KissMeData/041830/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	193200	702417800	24000	24000	24000	24000	585
3	20241007	193100	702417800	24000	24000	24000	24000	0
4	20241007	193000	702417800	24000	24000	24000	24000	0
5	20241007	192900	702417800	24000	24000	24000	24000	0
6	20241007	192800	702417800	24000	24000	24000	24000	0
7	20241007	192700	702417800	24000	24000	24000	24000	0
8	20241007	192600	702417800	24000	24000	24000	24000	0
9	20241007	192500	702417800	24000	24000	24000	24000	0
10	20241007	192400	702417800	24000	24000	24000	24000	0
11	20241007	192300	702417800	24000	24000	24000	24000	0
12	20241007	192200	702417800	24000	24000	24000	24000	0
13	20241007	192100	702417800	24000	24000	24000	24000	0
14	20241007	192000	702417800	24000	24000	24000	24000	0
15	20241007	191900	702417800	24000	24000	24000	24000	0
16	20241007	191800	702417800	24000	24000	24000	24000	0
17	20241007	191700	702417800	24000	24000	24000	24000	0
18	20241007	191600	702417800	24000	24000	24000	24000	0
19	20241007	191500	702417800	24000	24000	24000	24000	0
20	20241007	191400	702417800	24000	24000	24000	24000	0
21	20241007	191300	702417800	24000	24000	24000	24000	0
22	20241007	191200	702417800	24000	24000	24000	24000	0
23	20241007	191100	702417800	24000	24000	24000	24000	0
24	20241007	191000	702417800	24000	24000	24000	24000	0
25	20241007	190900	702417800	24000	24000	24000	24000	0
26	20241007	190800	702417800	24000	24000	24000	24000	0
27	20241007	190700	702417800	24000	24000	24000	24000	0
28	20241007	190600	702417800	24000	24000	24000	24000	0
29	20241007	190500	702417800	24000	24000	24000	24000	0
30	20241007	190400	702417800	24000	24000	24000	24000	0
31	20241007	190300	702417800	24000	24000	24000	24000	0
32	20241007	190200	702417800	24000	24000	24000	24000	585
33	20241007	190100	702417800	24000	24000	24000	24000	0
34	20241007	190000	702417800	24000	24000	24000	24000	0
35	20241007	185900	702417800	24000	24000	24000	24000	0
36	20241007	185800	702417800	24000	24000	24000	24000	0
37	20241007	185700	702417800	24000	24000	24000	24000	0
38	20241007	185600	702417800	24000	24000	24000	24000	0
39	20241007	185500	702417800	24000	24000	24000	24000	0
40	20241007	185400	702417800	24000	24000	24000	24000	0
41	20241007	185300	702417800	24000	24000	24000	24000	0
42	20241007	185200	702417800	24000	24000	24000	24000	0
43	20241007	185100	702417800	24000	24000	24000	24000	0
44	20241007	185000	702417800	24000	24000	24000	24000	0
45	20241007	184900	702417800	24000	24000	24000	24000	0
46	20241007	184800	702417800	24000	24000	24000	24000	0
47	20241007	184700	702417800	24000	24000	24000	24000	0
48	20241007	184600	702417800	24000	24000	24000	24000	0
49	20241007	184500	702417800	24000	24000	24000	24000	0
50	20241007	184400	702417800	24000	24000	24000	24000	0
51	20241007	184300	702417800	24000	24000	24000	24000	0
52	20241007	184200	702417800	24000	24000	24000	24000	0
53	20241007	184100	702417800	24000	24000	24000	24000	0
54	20241007	184000	702417800	24000	24000	24000	24000	0
55	20241007	183900	702417800	24000	24000	24000	24000	0
56	20241007	183800	702417800	24000	24000	24000	24000	0
57	20241007	183700	702417800	24000	24000	24000	24000	0
58	20241007	183600	702417800	24000	24000	24000	24000	0
59	20241007	183500	702417800	24000	24000	24000	24000	0
60	20241007	183400	702417800	24000	24000	24000	24000	0
61	20241007	183300	702417800	24000	24000	24000	24000	0
62	20241007	183200	702417800	24000	24000	24000	24000	585
63	20241007	183100	702417800	24000	24000	24000	24000	0
64	20241007	183000	702417800	24000	24000	24000	24000	0
65	20241007	182900	702417800	24000	24000	24000	24000	0
66	20241007	182800	702417800	24000	24000	24000	24000	0
67	20241007	182700	702417800	24000	24000	24000	24000	0
68	20241007	182600	702417800	24000	24000	24000	24000	0
69	20241007	182500	702417800	24000	24000	24000	24000	0
70	20241007	182400	702417800	24000	24000	24000	24000	0
71	20241007	182300	702417800	24000	24000	24000	24000	0
72	20241007	182200	702417800	24000	24000	24000	24000	0
73	20241007	182100	702417800	24000	24000	24000	24000	0
74	20241007	182000	702417800	24000	24000	24000	24000	0
75	20241007	181900	702417800	24000	24000	24000	24000	0
76	20241007	181800	702417800	24000	24000	24000	24000	0
77	20241007	181700	702417800	24000	24000	24000	24000	0
78	20241007	181600	702417800	24000	24000	24000	24000	0
79	20241007	181500	702417800	24000	24000	24000	24000	0
80	20241007	181400	702417800	24000	24000	24000	24000	0
81	20241007	181300	702417800	24000	24000	24000	24000	0
