KissMeData/107600/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	201500	205183650	23300	23300	23300	23300	191
3	20241018	201400	205183650	23300	23300	23300	23300	0
4	20241018	201300	205183650	23300	23300	23300	23300	0
5	20241018	201200	205183650	23300	23300	23300	23300	0
6	20241018	201100	205183650	23300	23300	23300	23300	0
7	20241018	201000	205183650	23300	23300	23300	23300	0
8	20241018	200900	205183650	23300	23300	23300	23300	0
9	20241018	200800	205183650	23300	23300	23300	23300	0
10	20241018	200700	205183650	23300	23300	23300	23300	0
11	20241018	200600	205183650	23300	23300	23300	23300	0
12	20241018	200500	205183650	23300	23300	23300	23300	0
13	20241018	200400	205183650	23300	23300	23300	23300	0
14	20241018	200300	205183650	23300	23300	23300	23300	0
15	20241018	200200	205183650	23300	23300	23300	23300	0
16	20241018	200100	205183650	23300	23300	23300	23300	0
17	20241018	200000	205183650	23300	23300	23300	23300	0
18	20241018	195900	205183650	23300	23300	23300	23300	0
19	20241018	195800	205183650	23300	23300	23300	23300	0
20	20241018	195700	205183650	23300	23300	23300	23300	0
21	20241018	195600	205183650	23300	23300	23300	23300	0
22	20241018	195500	205183650	23300	23300	23300	23300	0
23	20241018	195400	205183650	23300	23300	23300	23300	0
24	20241018	195300	205183650	23300	23300	23300	23300	0
25	20241018	195200	205183650	23300	23300	23300	23300	0
26	20241018	195100	205183650	23300	23300	23300	23300	0
27	20241018	195000	205183650	23300	23300	23300	23300	0
28	20241018	194900	205183650	23300	23300	23300	23300	0
29	20241018	194800	205183650	23300	23300	23300	23300	0
30	20241018	194700	205183650	23300	23300	23300	23300	0
31	20241018	194600	205183650	23300	23300	23300	23300	0
32	20241018	194500	205183650	23300	23300	23300	23300	191
33	20241018	194400	205183650	23300	23300	23300	23300	0
34	20241018	194300	205183650	23300	23300	23300	23300	0
35	20241018	194200	205183650	23300	23300	23300	23300	0
36	20241018	194100	205183650	23300	23300	23300	23300	0
37	20241018	194000	205183650	23300	23300	23300	23300	0
38	20241018	193900	205183650	23300	23300	23300	23300	0
39	20241018	193800	205183650	23300	23300	23300	23300	0
40	20241018	193700	205183650	23300	23300	23300	23300	0
41	20241018	193600	205183650	23300	23300	23300	23300	0
42	20241018	193500	205183650	23300	23300	23300	23300	0
43	20241018	193400	205183650	23300	23300	23300	23300	0
44	20241018	193300	205183650	23300	23300	23300	23300	0
45	20241018	193200	205183650	23300	23300	23300	23300	0
46	20241018	193100	205183650	23300	23300	23300	23300	0
47	20241018	193000	205183650	23300	23300	23300	23300	0
48	20241018	192900	205183650	23300	23300	23300	23300	0
49	20241018	192800	205183650	23300	23300	23300	23300	0
50	20241018	192700	205183650	23300	23300	23300	23300	0
51	20241018	192600	205183650	23300	23300	23300	23300	0
52	20241018	192500	205183650	23300	23300	23300	23300	0
53	20241018	192400	205183650	23300	23300	23300	23300	0
54	20241018	192300	205183650	23300	23300	23300	23300	0
55	20241018	192200	205183650	23300	23300	23300	23300	0
56	20241018	192100	205183650	23300	23300	23300	23300	0
57	20241018	192000	205183650	23300	23300	23300	23300	0
58	20241018	191900	205183650	23300	23300	23300	23300	0
59	20241018	191800	205183650	23300	23300	23300	23300	0
60	20241018	191700	205183650	23300	23300	23300	23300	0
61	20241018	191600	205183650	23300	23300	23300	23300	0
62	20241018	191500	205183650	23300	23300	23300	23300	191
63	20241018	191400	205183650	23300	23300	23300	23300	0
64	20241018	191300	205183650	23300	23300	23300	23300	0
65	20241018	191200	205183650	23300	23300	23300	23300	0
66	20241018	191100	205183650	23300	23300	23300	23300	0
67	20241018	191000	205183650	23300	23300	23300	23300	0
68	20241018	190900	205183650	23300	23300	23300	23300	0
69	20241018	190800	205183650	23300	23300	23300	23300	0
70	20241018	190700	205183650	23300	23300	23300	23300	0
71	20241018	190600	205183650	23300	23300	23300	23300	0
72	20241018	190500	205183650	23300	23300	23300	23300	0
73	20241018	190400	205183650	23300	23300	23300	23300	0
74	20241018	190300	205183650	23300	23300	23300	23300	0
75	20241018	190200	205183650	23300	23300	23300	23300	0
76	20241018	190100	205183650	23300	23300	23300	23300	0
77	20241018	190000	205183650	23300	23300	23300	23300	0
78	20241018	185900	205183650	23300	23300	23300	23300	0
79	20241018	185800	205183650	23300	23300	23300	23300	0
80	20241018	185700	205183650	23300	23300	23300	23300	0
81	20241018	185600	205183650	23300	23300	23300	23300	0
82	20241018	185500	205183650	23300	23300	23300	23300	0
83	20241018	185400	205183650	23300	23300	23300	23300	0
