21050	21050	0
557	20241024	111700	262774950	21050	21050	21050	21050	0
558	20241024	111600	262774950	21050	21050	21050	21050	0
559	20241024	111500	262774950	21050	21050	21050	21050	38
560	20241024	111400	261975050	21100	21100	21100	21100	0
561	20241024	111300	261975050	21100	21100	21100	21100	19
562	20241024	111200	261574150	21100	21100	21100	21100	231
563	20241024	111100	256700050	21150	21150	21150	21150	0
564	20241024	111000	256700050	21150	21150	21150	21150	38
565	20241024	110900	255896350	21150	21150	21150	21150	0
566	20241024	110800	255896350	21150	21150	21150	21150	0
567	20241024	110700	255896350	21150	21150	21150	21150	19
568	20241024	110600	255494500	21100	21100	21100	21100	0
569	20241024	110500	255494500	21100	21100	21100	21100	0
570	20241024	110400	255494500	21100	21100	21100	21100	0
571	20241024	110300	255494500	21100	21100	21100	21100	0
572	20241024	110200	255494500	21100	21100	21100	21100	80
573	20241024	110100	253806500	21250	21200	21250	21200	20
574	20241024	110000	253382450	21200	21200	21200	21200	0
575	20241024	105900	253382450	21200	21200	21200	21200	0
576	20241024	105800	253382450	21200	21200	21200	21200	0
577	20241024	105700	253382450	21200	21200	21200	21200	19
578	20241024	105600	252979650	21200	21200	21200	21200	2
579	20241024	105500	252937250	21200	21200	21200	21200	2
580	20241024	105400	252894850	21250	21250	21250	21250	38
581	20241024	105300	252087350	21250	21250	21250	21250	1
582	20241024	105200	252066100	21250	21250	21250	21250	0
583	20241024	105100	252066100	21250	21250	21250	21250	19
584	20241024	105000	251662350	21150	21150	21150	21150	10
585	20241024	104900	251450850	21100	21100	21100	21100	0
586	20241024	104800	251450850	21100	21100	21100	21100	0
587	20241024	104700	251450850	21100	21100	21100	21100	0
588	20241024	104600	251450850	21100	21100	21100	21100	0
589	20241024	104500	251450850	21100	21150	21150	21100	265
590	20241024	104400	245858400	21150	21150	21150	21150	35
591	20241024	104300	245118150	21250	21250	21250	21250	0
592	20241024	104200	245118150	21250	21250	21250	21250	38
593	20241024	104100	244310650	21250	21250	21250	21250	14
594	20241024	104000	244013150	21250	21250	21250	21250	23
595	20241024	103900	243524400	21150	21150	21150	21150	0
596	20241024	103800	243524400	21150	21150	21150	21150	19
597	20241024	103700	243122550	21050	21050	21050	21050	0
598	20241024	103600	243122550	21050	21050	21050	21050	0
599	20241024	103500	243122550	21050	21050	21050	21050	0
600	20241024	103400	243122550	21050	21050	21050	21050	0
601	20241024	103300	243122550	21050	21050	21050	21050	1
602	20241024	103200	243101500	21150	21150	21150	21150	19
603	20241024	103100	242699650	21150	21150	21150	21150	0
604	20241024	103000	242699650	21150	21150	21150	21150	1
605	20241024	102900	242678500	21150	21150	21150	21150	84
606	20241024	102800	240901900	21150	21150	21150	21150	0
607	20241024	102700	240901900	21150	21150	21150	21150	0
608	20241024	102600	240901900	21150	21150	21150	21150	1
609	20241024	102500	240880750	21050	21050	21050	21050	42
610	20241024	102400	239996650	21050	21050	21050	21050	0
611	20241024	102300	239996650	21050	21100	21100	21050	108
612	20241024	102200	237722300	21100	21100	21100	21100	45
613	20241024	102100	236772800	21100	21100	21100	21100	0
614	20241024	102000	236772800	21100	21100	21100	21100	0
615	20241024	101900	236772800	21100	21100	21100	21100	1
616	20241024	101800	236751700	21100	21250	21250	21100	60
617	20241024	101700	235484250	21150	21150	21150	21150	0
618	20241024	101600	235484250	21150	21150	21150	21150	1
619	20241024	101500	235463100	21150	21150	21150	21150	0
620	20241024	101400	235463100	21150	21150	21150	21150	1
621	20241024	101300	235441950	21150	21150	21150	21150	28
622	20241024	101200	234849750	21150	21100	21150	21050	234
623	20241024	101100	229914750	21100	21100	21100	21100	60
624	20241024	101000	228648750	21250	21250	21250	21250	19
625	20241024	100900	228245000	21100	21100	21100	21100	26