82	20241007	181200	702417800	24000	24000	24000	24000	0
83	20241007	181100	702417800	24000	24000	24000	24000	0
84	20241007	181000	702417800	24000	24000	24000	24000	0
85	20241007	180900	702417800	24000	24000	24000	24000	0
86	20241007	180800	702417800	24000	24000	24000	24000	0
87	20241007	180700	702417800	24000	24000	24000	24000	0
88	20241007	180600	702417800	24000	24000	24000	24000	0
89	20241007	180500	702417800	24000	24000	24000	24000	0
90	20241007	180400	702417800	24000	24000	24000	24000	0
91	20241007	180300	702417800	24000	24000	24000	24000	0
92	20241007	180200	702417800	24000	24000	24000	24000	585
93	20241007	180100	702417800	24000	24000	24000	24000	0
94	20241007	180000	702417800	24000	24000	24000	24000	0
95	20241007	175900	702417800	24000	24000	24000	24000	0
96	20241007	175800	702417800	24000	24000	24000	24000	0
97	20241007	175700	702417800	24000	24000	24000	24000	0
98	20241007	175600	702417800	24000	24000	24000	24000	0
99	20241007	175500	702417800	24000	24000	24000	24000	0
100	20241007	175400	702417800	24000	24000	24000	24000	0
101	20241007	175300	702417800	24000	24000	24000	24000	0
102	20241007	175200	702417800	24000	24000	24000	24000	0
103	20241007	175100	702417800	24000	24000	24000	24000	0
104	20241007	175000	702417800	24000	24000	24000	24000	0
105	20241007	174900	702417800	24000	24000	24000	24000	0
106	20241007	174800	702417800	24000	24000	24000	24000	0
107	20241007	174700	702417800	24000	24000	24000	24000	0
108	20241007	174600	702417800	24000	24000	24000	24000	0
109	20241007	174500	702417800	24000	24000	24000	24000	0
110	20241007	174400	702417800	24000	24000	24000	24000	0
111	20241007	174300	702417800	24000	24000	24000	24000	0
112	20241007	174200	702417800	24000	24000	24000	24000	0
113	20241007	174100	702417800	24000	24000	24000	24000	0
114	20241007	174000	702417800	24000	24000	24000	24000	0
115	20241007	173900	702417800	24000	24000	24000	24000	0
116	20241007	173800	702417800	24000	24000	24000	24000	0
117	20241007	173700	702417800	24000	24000	24000	24000	0
118	20241007	173600	702417800	24000	24000	24000	24000	0
119	20241007	173500	702417800	24000	24000	24000	24000	0
120	20241007	173400	702417800	24000	24000	24000	24000	0
121	20241007	173300	702417800	24000	24000	24000	24000	0
122	20241007	173200	702417800	24000	24000	24000	24000	585
123	20241007	173100	702417800	24000	24000	24000	24000	0
124	20241007	173000	702417800	24000	24000	24000	24000	0
125	20241007	172900	702417800	24000	24000	24000	24000	0
126	20241007	172800	702417800	24000	24000	24000	24000	0
127	20241007	172700	702417800	24000	24000	24000	24000	0
128	20241007	172600	702417800	24000	24000	24000	24000	0
129	20241007	172500	702417800	24000	24000	24000	24000	0
130	20241007	172400	702417800	24000	24000	24000	24000	0
131	20241007	172300	702417800	24000	24000	24000	24000	0
132	20241007	172200	702417800	24000	24000	24000	24000	0
133	20241007	172100	702417800	24000	24000	24000	24000	0
134	20241007	172000	702417800	24000	24000	24000	24000	0
135	20241007	171900	702417800	24000	24000	24000	24000	0
136	20241007	171800	702417800	24000	24000	24000	24000	0
137	20241007	171700	702417800	24000	24000	24000	24000	0
138	20241007	171600	702417800	24000	24000	24000	24000	0
139	20241007	171500	702417800	24000	24000	24000	24000	0
140	20241007	171400	702417800	24000	24000	24000	24000	0
141	20241007	171300	702417800	24000	24000	24000	24000	0
142	20241007	171200	702417800	24000	24000	24000	24000	0
143	20241007	171100	702417800	24000	24000	24000	24000	0
144	20241007	171000	702417800	24000	24000	24000	24000	0
145	20241007	170900	702417800	24000	24000	24000	24000	0
146	20241007	170800	702417800	24000	24000	24000	24000	0
147	20241007	170700	702417800	24000	24000	24000	24000	0
148	20241007	170600	702417800	24000	24000	24000	24000	0
149	20241007	170500	702417800	24000	24000	24000	24000	0
150	20241007	170400	702417800	24000	24000	24000	24000	0
151	20241007	170300	702417800	24000	24000	24000	24000	0
152	20241007	170200	702417800	24000	24000	24000	24000	585
153	20241007	170100	702417800	24000	24000	24000	24000	0
154	20241007	170000	702417800	24000	24000	24000	24000	0
155	20241007	165900	702417800	24000	24000	24000	24000	0
156	20241007	165800	702417800	24000	24000	24000	24000	0
157	20241007	165700	702417800	24000	24000	24000	24000	0
158	20241007	165600	702417800	24000	24000	24000	24000	0
159	20241007	165500	702417800	24000	24000	24000	24000	0
160	20241007	165400	702417800	24000	24000	24000	24000	0
161	20241007	165300	702417800	24000	24000	24000	24000	0