84	20241018	185300	205183650	23300	23300	23300	23300	0
85	20241018	185200	205183650	23300	23300	23300	23300	0
86	20241018	185100	205183650	23300	23300	23300	23300	0
87	20241018	185000	205183650	23300	23300	23300	23300	0
88	20241018	184900	205183650	23300	23300	23300	23300	0
89	20241018	184800	205183650	23300	23300	23300	23300	0
90	20241018	184700	205183650	23300	23300	23300	23300	0
91	20241018	184600	205183650	23300	23300	23300	23300	0
92	20241018	184500	205183650	23300	23300	23300	23300	191
93	20241018	184400	205183650	23300	23300	23300	23300	0
94	20241018	184300	205183650	23300	23300	23300	23300	0
95	20241018	184200	205183650	23300	23300	23300	23300	0
96	20241018	184100	205183650	23300	23300	23300	23300	0
97	20241018	184000	205183650	23300	23300	23300	23300	0
98	20241018	183900	205183650	23300	23300	23300	23300	0
99	20241018	183800	205183650	23300	23300	23300	23300	0
100	20241018	183700	205183650	23300	23300	23300	23300	0
101	20241018	183600	205183650	23300	23300	23300	23300	0
102	20241018	183500	205183650	23300	23300	23300	23300	0
103	20241018	183400	205183650	23300	23300	23300	23300	0
104	20241018	183300	205183650	23300	23300	23300	23300	0
105	20241018	183200	205183650	23300	23300	23300	23300	0
106	20241018	183100	205183650	23300	23300	23300	23300	0
107	20241018	183000	205183650	23300	23300	23300	23300	0
108	20241018	182900	205183650	23300	23300	23300	23300	0
109	20241018	182800	205183650	23300	23300	23300	23300	0
110	20241018	182700	205183650	23300	23300	23300	23300	0
111	20241018	182600	205183650	23300	23300	23300	23300	0
112	20241018	182500	205183650	23300	23300	23300	23300	0
113	20241018	182400	205183650	23300	23300	23300	23300	0
114	20241018	182300	205183650	23300	23300	23300	23300	0
115	20241018	182200	205183650	23300	23300	23300	23300	0
116	20241018	182100	205183650	23300	23300	23300	23300	0
117	20241018	182000	205183650	23300	23300	23300	23300	0
118	20241018	181900	205183650	23300	23300	23300	23300	0
119	20241018	181800	205183650	23300	23300	23300	23300	0
120	20241018	181700	205183650	23300	23300	23300	23300	0
121	20241018	181600	205183650	23300	23300	23300	23300	0
122	20241018	181500	205183650	23300	23300	23300	23300	191
123	20241018	181400	205183650	23300	23300	23300	23300	0
124	20241018	181300	205183650	23300	23300	23300	23300	0
125	20241018	181200	205183650	23300	23300	23300	23300	0
126	20241018	181100	205183650	23300	23300	23300	23300	0
127	20241018	181000	205183650	23300	23300	23300	23300	0
128	20241018	180900	205183650	23300	23300	23300	23300	0
129	20241018	180800	205183650	23300	23300	23300	23300	0
130	20241018	180700	205183650	23300	23300	23300	23300	0
131	20241018	180600	205183650	23300	23300	23300	23300	0
132	20241018	180500	205183650	23300	23300	23300	23300	0
133	20241018	180400	205183650	23300	23300	23300	23300	0
134	20241018	180300	205183650	23300	23300	23300	23300	0
135	20241018	180200	205183650	23300	23300	23300	23300	0
136	20241018	180100	205183650	23300	23300	23300	23300	0
137	20241018	180000	205183650	23300	23300	23300	23300	0
138	20241018	175900	205183650	23300	23300	23300	23300	0
139	20241018	175800	205183650	23300	23300	23300	23300	0
140	20241018	175700	205183650	23300	23300	23300	23300	0
141	20241018	175600	205183650	23300	23300	23300	23300	0
142	20241018	175500	205183650	23300	23300	23300	23300	0
143	20241018	175400	205183650	23300	23300	23300	23300	0
144	20241018	175300	205183650	23300	23300	23300	23300	0
145	20241018	175200	205183650	23300	23300	23300	23300	0
146	20241018	175100	205183650	23300	23300	23300	23300	0
147	20241018	175000	205183650	23300	23300	23300	23300	0
148	20241018	174900	205183650	23300	23300	23300	23300	0
149	20241018	174800	205183650	23300	23300	23300	23300	0
150	20241018	174700	205183650	23300	23300	23300	23300	0
151	20241018	174600	205183650	23300	23300	23300	23300	0
152	20241018	174500	205183650	23300	23300	23300	23300	191
153	20241018	174400	205183650	23300	23300	23300	23300	0
154	20241018	174300	205183650	23300	23300	23300	23300	0
155	20241018	174200	205183650	23300	23300	23300	23300	0
156	20241018	174100	205183650	23300	23300	23300	23300	0
157	20241018	174000	205183650	23300	23300	23300	23300	0
158	20241018	173900	205183650	23300	23300	23300	23300	0
159	20241018	173800	205183650	23300	23300	23300	23300	0
160	20241018	173700	205183650	23300	23300	23300	23300	0
161	20241018	173600	205183650	23300	23300	23300	23300	0
162	20241018	173500	205183650	23300	23300	23300	23300	0
163	20241018	173400	205183650	23300	23300	23300	23300	0
164	20241018	173300	205183650	23300	23300	23300	23300	0