626	20241024	100800	227696400	21250	21100	21250	21100	21
627	20241024	100700	227253150	21100	21100	21100	21100	24
628	20241024	100600	226746750	21100	21100	21100	21100	14
629	20241024	100500	226451350	21250	21250	21250	21250	0
630	20241024	100400	226451350	21250	21150	21250	21150	22
631	20241024	100300	225985750	21150	21150	21150	21150	0
632	20241024	100200	225985750	21150	21150	21150	21150	0
633	20241024	100100	225985750	21150	21100	21150	21050	137
634	20241024	100000	223093100	21100	21100	21100	21100	32
635	20241024	095900	222417900	21150	21150	21150	21150	10
636	20241024	095800	222206400	21150	21150	21150	21150	0
637	20241024	095700	222206400	21150	21150	21150	21150	19
638	20241024	095600	221804550	21050	21050	21050	21050	0
639	20241024	095500	221804550	21050	21050	21050	21050	0
640	20241024	095400	221804550	21050	21050	21050	21050	0
641	20241024	095300	221804550	21050	21100	21100	21050	33
642	20241024	095200	221109050	21100	21100	21100	21100	15
643	20241024	095100	220792550	21100	21100	21100	21100	149
644	20241024	095000	217648650	21250	21250	21250	21250	0
645	20241024	094900	217648650	21250	21250	21250	21250	0
646	20241024	094800	217648650	21250	21250	21250	21250	19
647	20241024	094700	217244900	21050	21050	21050	21050	0
648	20241024	094600	217244900	21050	21050	21050	21050	0
649	20241024	094500	217244900	21050	21050	21050	21050	0
650	20241024	094400	217244900	21050	21150	21150	21050	77
651	20241024	094300	215616550	21150	21150	21150	21150	0
652	20241024	094200	215616550	21150	21150	21150	21150	0
653	20241024	094100	215616550	21150	21150	21150	21150	19
654	20241024	094000	215214700	21150	21050	21150	21000	47
655	20241024	093900	214224800	21100	21100	21100	21100	0
656	20241024	093800	214224800	21100	21100	21100	21100	38
657	20241024	093700	213423000	21100	21100	21100	21100	0
658	20241024	093600	213423000	21100	21100	21100	21100	1
659	20241024	093500	213401900	21000	21000	21000	21000	0
660	20241024	093400	213401900	21000	21000	21000	20950	541
661	20241024	093300	202050900	21050	21100	21300	21050	513
662	20241024	093200	191234350	21050	21000	21050	21000	1511
663	20241024	093100	159495000	21050	21100	21100	21050	1384
664	20241024	093000	130345050	21150	21150	21150	21150	0
665	20241024	092900	130345050	21150	21100	21150	21100	110
666	20241024	092800	128023550	21150	21150	21150	21150	0
667	20241024	092700	128023550	21150	21150	21150	21150	0
668	20241024	092600	128023550	21150	21200	21200	21150	88
669	20241024	092500	126160400	21200	21100	21200	21100	425
670	20241024	092400	117184450	21100	21200	21200	21100	2426
671	20241024	092300	65905000	21250	21250	21250	21250	1
672	20241024	092200	65883750	21250	21250	21250	21250	19
673	20241024	092100	65480000	21200	21200	21200	21200	18
674	20241024	092000	65098400	21200	21200	21200	21200	300
675	20241024	091900	58738400	21200	21200	21200	21150	29
676	20241024	091800	58123650	21150	21250	21250	21150	513
677	20241024	091700	47251100	21300	21250	21300	21250	173
678	20241024	091600	43574150	21250	21250	21250	21250	224
679	20241024	091500	38814150	21300	21350	21350	21300	37
680	20241024	091400	38024250	21350	21350	21350	21350	5
681	20241024	091300	37917500	21350	21250	21350	21250	155
682	20241024	091200	34621250	21250	21250	21250	21250	0
683	20241024	091100	34621250	21250	21250	21250	21250	110
684	20241024	091000	32283750	21350	21350	21350	21350	30
685	20241024	090900	31643250	21350	21350	21350	21350	432
686	20241024	090800	22420050	21400	21450	21450	21400	121
687	20241024	090700	19828100	21500	21500	21500	21500	0
688	20241024	090600	19828100	21500	21600	21600	21500	82
689	20241024	090500	18059600	21650	21650	21650	21650	0
690	20241024	090400	18059600	21650	21650	21650	21650	0
691	20241024	090300	18059600	21650	21650	21650	21650	0
692	20241024	090200	18059600	21650	21650	21650	21650	0
693	20241024	090100	18059600	21650	21650	21650	21650	0
694	20241024	090000	18059600	21650	22000	22000	21350	833