162	20241007	165200	702417800	24000	24000	24000	24000	0
163	20241007	165100	702417800	24000	24000	24000	24000	0
164	20241007	165000	702417800	24000	24000	24000	24000	0
165	20241007	164900	702417800	24000	24000	24000	24000	0
166	20241007	164800	702417800	24000	24000	24000	24000	0
167	20241007	164700	702417800	24000	24000	24000	24000	0
168	20241007	164600	702417800	24000	24000	24000	24000	0
169	20241007	164500	702417800	24000	24000	24000	24000	0
170	20241007	164400	702417800	24000	24000	24000	24000	0
171	20241007	164300	702417800	24000	24000	24000	24000	0
172	20241007	164200	702417800	24000	24000	24000	24000	0
173	20241007	164100	702417800	24000	24000	24000	24000	0
174	20241007	164000	702417800	24000	24000	24000	24000	0
175	20241007	163900	702417800	24000	24000	24000	24000	0
176	20241007	163800	702417800	24000	24000	24000	24000	0
177	20241007	163700	702417800	24000	24000	24000	24000	0
178	20241007	163600	702417800	24000	24000	24000	24000	0
179	20241007	163500	702417800	24000	24000	24000	24000	0
180	20241007	163400	702417800	24000	24000	24000	24000	0
181	20241007	163300	702417800	24000	24000	24000	24000	0
182	20241007	163200	702417800	24000	24000	24000	24000	585
183	20241007	163100	702417800	24000	24000	24000	24000	0
184	20241007	163000	702417800	24000	24000	24000	24000	0
185	20241007	162900	702417800	24000	24000	24000	24000	0
186	20241007	162800	702417800	24000	24000	24000	24000	0
187	20241007	162700	702417800	24000	24000	24000	24000	0
188	20241007	162600	702417800	24000	24000	24000	24000	0
189	20241007	162500	702417800	24000	24000	24000	24000	0
190	20241007	162400	702417800	24000	24000	24000	24000	0
191	20241007	162300	702417800	24000	24000	24000	24000	0
192	20241007	162200	702417800	24000	24000	24000	24000	0
193	20241007	162100	702417800	24000	24000	24000	24000	0
194	20241007	162000	702417800	24000	24000	24000	24000	0
195	20241007	161900	702417800	24000	24000	24000	24000	0
196	20241007	161800	702417800	24000	24000	24000	24000	0
197	20241007	161700	702417800	24000	24000	24000	24000	0
198	20241007	161600	702417800	24000	24000	24000	24000	0
199	20241007	161500	702417800	24000	24000	24000	24000	0
200	20241007	161400	702417800	24000	24000	24000	24000	0
201	20241007	161300	702417800	24000	24000	24000	24000	0
202	20241007	161200	702417800	24000	24000	24000	24000	0
203	20241007	161100	702417800	24000	24000	24000	24000	0
204	20241007	161000	702417800	24000	24000	24000	24000	0
205	20241007	160900	702417800	24000	24000	24000	24000	0
206	20241007	160800	702417800	24000	24000	24000	24000	0
207	20241007	160700	702417800	24000	24000	24000	24000	0
208	20241007	160600	702417800	24000	24000	24000	24000	0
209	20241007	160500	702417800	24000	24000	24000	24000	0
210	20241007	160400	702417800	24000	24000	24000	24000	0
211	20241007	160300	702417800	24000	24000	24000	24000	0
212	20241007	160200	702417800	24000	24000	24000	24000	585
213	20241007	160100	702417800	24000	24000	24000	24000	0
214	20241007	160000	702417800	24000	24000	24000	24000	0
215	20241007	155900	702417800	24000	24000	24000	24000	0
216	20241007	155800	702417800	24000	24000	24000	24000	0
217	20241007	155700	702417800	24000	24000	24000	24000	0
218	20241007	155600	702417800	24000	24000	24000	24000	0
219	20241007	155500	702417800	24000	24000	24000	24000	0
220	20241007	155400	702417800	24000	24000	24000	24000	0
221	20241007	155300	702417800	24000	24000	24000	24000	0
222	20241007	155200	702417800	24000	24000	24000	24000	0
223	20241007	155100	702417800	24000	24000	24000	24000	0
224	20241007	155000	702417800	24000	24000	24000	24000	0
225	20241007	154900	702417800	24000	24000	24000	24000	0
226	20241007	154800	702417800	24000	24000	24000	24000	0
227	20241007	154700	702417800	24000	24000	24000	24000	0
228	20241007	154600	702417800	24000	24000	24000	24000	0
229	20241007	154500	702417800	24000	24000	24000	24000	0
230	20241007	154400	702417800	24000	24000	24000	24000	0
231	20241007	154300	702417800	24000	24000	24000	24000	0
232	20241007	154200	702417800	24000	24000	24000	24000	0
233	20241007	154100	702417800	24000	24000	24000	24000	0
234	20241007	154000	702417800	24000	24000	24000	24000	0
235	20241007	153900	702417800	24000	24000	24000	24000	0
236	20241007	153800	702417800	24000	24000	24000	24000	0
237	20241007	153700	702417800	24000	24000	24000	24000	0
238	20241007	153600	702417800	24000	24000	24000	24000	0
239	20241007	153500	702417800	24000	24000	24000	24000	0
240	20241007	153400	702417800	24000	24000	24000	24000	0
241	20241007	153300	702417800	24000	24000	24000	24000	0