165	20241018	173200	205183650	23300	23300	23300	23300	0
166	20241018	173100	205183650	23300	23300	23300	23300	0
167	20241018	173000	205183650	23300	23300	23300	23300	0
168	20241018	172900	205183650	23300	23300	23300	23300	0
169	20241018	172800	205183650	23300	23300	23300	23300	0
170	20241018	172700	205183650	23300	23300	23300	23300	0
171	20241018	172600	205183650	23300	23300	23300	23300	0
172	20241018	172500	205183650	23300	23300	23300	23300	0
173	20241018	172400	205183650	23300	23300	23300	23300	0
174	20241018	172300	205183650	23300	23300	23300	23300	0
175	20241018	172200	205183650	23300	23300	23300	23300	0
176	20241018	172100	205183650	23300	23300	23300	23300	0
177	20241018	172000	205183650	23300	23300	23300	23300	0
178	20241018	171900	205183650	23300	23300	23300	23300	0
179	20241018	171800	205183650	23300	23300	23300	23300	0
180	20241018	171700	205183650	23300	23300	23300	23300	0
181	20241018	171600	205183650	23300	23300	23300	23300	0
182	20241018	171500	205183650	23300	23300	23300	23300	191
183	20241018	171400	205183650	23300	23300	23300	23300	0
184	20241018	171300	205183650	23300	23300	23300	23300	0
185	20241018	171200	205183650	23300	23300	23300	23300	0
186	20241018	171100	205183650	23300	23300	23300	23300	0
187	20241018	171000	205183650	23300	23300	23300	23300	0
188	20241018	170900	205183650	23300	23300	23300	23300	0
189	20241018	170800	205183650	23300	23300	23300	23300	0
190	20241018	170700	205183650	23300	23300	23300	23300	0
191	20241018	170600	205183650	23300	23300	23300	23300	0
192	20241018	170500	205183650	23300	23300	23300	23300	0
193	20241018	170400	205183650	23300	23300	23300	23300	0
194	20241018	170300	205183650	23300	23300	23300	23300	0
195	20241018	170200	205183650	23300	23300	23300	23300	0
196	20241018	170100	205183650	23300	23300	23300	23300	0
197	20241018	170000	205183650	23300	23300	23300	23300	0
198	20241018	165900	205183650	23300	23300	23300	23300	0
199	20241018	165800	205183650	23300	23300	23300	23300	0
200	20241018	165700	205183650	23300	23300	23300	23300	0
201	20241018	165600	205183650	23300	23300	23300	23300	0
202	20241018	165500	205183650	23300	23300	23300	23300	0
203	20241018	165400	205183650	23300	23300	23300	23300	0
204	20241018	165300	205183650	23300	23300	23300	23300	0
205	20241018	165200	205183650	23300	23300	23300	23300	0
206	20241018	165100	205183650	23300	23300	23300	23300	0
207	20241018	165000	205183650	23300	23300	23300	23300	0
208	20241018	164900	205183650	23300	23300	23300	23300	0
209	20241018	164800	205183650	23300	23300	23300	23300	0
210	20241018	164700	205183650	23300	23300	23300	23300	0
211	20241018	164600	205183650	23300	23300	23300	23300	0
212	20241018	164500	205183650	23300	23300	23300	23300	191
213	20241018	164400	205183650	23300	23300	23300	23300	0
214	20241018	164300	205183650	23300	23300	23300	23300	0
215	20241018	164200	205183650	23300	23300	23300	23300	0
216	20241018	164100	205183650	23300	23300	23300	23300	0
217	20241018	164000	205183650	23300	23300	23300	23300	0
218	20241018	163900	205183650	23300	23300	23300	23300	0
219	20241018	163800	205183650	23300	23300	23300	23300	0
220	20241018	163700	205183650	23300	23300	23300	23300	0
221	20241018	163600	205183650	23300	23300	23300	23300	0
222	20241018	163500	205183650	23300	23300	23300	23300	0
223	20241018	163400	205183650	23300	23300	23300	23300	0
224	20241018	163300	205183650	23300	23300	23300	23300	0
225	20241018	163200	205183650	23300	23300	23300	23300	0
226	20241018	163100	205183650	23300	23300	23300	23300	0
227	20241018	163000	205183650	23300	23300	23300	23300	0
228	20241018	162900	205183650	23300	23300	23300	23300	0
229	20241018	162800	205183650	23300	23300	23300	23300	0
230	20241018	162700	205183650	23300	23300	23300	23300	0
231	20241018	162600	205183650	23300	23300	23300	23300	0
232	20241018	162500	205183650	23300	23300	23300	23300	0
233	20241018	162400	205183650	23300	23300	23300	23300	0
234	20241018	162300	205183650	23300	23300	23300	23300	0
235	20241018	162200	205183650	23300	23300	23300	23300	0
236	20241018	162100	205183650	23300	23300	23300	23300	0
237	20241018	162000	205183650	23300	23300	23300	23300	0
238	20241018	161900	205183650	23300	23300	23300	23300	0
239	20241018	161800	205183650	23300	23300	23300	23300	0
240	20241018	161700	205183650	23300	23300	23300	23300	0
241	20241018	161600	205183650	23300	23300	23300	23300	0
242	20241018	161500	205183650	23300	23300	23300	23300	191
243	20241018	161400	205183650	23300	23300	23300	23300	0
244	20241018	161300	205183650	23300	23300	23300	23300	0
245	20241018	161200	205183650	23300	23300	23300	23300	0