242	20241007	153200	702417800	24000	24000	24000	24000	585
243	20241007	153100	702417800	24000	24000	24000	24000	0
244	20241007	153000	702417800	24000	24000	24000	24000	585
245	20241007	152900	688377800	24150	24150	24150	24150	0
246	20241007	152800	688377800	24150	24150	24150	24150	0
247	20241007	152700	688377800	24150	24150	24150	24150	0
248	20241007	152600	688377800	24150	24150	24150	24150	0
249	20241007	152500	688377800	24150	24150	24150	24150	0
250	20241007	152400	688377800	24150	24150	24150	24150	0
251	20241007	152300	688377800	24150	24150	24150	24150	0
252	20241007	152200	688377800	24150	24150	24150	24150	0
253	20241007	152100	688377800	24150	24150	24150	24150	0
254	20241007	152000	688377800	24150	24150	24150	24150	0
255	20241007	151900	688377800	24150	24100	24150	24000	33
256	20241007	151800	687582200	24100	24100	24100	24100	10
257	20241007	151700	687341200	24000	24000	24000	24000	9
258	20241007	151600	687125200	24000	24100	24100	24000	287
259	20241007	151500	680227600	24100	24100	24100	24100	0
260	20241007	151400	680227600	24100	24100	24100	24100	5
261	20241007	151300	680107100	24100	24100	24100	24100	37
262	20241007	151200	679215400	24100	24100	24100	24100	2
263	20241007	151100	679167200	24000	24000	24000	24000	17
264	20241007	151000	678759200	24000	24000	24050	24000	61
265	20241007	150900	677295150	24000	24000	24000	24000	17
266	20241007	150800	676887150	24000	24000	24000	24000	17
267	20241007	150700	676479150	24000	24000	24000	24000	29
268	20241007	150600	675783150	24000	24000	24000	24000	17
269	20241007	150500	675375150	24000	24000	24000	24000	44
270	20241007	150400	674319150	24000	24000	24000	24000	35
271	20241007	150300	673479150	24000	24000	24000	24000	28
272	20241007	150200	672807150	24150	24150	24150	24150	0
273	20241007	150100	672807150	24150	24000	24150	24000	30
274	20241007	150000	672086550	24000	24000	24000	24000	126
275	20241007	145900	669062550	24000	24000	24000	24000	18
276	20241007	145800	668630550	24000	24000	24000	24000	27
277	20241007	145700	667982550	24000	24000	24000	24000	122
278	20241007	145600	665054550	24000	24050	24050	24000	19
279	20241007	145500	664598500	24050	24000	24050	24000	67
280	20241007	145400	662988000	24000	24000	24000	24000	32
281	20241007	145300	662220000	24000	24000	24000	24000	17
282	20241007	145200	661812000	24000	24050	24050	24000	71
283	20241007	145100	660104500	24050	24050	24050	24050	116
284	20241007	145000	657314700	24050	24050	24050	24050	40
285	20241007	144900	656352700	24050	24050	24050	24050	45
286	20241007	144800	655270450	24100	24100	24100	24100	4
287	20241007	144700	655174050	24100	24100	24100	24100	35
288	20241007	144600	654330550	24150	24150	24150	24100	53
289	20241007	144500	653052650	24150	24000	24150	24000	283
290	20241007	144400	646246700	24000	24000	24000	24000	26
291	20241007	144300	645622700	24000	24000	24000	24000	18
292	20241007	144200	645190700	24000	24000	24000	24000	86
293	20241007	144100	643126700	24000	24000	24000	24000	18
294	20241007	144000	642694700	24000	24000	24000	24000	36
295	20241007	143900	641830700	24000	24000	24000	24000	26
296	20241007	143800	641206700	24000	24000	24000	24000	28
297	20241007	143700	640534700	24050	24000	24050	24000	69
298	20241007	143600	638875700	24000	24000	24000	24000	18
299	20241007	143500	638443700	24000	24000	24000	24000	34
300	20241007	143400	637627700	24000	24000	24150	24000	15
301	20241007	143300	637267250	24000	24000	24000	24000	128
302	20241007	143200	634195250	24000	24000	24000	24000	27
303	20241007	143100	633547250	24000	24000	24000	24000	18
304	20241007	143000	633115250	24100	24050	24100	24050	114
305	20241007	142900	630372600	24050	24050	24050	24050	19
306	20241007	142800	629915650	24050	24050	24050	24050	83
307	20241007	142700	627919500	24050	24050	24050	24050	104
308	20241007	142600	625418300	24050	24050	24050	24050	26
309	20241007	142500	624793000	24050	24050	24050	24050	18
310	20241007	142400	624360100	24050	24050	24050	24050	87
311	20241007	142300	622267750	24050	24050	24050	24050	19
312	20241007	142200	621810800	24050	24050	24050	24050	28
313	20241007	142100	621137400	24050	24050	24050	24050	127
314	20241007	142000	618083050	24050	24050	24050	24050	27
315	20241007	141900	617433700	24100	24050	24100	24050	54
316	20241007	141800	616134950	24050	24050	24050	24050	36
317	20241007	141700	615269150	24050	24100	24100	24050	97
318	20241007	141600	612936250	24100	24100	24100	24050	84
319	20241007	141500	610911900	24100	24100	24100	24100	51
320	20241007	141400	609682800	24100	24150	24150	24100	4
321	20241007	141300	609586250	24150	24000	24150	24000	303
322	20241007	141200	602280800	24050	24050	24050	24050	1
323	20241007	141100	602256750	24050	24000	24050	24000	37
324	20241007	141000	601367850	24050	24050	24050	24050	146
325	20241007	140900	597856550	24050	24050	24050	24050	10
326	20241007	140800	597616050	24100	24050	24100	24050	75
327	20241007	140700	595812250	24050	24050	24050	24050	116
328	20241007	140600	593022450	24050	24050	24050	24050	26
329	20241007	140500	592397150	24050	24050	24050	24050	18
330	20241007	140400	591964250	24050	24050	24050	24050	429
331	20241007	140300	581646800	24050	24050	24050	24050	26
332	20241007	140200	581021500	24050	24050	24050	24050	19
333	20241007	140100	580564550	24050	24050	24050	24050	74
334	20241007	140000	578784850	24050	24050	24050	24050	52
335	20241007	135900	577534250	24050	24050	24050	24050	26
336	20241007	135800	576908950	24050	24050	24050	24050	106
337	20241007	135700	574359650	24050	24050	24050	24050	17
338	20241007	135600	573950800	24050	24050	24100	24050	37
339	20241007	135500	573060900	24050	24050	24050	24050	94
340	20241007	135400	570800200	24100	24100	24100	24100	0
341	20241007	135300	570800200	24100	24050	24100	24050	20
342	20241007	135200	570319150	24050	24050	24050	24050	130
343	20241007	135100	567192650	24050	24050	24050	24050	19
344	20241007	135000	566735700	24050	24050	24050	24050	17
345	20241007	134900	566326850	24050	24050	24050	24050	69
346	20241007	134800	564667400	24050	24050	24050	24050	230
347	20241007	134700	559135900	24000	24050	24100	24000	21
348	20241007	134600	558631250	24050	24050	24050	24050	129
349	20241007	134500	555528800	24050	24050	24050	24050	35
350	20241007	134400	554687050	24050	24050	24050	24050	27
351	20241007	134300	554037700	24050	24050	24100	24050	46
352	20241007	134200	552931350	24050	24050	24050	24050	18
353	20241007	134100	552498450	24050	24050	24050	24050	18
354	20241007	134000	552065550	24050	24050	24050	24050	205
355	20241007	133900	547135300	24050	24050	24050	24050	18
356	20241007	133800	546702400	24050	24050	24050	24050	88
357	20241007	133700	544586000	24050	24050	24050	24050	18
358	20241007	133600	544153100	24050	24050	24050	24050	36
359	20241007	133500	543287300	24050	24100	24100	24050	30
360	20241007	133400	542564800	24050	24050	24050	24050	17
361	20241007	133300	542155950	24050	24050	24050	24050	27
362	20241007	133200	541506600	24050	24050	24050	24050	72
363	20241007	133100	539775000	24100	24100	24100	24100	22
364	20241007	133000	539244800	24150	24100	24150	24050	9
365	20241007	132900	539028200	24050	24000	24050	24000	130
366	20241007	132800	535902600	24000	24000	24000	24000	32
367	20241007	132700	535134600	24050	24050	24050	24050	25
368	20241007	132600	534533350	24050	24050	24050	24050	96
369	20241007	132500	532224550	24050	24000	24050	24000	17
370	20241007	132400	531816150	24000	24050	24050	24000	27
371	20241007	132300	531167700	24050	24050	24050	24050	94
372	20241007	132200	528907000	24050	24050	24050	24050	28
373	20241007	132100	528233600	24050	24050	24050	24050	112
374	20241007	132000	525540000	24050	24050	24050	24050	96
375	20241007	131900	523231200	24050	24050	24050	24050	18
376	20241007	131800	522798300	24050	24050	24050	24050	26
377	20241007	131700	522173000	24050	24050	24100	24050	121
378	20241007	131600	519262450	24100	24100	24100	24100	1
379	20241007	131500	519238350	24050	24050	24050	24050	28
380	20241007	131400	518564950	24050	24050	24050	24050	17
381	20241007	131300	518156100	24050	24050	24050	24050	36
382	20241007	131200	517290300	24050	24050	24050	24050	17
383	20241007	131100	516881450	24050	24100	24100	24050	124
384	20241007	131000	513893150	24100	24050	24100	24050	21
385	20241007	130900	513387550	24150	24100	24150	24100	82
386	20241007	130800	511410950	24100	24100	24100	24050	70
387	20241007	130700	509726550	24100	24050	24100	24050	9
388	20241007	130600	509510050	24050	24050	24050	24050	27
389	20241007	130500	508860700	24050	24050	24050	24050	210
390	20241007	130400	503810200	24050	24050	24050	24050	18
391	20241007	130300	503377300	24100	24050	24100	24050	21
392	20241007	130200	502871650	24050	24050	24050	24050	73
393	20241007	130100	501116000	24050	24000	24050	24000	136
394	20241007	130000	497845250	24000	24000	24000	24000	18
395	20241007	125900	497413250	24000	24000	24000	24000	28
396	20241007	125800	496741250	24000	24000	24000	24000	26
397	20241007	125700	496117250	24000	24000	24000	24000	64
398	20241007	125600	494581250	24050	24050	24050	24050	8