246	20241018	161100	205183650	23300	23300	23300	23300	0
247	20241018	161000	205183650	23300	23300	23300	23300	0
248	20241018	160900	205183650	23300	23300	23300	23300	0
249	20241018	160800	205183650	23300	23300	23300	23300	0
250	20241018	160700	205183650	23300	23300	23300	23300	0
251	20241018	160600	205183650	23300	23300	23300	23300	0
252	20241018	160500	205183650	23300	23300	23300	23300	0
253	20241018	160400	205183650	23300	23300	23300	23300	0
254	20241018	160300	205183650	23300	23300	23300	23300	0
255	20241018	160200	205183650	23300	23300	23300	23300	0
256	20241018	160100	205183650	23300	23300	23300	23300	0
257	20241018	160000	205183650	23300	23300	23300	23300	0
258	20241018	155900	205183650	23300	23300	23300	23300	0
259	20241018	155800	205183650	23300	23300	23300	23300	0
260	20241018	155700	205183650	23300	23300	23300	23300	0
261	20241018	155600	205183650	23300	23300	23300	23300	0
262	20241018	155500	205183650	23300	23300	23300	23300	0
263	20241018	155400	205183650	23300	23300	23300	23300	0
264	20241018	155300	205183650	23300	23300	23300	23300	0
265	20241018	155200	205183650	23300	23300	23300	23300	0
266	20241018	155100	205183650	23300	23300	23300	23300	0
267	20241018	155000	205183650	23300	23300	23300	23300	0
268	20241018	154900	205183650	23300	23300	23300	23300	0
269	20241018	154800	205183650	23300	23300	23300	23300	0
270	20241018	154700	205183650	23300	23300	23300	23300	0
271	20241018	154600	205183650	23300	23300	23300	23300	0
272	20241018	154500	205183650	23300	23300	23300	23300	191
273	20241018	154400	205183650	23300	23300	23300	23300	0
274	20241018	154300	205183650	23300	23300	23300	23300	0
275	20241018	154200	205183650	23300	23300	23300	23300	0
276	20241018	154100	205183650	23300	23300	23300	23300	0
277	20241018	154000	205183650	23300	23300	23300	23300	0
278	20241018	153900	205183650	23300	23300	23300	23300	0
279	20241018	153800	205183650	23300	23300	23300	23300	0
280	20241018	153700	205183650	23300	23300	23300	23300	0
281	20241018	153600	205183650	23300	23300	23300	23300	0
282	20241018	153500	205183650	23300	23300	23300	23300	0
283	20241018	153400	205183650	23300	23300	23300	23300	0
284	20241018	153300	205183650	23300	23300	23300	23300	0
285	20241018	153200	205183650	23300	23300	23300	23300	0
286	20241018	153100	205183650	23300	23300	23300	23300	0
287	20241018	153000	205183650	23300	23300	23300	23300	191
288	20241018	152900	200733350	23300	23300	23300	23300	0
289	20241018	152800	200733350	23300	23300	23300	23300	0
290	20241018	152700	200733350	23300	23300	23300	23300	0
291	20241018	152600	200733350	23300	23300	23300	23300	0
292	20241018	152500	200733350	23300	23300	23300	23300	0
293	20241018	152400	200733350	23300	23300	23300	23300	0
294	20241018	152300	200733350	23300	23300	23300	23300	0
295	20241018	152200	200733350	23300	23300	23300	23300	0
296	20241018	152100	200733350	23300	23300	23300	23300	0
297	20241018	152000	200733350	23300	23300	23300	23300	0
298	20241018	151900	200733350	23300	23300	23350	23300	80
299	20241018	151800	198868250	23300	23300	23300	23300	2
300	20241018	151700	198821650	23250	23250	23250	23250	0
301	20241018	151600	198821650	23250	23250	23250	23250	0
302	20241018	151500	198821650	23250	23250	23250	23250	0
303	20241018	151400	198821650	23250	23250	23250	23250	0
304	20241018	151300	198821650	23250	23250	23250	23250	27
305	20241018	151200	198193900	23250	23250	23250	23250	0
306	20241018	151100	198193900	23250	23250	23250	23250	10
307	20241018	151000	197961400	23250	23300	23300	23250	13
308	20241018	150900	197658550	23300	23300	23300	23300	4
309	20241018	150800	197565350	23300	23300	23300	23300	50
310	20241018	150700	196400350	23300	23300	23300	23300	0
311	20241018	150600	196400350	23300	23300	23300	23300	1
312	20241018	150500	196377050	23300	23300	23300	23300	35
313	20241018	150400	195561550	23300	23300	23300	23300	11
314	20241018	150300	195305250	23300	23300	23300	23300	0
315	20241018	150200	195305250	23300	23250	23300	23250	21
316	20241018	150100	194816950	23300	23300	23300	23300	0
317	20241018	150000	194816950	23300	23300	23300	23300	41
318	20241018	145900	193861650	23250	23250	23250	23250	4
319	20241018	145800	193768650	23300	23250	23300	23250	30
320	20241018	145700	193070450	23300	23300	23300	23300	0
321	20241018	145600	193070450	23300	23300	23300	23300	20
322	20241018	145500	192604450	23300	23300	23300	23300	0
323	20241018	145400	192604450	23300	23250	23300	23250	54
324	20241018	145300	191348750	23300	23300	23300	23300	1
325	20241018	145200	191325450	23200	23200	23200	23200	0
326	20241018	145100	191325450	23200	23200	23200	23200	10