399	20241007	125500	494388850	24050	24000	24050	24000	116
400	20241007	125400	491599600	24000	24000	24000	24000	25
401	20241007	125300	490999600	24000	24000	24000	24000	19
402	20241007	125200	490543600	24000	24000	24000	24000	27
403	20241007	125100	489895600	24000	24050	24050	24000	577
404	20241007	125000	476044250	24050	24050	24050	24000	371
405	20241007	124900	467122200	24050	24000	24050	24000	109
406	20241007	124800	464501200	24000	24050	24050	24000	19
407	20241007	124700	464044750	24050	24050	24050	24050	17
408	20241007	124600	463635900	24050	24000	24050	24000	120
409	20241007	124500	460750900	24050	24000	24050	24000	9
410	20241007	124400	460534850	24000	24000	24000	24000	19
411	20241007	124300	460078850	24000	24000	24000	24000	27
412	20241007	124200	459430850	24050	24050	24050	24050	110
413	20241007	124100	456785350	24050	24050	24050	24050	26
414	20241007	124000	456160050	24050	24050	24050	24050	95
415	20241007	123900	453875300	24050	24050	24100	24050	63
416	20241007	123800	452359500	24050	24050	24050	24050	75
417	20241007	123700	450555750	24000	24000	24000	24000	18
418	20241007	123600	450123750	24000	24000	24000	24000	123
419	20241007	123500	447171750	24000	24000	24000	24000	19
420	20241007	123400	446715750	24000	24000	24000	24000	27
421	20241007	123300	446067750	24000	24000	24000	24000	66
422	20241007	123200	444483750	24000	24000	24000	24000	27
423	20241007	123100	443835750	24000	24000	24000	24000	17
424	20241007	123000	443427750	24000	24000	24000	24000	120
425	20241007	122900	440547750	24000	24000	24000	24000	27
426	20241007	122800	439899750	24000	24000	24000	24000	18
427	20241007	122700	439467750	24000	24000	24050	24000	118
428	20241007	122600	436633800	24000	24000	24050	24000	13
429	20241007	122500	436321650	24000	24000	24000	24000	53
430	20241007	122400	435049650	24100	24100	24100	24100	0
431	20241007	122300	435049650	24100	24000	24100	24000	91
432	20241007	122200	432860750	24050	24050	24050	24050	0
433	20241007	122100	432860750	24050	24050	24050	24050	48
434	20241007	122000	431706350	24050	24050	24050	24050	35
435	20241007	121900	430864600	24050	24050	24050	24050	102
436	20241007	121800	428411500	24100	24050	24100	24050	21
437	20241007	121700	427905800	24050	24050	24050	24050	19
438	20241007	121600	427448850	24050	24050	24050	24050	97
439	20241007	121500	425116000	24050	24050	24050	24050	18
440	20241007	121400	424683100	24050	24050	24050	24050	27
441	20241007	121300	424033750	24050	24050	24050	24050	108
442	20241007	121200	421436350	24100	24050	24100	24050	12
443	20241007	121100	421147700	24050	24050	24050	24050	75
444	20241007	121000	419343950	24050	24050	24050	24050	108
445	20241007	120900	416746550	24050	24050	24050	24050	26
446	20241007	120800	416121250	24050	24050	24050	24050	27
447	20241007	120700	415471900	24050	24050	24050	24050	154
448	20241007	120600	411768200	24050	24050	24050	24050	1
449	20241007	120500	411744150	24100	24050	24100	24050	2
450	20241007	120400	411696000	24050	24050	24050	24050	71
451	20241007	120300	409988450	24050	24050	24050	24050	18
452	20241007	120200	409555550	24050	24050	24050	24050	26
453	20241007	120100	408930250	24050	24050	24050	24050	113
454	20241007	120000	406212600	24050	24050	24050	24050	17
455	20241007	115900	405803750	24050	24050	24050	24050	28
456	20241007	115800	405130350	24050	24050	24050	24050	78
457	20241007	115700	403254450	24050	24050	24050	24050	28
458	20241007	115600	402581050	24050	24050	24050	24050	18
459	20241007	115500	402148150	24050	24050	24050	24050	108
460	20241007	115400	399550750	24050	24050	24050	24050	19
461	20241007	115300	399093800	24050	24050	24050	24050	25
462	20241007	115200	398492550	24050	24100	24100	24050	57
463	20241007	115100	397118900	24100	24050	24100	24050	117
464	20241007	115000	394299650	24050	24050	24050	24050	87
465	20241007	114900	392207300	24050	24050	24050	24050	354
466	20241007	114800	383693600	24050	24050	24050	24050	27
467	20241007	114700	383044250	24050	24050	24050	24050	19
468	20241007	114600	382587300	24050	24050	24050	24050	69
469	20241007	114500	380927850	24050	24050	24050	24050	18
470	20241007	114400	380494950	24050	24000	24050	24000	105
471	20241007	114300	377970600	24000	24000	24000	24000	26
472	20241007	114200	377346600	24000	24000	24050	24000	20
473	20241007	114100	376866550	24000	24000	24000	24000	35
474	20241007	114000	376026550	24000	24000	24000	24000	82
475	20241007	113900	374058550	24000	24050	24050	24000	1735
476	20241007	113800	332405450	24050	24050	24050	24050	94