327	20241018	145000	191093450	23200	23200	23200	23200	10
328	20241018	144900	190861450	23300	23300	23300	23300	10
329	20241018	144800	190628450	23300	23300	23300	23300	1
330	20241018	144700	190605150	23300	23300	23300	23300	11
331	20241018	144600	190348850	23300	23300	23300	23300	0
332	20241018	144500	190348850	23300	23300	23300	23300	0
333	20241018	144400	190348850	23300	23300	23300	23300	0
334	20241018	144300	190348850	23300	23300	23300	23300	1
335	20241018	144200	190325550	23200	23250	23250	23200	100
336	20241018	144100	188005150	23300	23300	23300	23300	6
337	20241018	144000	187865350	23300	23300	23300	23300	0
338	20241018	143900	187865350	23300	23300	23300	23300	21
339	20241018	143800	187376050	23300	23300	23300	23300	0
340	20241018	143700	187376050	23300	23300	23300	23300	0
341	20241018	143600	187376050	23300	23250	23300	23250	100
342	20241018	143500	185047400	23250	23250	23250	23250	0
343	20241018	143400	185047400	23250	23250	23250	23250	0
344	20241018	143300	185047400	23250	23250	23250	23250	5
345	20241018	143200	184931150	23250	23250	23250	23250	3
346	20241018	143100	184861400	23250	23250	23250	23250	0
347	20241018	143000	184861400	23250	23250	23250	23250	10
348	20241018	142900	184628900	23250	23250	23250	23250	11
349	20241018	142800	184373150	23200	23200	23200	23200	0
350	20241018	142700	184373150	23200	23200	23200	23200	50
351	20241018	142600	183213150	23250	23250	23250	23250	0
352	20241018	142500	183213150	23250	23250	23250	23250	0
353	20241018	142400	183213150	23250	23250	23250	23250	0
354	20241018	142300	183213150	23250	23250	23250	23250	2
355	20241018	142200	183166650	23250	23250	23250	23250	12
356	20241018	142100	182887650	23250	23250	23250	23250	3
357	20241018	142000	182817900	23150	23150	23150	23150	0
358	20241018	141900	182817900	23150	23150	23150	23150	7
359	20241018	141800	182655850	23250	23250	23250	23250	0
360	20241018	141700	182655850	23250	23250	23250	23250	0
361	20241018	141600	182655850	23250	23250	23250	23250	1
362	20241018	141500	182632600	23200	23200	23200	23200	0
363	20241018	141400	182632600	23200	23200	23200	23200	12
364	20241018	141300	182354200	23150	23150	23150	23150	0
365	20241018	141200	182354200	23150	23200	23200	23150	54
366	20241018	141100	181103350	23150	23150	23150	23150	0
367	20241018	141000	181103350	23150	23150	23150	23150	0
368	20241018	140900	181103350	23150	23150	23150	23150	0
369	20241018	140800	181103350	23150	23150	23150	23150	0
370	20241018	140700	181103350	23150	23150	23150	23150	312
371	20241018	140600	173880550	23150	23200	23200	23150	7
372	20241018	140500	173718450	23150	23150	23150	23150	0
373	20241018	140400	173718450	23150	23150	23150	23150	1
374	20241018	140300	173695300	23200	23200	23200	23200	0
375	20241018	140200	173695300	23200	23200	23200	23200	0
376	20241018	140100	173695300	23200	23200	23200	23200	4
377	20241018	140000	173602500	23200	23200	23200	23200	0
378	20241018	135900	173602500	23200	23200	23200	23200	0
379	20241018	135800	173602500	23200	23200	23200	23200	0
380	20241018	135700	173602500	23200	23200	23200	23200	0
381	20241018	135600	173602500	23200	23250	23250	23200	7
382	20241018	135500	173440000	23250	23250	23250	23250	0
383	20241018	135400	173440000	23250	23250	23250	23250	1
384	20241018	135300	173416750	23200	23200	23200	23200	9
385	20241018	135200	173207950	23200	23200	23200	23200	5
386	20241018	135100	173091950	23200	23200	23200	23200	0
387	20241018	135000	173091950	23200	23200	23200	23200	0
388	20241018	134900	173091950	23200	23200	23200	23200	0
389	20241018	134800	173091950	23200	23200	23200	23200	0
390	20241018	134700	173091950	23200	23200	23250	23200	13
391	20241018	134600	172790300	23200	23200	23200	23200	6
392	20241018	134500	172651100	23200	23200	23200	23200	99
393	20241018	134400	170354300	23200	23200	23200	23200	0
394	20241018	134300	170354300	23200	23200	23200	23200	0
395	20241018	134200	170354300	23200	23200	23200	23200	0
396	20241018	134100	170354300	23200	23200	23200	23200	0
397	20241018	134000	170354300	23200	23200	23200	23200	0
398	20241018	133900	170354300	23200	23200	23200	23200	2
399	20241018	133800	170307900	23200	23200	23200	23200	0
400	20241018	133700	170307900	23200	23200	23200	23200	0
401	20241018	133600	170307900	23200	23200	23200	23200	0
402	20241018	133500	170307900	23200	23200	23200	23200	29
403	20241018	133400	169635100	23200	23200	23200	23200	0
404	20241018	133300	169635100	23200	23200	23200	23200	0
405	20241018	133200	169635100	23200	23200	23200	23200	3
406	20241018	133100	169565500	23150	23150	23150	23150	0
407	20241018	133000	169565500	23150	23150	23150	23150	0
408	20241018	132900	169565500	23150	23150	23150	23150	4
409	20241018	132800	169472900	23150	23200	23200	23150	33
410	20241018	132700	168708550	23250	23300	23300	23250	66
411	20241018	132600	167170850	23300	23300	23300	23300	1
412	20241018	132500	167147550	23350	23350	23350	23350	0
413	20241018	132400	167147550	23350	23350	23350	23350	0
414	20241018	132300	167147550	23350	23350	23350	23350	0
415	20241018	132200	167147550	23350	23350	23350	23350	0
416	20241018	132100	167147550	23350	23350	23350	23350	1
417	20241018	132000	167124200	23350	23350	23350	23350	2
418	20241018	131900	167077500	23300	23300	23300	23300	0
419	20241018	131800	167077500	23300	23300	23300	23300	0
420	20241018	131700	167077500	23300	23300	23300	23300	0
421	20241018	131600	167077500	23300	23300	23300	23300	0
422	20241018	131500	167077500	23300	23300	23300	23300	0
423	20241018	131400	167077500	23300	23300	23300	23300	0
424	20241018	131300	167077500	23300	23300	23300	23300	0
425	20241018	131200	167077500	23300	23300	23300	23300	0
426	20241018	131100	167077500	23300	23300	23300	23300	0
427	20241018	131000	167077500	23300	23300	23300	23300	204
428	20241018	130900	162324300	23300	23300	23300	23300	0
429	20241018	130800	162324300	23300	23300	23300	23300	0
430	20241018	130700	162324300	23300	23300	23300	23300	0
431	20241018	130600	162324300	23300	23300	23300	23300	4
432	20241018	130500	162231100	23300	23300	23300	23300	0
433	20241018	130400	162231100	23300	23300	23300	23300	0
434	20241018	130300	162231100	23300	23300	23300	23300	0
435	20241018	130200	162231100	23300	23300	23300	23300	160
436	20241018	130100	158503100	23250	23200	23250	23200	32
437	20241018	130000	157759600	23200	23150	23200	23100	169
438	20241018	125900	153851750	23200	23150	23200	23100	46
439	20241018	125800	152787850	23150	23200	23200	23150	200
440	20241018	125700	148157150	23200	23200	23200	23200	0
441	20241018	125600	148157150	23200	23200	23200	23200	3
442	20241018	125500	148087550	23150	23150	23150	23150	0
443	20241018	125400	148087550	23150	23150	23150	23150	0
444	20241018	125300	148087550	23150	23150	23150	23150	0
445	20241018	125200	148087550	23150	23150	23150	23150	0
446	20241018	125100	148087550	23150	23150	23150	23150	0
447	20241018	125000	148087550	23150	23150	23150	23150	0
448	20241018	124900	148087550	23150	23150	23150	23150	49
449	20241018	124800	146953200	23150	23150	23150	23150	0
450	20241018	124700	146953200	23150	23150	23150	23150	1
451	20241018	124600	146930050	23150	23300	23300	23150	100
452	20241018	124500	144607550	23300	23300	23300	23300	0
453	20241018	124400	144607550	23300	23300	23300	23300	0
454	20241018	124300	144607550	23300	23300	23300	23300	5
455	20241018	124200	144491050	23200	23300	23300	23200	300
456	20241018	124100	137526150	23350	23350	23350	23350	10
457	20241018	124000	137292650	23400	23400	23400	23400	0
458	20241018	123900	137292650	23400	23400	23400	23400	0
459	20241018	123800	137292650	23400	23400	23400	23400	0
460	20241018	123700	137292650	23400	23400	23400	23400	0
461	20241018	123600	137292650	23400	23400	23400	23400	0
462	20241018	123500	137292650	23400	23400	23400	23400	0
463	20241018	123400	137292650	23400	23400	23400	23400	0
464	20241018	123300	137292650	23400	23400	23400	23400	100
465	20241018	123200	134952650	23400	23400	23400	23400	0
466	20241018	123100	134952650	23400	23400	23400	23400	0
467	20241018	123000	134952650	23400	23400	23400	23400	0
468	20241018	122900	134952650	23400	23400	23400	23400	0
469	20241018	122800	134952650	23400	23300	23400	23300	2
470	20241018	122700	134905950	23450	23450	23450	23450	0
471	20241018	122600	134905950	23450	23450	23450	23450	0
472	20241018	122500	134905950	23450	23450	23450	23450	0
473	20241018	122400	134905950	23450	23450	23450	23450	0
474	20241018	122300	134905950	23450	23450	23450	23450	0
475	20241018	122200	134905950	23450	23450	23450	23450	0
476	20241018	122100	134905950	23450	23450	23450	23450	0
477	20241018	122000	134905950	23450	23450	23450	23450	0
478	20241018	121900	134905950	23450	23450	23450	23450	0
479	20241018	121800	134905950	23450	23450	23450	23450	0
480	20241018	121700	134905950	23450	23450	23450	23450	0
481	20241018	121600	134905950	23450	23450	23450	23450	0
482	20241018	121500	134905950	23450	23450	23450	23450	0
483	20241018	121400	134905950	23450	23450	23450	23450	0
484	20241018	121300	134905950	23450	23450	23450	23450	0
485	20241018	121200	134905950	23450	23450	23450	23450	1
486	20241018	121100	134882500	23250	23250	23250	23250	0
487	20241018	121000	134882500	23250	23300	23300	23250	80
488	20241018	120900	133022000	23250	23250	23250	23250	0