477	20241007	113700	330144750	24050	24050	24050	24050	27
478	20241007	113600	329495400	24050	24050	24050	24050	19
479	20241007	113500	329038450	24050	24050	24050	24050	87
480	20241007	113400	326946100	24050	24050	24050	24050	27
481	20241007	113300	326296750	24050	24050	24050	24050	17
482	20241007	113200	325887900	24050	24050	24050	24050	129
483	20241007	113100	322785450	24050	24050	24050	24050	35
484	20241007	113000	321943700	24050	24050	24050	24050	1
485	20241007	112900	321919650	24100	24050	24100	24050	216
486	20241007	112800	316717600	24050	24050	24050	24050	17
487	20241007	112700	316308750	24050	24050	24050	24050	27
488	20241007	112600	315659400	24050	24050	24050	24050	108
489	20241007	112500	313062000	24050	24000	24050	24000	67
490	20241007	112400	311451150	24000	24000	24000	24000	23
491	20241007	112300	310899150	24000	24050	24050	24000	78
492	20241007	112200	309023800	24050	24050	24050	24050	317
493	20241007	112100	301399950	24050	24000	24050	24000	228
494	20241007	112000	295917400	24000	24000	24000	24000	144
495	20241007	111900	292461400	24050	24050	24050	24050	0
496	20241007	111800	292461400	24050	24100	24100	24000	155
497	20241007	111700	288734100	24050	24050	24050	24050	75
498	20241007	111600	286930350	24050	24100	24100	24050	44
499	20241007	111500	285870400	24100	24100	24100	24100	0
500	20241007	111400	285870400	24100	24050	24100	24050	120
501	20241007	111300	282983550	24100	24100	24100	24100	24
502	20241007	111200	282405150	24100	24100	24100	24100	30
503	20241007	111100	281682150	24100	24100	24150	24100	73
504	20241007	111000	279922350	24100	24050	24100	24050	92
505	20241007	110900	277705550	24050	24050	24050	24050	27
506	20241007	110800	277056200	24050	24050	24050	24050	34
507	20241007	110700	276238500	24000	24000	24000	24000	19
508	20241007	110600	275782500	24050	24000	24050	24000	50
509	20241007	110500	274580500	24000	24050	24050	24000	119
510	20241007	110400	271722100	24050	24050	24050	24050	43
511	20241007	110300	270687950	24050	24050	24050	24050	1
512	20241007	110200	270663900	24100	24100	24100	24100	48
513	20241007	110100	269507100	24050	24050	24050	24050	17
514	20241007	110000	269098250	24050	24050	24100	24050	101
515	20241007	105900	266668350	24100	24100	24100	24100	8
516	20241007	105800	266475550	24050	24050	24100	24050	129
517	20241007	105700	263367600	24050	24050	24050	24050	27
518	20241007	105600	262718250	24050	24050	24050	24050	19
519	20241007	105500	262261300	24050	24050	24050	24050	32
520	20241007	105400	261491700	24050	24050	24050	24050	84
521	20241007	105300	259471500	24050	24050	24050	24050	43
522	20241007	105200	258437350	24100	24100	24100	24100	20
523	20241007	105100	257955350	24100	24050	24100	24050	115
524	20241007	105000	255188600	24050	24050	24050	24050	26
525	20241007	104900	254563300	24050	24050	24050	24050	10
526	20241007	104800	254322800	24100	24050	24100	24050	217
527	20241007	104700	249103850	24000	24000	24000	24000	37
528	20241007	104600	248215850	24050	24050	24050	24050	5
529	20241007	104500	248095600	24000	24050	24050	24000	312
530	20241007	104400	240592050	24050	24050	24050	24050	27
531	20241007	104300	239942700	24050	24050	24050	24050	27
532	20241007	104200	239293350	24050	24100	24100	24050	95
533	20241007	104100	237006200	24100	24050	24100	24050	144
534	20241007	104000	233542650	24050	24000	24050	24000	70
535	20241007	103900	231860900	24000	24000	24000	24000	117
536	20241007	103800	229052900	24050	24100	24100	24050	775
537	20241007	103700	210409150	24050	24050	24100	24050	778
538	20241007	103600	191698200	24050	24050	24050	24050	57
539	20241007	103500	190327350	24050	24050	24050	24050	75
540	20241007	103400	188523600	24050	24100	24100	24050	193
541	20241007	103300	183872800	24100	24100	24100	24100	19
542	20241007	103200	183414900	24200	24150	24200	24150	235
543	20241007	103100	177738900	24150	24150	24150	24150	191
544	20241007	103000	173126250	24150	24150	24150	24150	98
545	20241007	102900	170759550	24150	24200	24200	24150	51
546	20241007	102800	169525450	24200	24200	24200	24200	0
547	20241007	102700	169525450	24200	24200	24200	24200	80
548	20241007	102600	167589450	24250	24150	24250	24150	77
549	20241007	102500	165725150	24200	24200	24200	24200	5
550	20241007	102400	165604150	24150	24150	24200	24150	72
551	20241007	102300	163865300	24200	24200	24200	24200	5
552	20241007	102200	163744300	24200	24150	24200	24150	3
553	20241007	102100	163671800	24150	24150	24150	24150	94
554	20241007	102000	161401700	24150	24150	24150	24150	6