489	20241018	120800	133022000	23250	23250	23250	23250	0
490	20241018	120700	133022000	23250	23250	23250	23250	16
491	20241018	120600	132650000	23400	23400	23400	23400	0
492	20241018	120500	132650000	23400	23400	23400	23400	0
493	20241018	120400	132650000	23400	23400	23400	23400	33
494	20241018	120300	131877800	23400	23400	23400	23400	0
495	20241018	120200	131877800	23400	23400	23400	23400	0
496	20241018	120100	131877800	23400	23400	23400	23400	1
497	20241018	120000	131854400	23400	23400	23400	23400	0
498	20241018	115900	131854400	23400	23400	23400	23400	1
499	20241018	115800	131831000	23400	23400	23400	23400	48
500	20241018	115700	130707800	23400	23400	23400	23400	0
501	20241018	115600	130707800	23400	23400	23400	23400	0
502	20241018	115500	130707800	23400	23400	23400	23400	0
503	20241018	115400	130707800	23400	23400	23400	23400	0
504	20241018	115300	130707800	23400	23400	23400	23400	0
505	20241018	115200	130707800	23400	23400	23400	23400	0
506	20241018	115100	130707800	23400	23400	23400	23400	1
507	20241018	115000	130684400	23400	23400	23400	23400	2
508	20241018	114900	130637600	23400	23400	23400	23400	0
509	20241018	114800	130637600	23400	23400	23400	23400	0
510	20241018	114700	130637600	23400	23400	23400	23400	0
511	20241018	114600	130637600	23400	23400	23400	23400	31
512	20241018	114500	129912200	23400	23400	23400	23400	1
513	20241018	114400	129888800	23200	23200	23200	23200	0
514	20241018	114300	129888800	23200	23200	23200	23200	0
515	20241018	114200	129888800	23200	23200	23200	23200	0
516	20241018	114100	129888800	23200	23200	23200	23200	0
517	20241018	114000	129888800	23200	23200	23200	23200	0
518	20241018	113900	129888800	23200	23200	23200	23200	0
519	20241018	113800	129888800	23200	23300	23300	23200	419
520	20241018	113700	120149100	23250	23250	23250	23250	0
521	20241018	113600	120149100	23250	23250	23250	23250	0
522	20241018	113500	120149100	23250	23250	23250	23250	0
523	20241018	113400	120149100	23250	23250	23250	23250	0
524	20241018	113300	120149100	23250	23400	23400	23250	200
525	20241018	113200	115486550	23650	23650	23650	23650	0
526	20241018	113100	115486550	23650	23650	23650	23650	0
527	20241018	113000	115486550	23650	23650	23650	23650	0
528	20241018	112900	115486550	23650	23650	23650	23650	0
529	20241018	112800	115486550	23650	23650	23650	23650	11
530	20241018	112700	115226400	23650	23550	23650	23550	102
531	20241018	112600	112820450	23550	23550	23550	23550	9
532	20241018	112500	112608500	23550	23450	23550	23450	125
533	20241018	112400	109671100	23400	23400	23400	23400	10
534	20241018	112300	109437100	23350	23350	23350	23350	12
535	20241018	112200	109156900	23350	23300	23350	23300	56
536	20241018	112100	107849650	23300	23300	23300	23300	11
537	20241018	112000	107593350	23350	23350	23350	23350	0
538	20241018	111900	107593350	23350	23350	23350	23350	1
539	20241018	111800	107570000	23350	23350	23350	23350	0
540	20241018	111700	107570000	23350	23350	23350	23350	1
541	20241018	111600	107546650	23350	23350	23350	23350	2
542	20241018	111500	107499950	23250	23250	23250	23250	4
543	20241018	111400	107406950	23250	23250	23250	23250	0
544	20241018	111300	107406950	23250	23250	23250	23250	0
545	20241018	111200	107406950	23250	23200	23250	23200	80
546	20241018	111100	105548950	23200	23200	23200	23200	54
547	20241018	111000	104296150	23250	23250	23250	23250	10
548	20241018	110900	104063650	23250	23250	23250	23250	0
549	20241018	110800	104063650	23250	23300	23300	23250	95
550	20241018	110700	101854800	23400	23400	23400	23400	1
551	20241018	110600	101831400	23250	23250	23250	23250	0
552	20241018	110500	101831400	23250	23250	23250	23250	10
553	20241018	110400	101598900	23250	23400	23400	23250	180
554	20241018	110300	97407650	23400	23400	23400	23400	15
555	20241018	110200	97056650	23400	23400	23400	23400	72
556	20241018	110100	95371850	23400	23400	23400	23400	3
557	20241018	110000	95301650	23400	23400	23400	23400	2
558	20241018	105900	95254850	23400	23400	23400	23400	1
559	20241018	105800	95231450	23400	23400	23400	23400	0
560	20241018	105700	95231450	23400	23400	23400	23400	10
561	20241018	105600	94997450	23350	23350	23350	23350	100
562	20241018	105500	92662450	23350	23350	23350	23250	18
563	20241018	105400	92242600	23300	23300	23300	23300	0
564	20241018	105300	92242600	23300	23300	23300	23300	96
565	20241018	105200	90005800	23350	23450	23450	23350	92
566	20241018	105100	87857050	23450	23450	23450	23450	0
567	20241018	105000	87857050	23450	23450	23450	23450	0
568	20241018	104900	87857050	23450	23450	23450	23450	1
569	20241018	104800	87833600	23350	23350	23350	23350	16