555	20241007	101900	161256800	24150	24150	24150	24150	53
556	20241007	101800	159976850	24150	24150	24150	24150	1
557	20241007	101700	159952700	24150	24150	24150	24150	1
558	20241007	101600	159928550	24150	24150	24150	24150	78
559	20241007	101500	158044850	24150	24150	24150	24150	1
560	20241007	101400	158020700	24150	24150	24150	24150	4
561	20241007	101300	157924100	24150	24150	24150	24150	6
562	20241007	101200	157779200	24150	24150	24150	24150	5
563	20241007	101100	157658450	24150	24150	24200	24150	203
564	20241007	101000	152746900	24150	24150	24150	24150	87
565	20241007	100900	150645850	24150	24150	24150	24150	8
566	20241007	100800	150452650	24200	24150	24200	24150	3
567	20241007	100700	150380100	24150	24150	24150	24150	59
568	20241007	100600	148955250	24200	24150	24200	24150	8
569	20241007	100500	148761700	24200	24150	24200	24150	81
570	20241007	100400	146805500	24150	24200	24200	24150	110
571	20241007	100300	144148950	24200	24150	24200	24150	14
572	20241007	100200	143810200	24150	24150	24150	24150	39
573	20241007	100100	142868350	24100	24100	24100	24100	8
574	20241007	100000	142675550	24100	24100	24100	24000	140
575	20241007	095900	139301750	24000	24000	24000	24000	1
576	20241007	095800	139277750	24000	24000	24000	24000	1
577	20241007	095700	139253750	24000	24000	24000	24000	1
578	20241007	095600	139229750	24000	24000	24000	24000	0
579	20241007	095500	139229750	24000	24000	24000	24000	11
580	20241007	095400	138965750	24050	24000	24050	24000	30
581	20241007	095300	138244300	24000	24150	24150	24000	496
582	20241007	095200	126304950	24150	24150	24150	24150	60
583	20241007	095100	124855950	24100	24150	24150	24100	145
584	20241007	095000	121357300	24150	24150	24150	24150	11
585	20241007	094900	121091650	24150	24150	24150	24150	115
586	20241007	094800	118314400	24150	24150	24150	24150	3
587	20241007	094700	118241950	24200	24200	24200	24200	22
588	20241007	094600	117709550	24200	24200	24200	24150	13
589	20241007	094500	117395000	24200	24150	24200	24150	2
590	20241007	094400	117346650	24200	24200	24200	24150	3
591	20241007	094300	117274100	24200	24250	24250	24200	133
592	20241007	094200	114051300	24200	24200	24200	24200	2
593	20241007	094100	114002900	24200	24200	24250	24200	113
594	20241007	094000	111268050	24200	24200	24200	24200	53
595	20241007	093900	109985450	24200	24050	24200	24050	147
596	20241007	093800	106432050	24150	24050	24150	24050	2
597	20241007	093700	106383850	24050	24200	24200	24050	24
598	20241007	093600	105803350	24050	24200	24200	23950	2358
599	20241007	093500	49088450	24200	24250	24250	24200	3
600	20241007	093400	49015750	24200	24200	24200	24200	5
601	20241007	093300	48894750	24200	24150	24350	24150	187
602	20241007	093200	44372850	24150	24200	24200	24150	156
603	20241007	093100	40597700	24250	24250	24250	24250	0
604	20241007	093000	40597700	24250	24250	24250	24250	115
605	20241007	092900	37808950	24250	24300	24300	24250	170
606	20241007	092800	33686250	24250	24250	24250	24250	31
607	20241007	092700	32934500	24300	24250	24300	24250	14
608	20241007	092600	32594350	24250	24300	24300	24250	16
609	20241007	092500	32205600	24300	24300	24300	24300	8
610	20241007	092400	32011200	24300	24250	24350	24250	62
611	20241007	092300	30506800	24250	24200	24250	24200	114
612	20241007	092200	27742350	24300	24300	24300	24300	0
613	20241007	092100	27742350	24300	24200	24300	24200	57
614	20241007	092000	26360100	24250	24250	24250	24250	149
615	20241007	091900	22746850	24150	24250	24250	24150	134
616	20241007	091800	19506000	24250	24250	24250	24250	4
617	20241007	091700	19409000	24150	24150	24150	24150	2
618	20241007	091600	19360700	24150	24150	24150	24150	0
619	20241007	091500	19360700	24150	24150	24150	24150	1
620	20241007	091400	19336550	24200	24200	24200	24200	79
621	20241007	091300	17424750	24200	24200	24200	24200	2
622	20241007	091200	17376350	24150	24250	24250	24150	207
623	20241007	091100	12365600	24250	24250	24250	24250	1
624	20241007	091000	12341350	24250	24350	24350	24250	2
625	20241007	090900	12292750	24200	24300	24300	24200	59
626	20241007	090800	10861900	24200	24450	24450	24200	87
627	20241007	090700	8751550	24350	24500	24500	24350	17
628	20241007	090600	8336850	24200	24200	24200	24200	2
629	20241007	090500	8288450	24250	24350	24500	24250	133
630	20241007	090400	5059550	24350	24350	24350	24350	1
631	20241007	090300	5035200	24550	24400	24550	24350	134
632	20241007	090200	1767150	24400	24400	24400	24400	0
633	20241007	090100	1767150	24400	24400	24400	24400	3
634	20241007	090000	1693950	24550	24550	24550	24550	69