570	20241018	104700	87460000	23300	23300	23300	23300	0
571	20241018	104600	87460000	23300	23300	23300	23300	0
572	20241018	104500	87460000	23300	23300	23300	23300	23
573	20241018	104400	86924100	23300	23300	23300	23300	1
574	20241018	104300	86900800	23300	23300	23300	23300	0
575	20241018	104200	86900800	23300	23400	23400	23300	624
576	20241018	104100	72354800	23450	23450	23450	23450	0
577	20241018	104000	72354800	23450	23450	23450	23450	2
578	20241018	103900	72307900	23450	23450	23450	23450	0
579	20241018	103800	72307900	23450	23450	23450	23450	0
580	20241018	103700	72307900	23450	23450	23450	23450	0
581	20241018	103600	72307900	23450	23450	23450	23450	3
582	20241018	103500	72237550	23450	23450	23450	23450	0
583	20241018	103400	72237550	23450	23400	23450	23400	96
584	20241018	103300	69989650	23450	23450	23450	23450	0
585	20241018	103200	69989650	23450	23450	23450	23450	46
586	20241018	103100	68910950	23500	23500	23500	23500	0
587	20241018	103000	68910950	23500	23500	23500	23500	0
588	20241018	102900	68910950	23500	23500	23500	23500	0
589	20241018	102800	68910950	23500	23500	23500	23500	1
590	20241018	102700	68887450	23500	23500	23500	23500	0
591	20241018	102600	68887450	23500	23500	23500	23500	0
592	20241018	102500	68887450	23500	23500	23500	23500	32
593	20241018	102400	68135450	23500	23500	23500	23500	0
594	20241018	102300	68135450	23500	23500	23500	23500	0
595	20241018	102200	68135450	23500	23500	23500	23500	0
596	20241018	102100	68135450	23500	23450	23500	23450	3
597	20241018	102000	68065000	23500	23500	23500	23500	3
598	20241018	101900	67994500	23500	23500	23500	23500	10
599	20241018	101800	67759500	23500	23500	23500	23500	0
600	20241018	101700	67759500	23500	23500	23500	23500	1
601	20241018	101600	67736000	23450	23450	23450	23450	0
602	20241018	101500	67736000	23450	23450	23450	23450	0
603	20241018	101400	67736000	23450	23450	23450	23450	2
604	20241018	101300	67689100	23500	23500	23500	23500	1
605	20241018	101200	67665600	23500	23500	23500	23500	3
606	20241018	101100	67595100	23450	23450	23450	23450	0
607	20241018	101000	67595100	23450	23450	23450	23450	8
608	20241018	100900	67407500	23500	23500	23500	23500	0
609	20241018	100800	67407500	23500	23500	23500	23500	1
610	20241018	100700	67384000	23450	23450	23450	23450	0
611	20241018	100600	67384000	23450	23450	23450	23450	10
612	20241018	100500	67149500	23450	23450	23450	23450	0
613	20241018	100400	67149500	23450	23450	23450	23450	11
614	20241018	100300	66891550	23450	23450	23450	23450	2
615	20241018	100200	66844650	23450	23450	23450	23450	0
616	20241018	100100	66844650	23450	23350	23450	23350	11
617	20241018	100000	66587700	23350	23350	23350	23350	1
618	20241018	095900	66564350	23350	23400	23400	23350	20
619	20241018	095800	66096950	23450	23450	23450	23450	0
620	20241018	095700	66096950	23450	23450	23450	23450	20
621	20241018	095600	65627950	23450	23400	23450	23400	86
622	20241018	095500	63615300	23500	23500	23500	23500	0
623	20241018	095400	63615300	23500	23500	23500	23500	0
624	20241018	095300	63615300	23500	23500	23500	23500	0
625	20241018	095200	63615300	23500	23500	23500	23500	0
626	20241018	095100	63615300	23500	23500	23500	23500	0
627	20241018	095000	63615300	23500	23500	23500	23500	1
628	20241018	094900	63591800	23500	23500	23500	23500	0
629	20241018	094800	63591800	23500	23500	23500	23500	1
630	20241018	094700	63568300	23500	23500	23500	23500	17
631	20241018	094600	63168800	23550	23550	23550	23550	26
632	20241018	094500	62556500	23550	23550	23550	23550	0
633	20241018	094400	62556500	23550	23550	23550	23550	2
634	20241018	094300	62509400	23550	23550	23550	23550	0
635	20241018	094200	62509400	23550	23600	23600	23550	4
636	20241018	094100	62415150	23600	23400	23600	23400	22
637	20241018	094000	61896700	23350	23400	23400	23350	90
638	20241018	093900	59792800	23550	23550	23550	23550	50
639	20241018	093800	58615300	23550	23500	23550	23500	69
640	20241018	093700	56990450	23550	23500	23550	23500	65
641	20241018	093600	55462700	23300	23300	23300	23300	0
642	20241018	093500	55462700	23300	23300	23300	23300	0
643	20241018	093400	55462700	23300	23450	23450	23300	166
644	20241018	093300	51582450	23450	23450	23450	23450	10
645	20241018	093200	51347950	23450	23450	23450	23450	0
646	20241018	093100	51347950	23450	23450	23450	23450	0
647	20241018	093000	51347950	23450	23450	23450	23450	2
648	20241018	092900	51301050	23400	23450	23450	23400	143
649	20241018	092800	47953400	23450	23450	23450	23450	7
650	20241018	092700	47789250	23450	23450	23450	23450	0
651	20241018	092600	47789250	23450	23450	23450	23450	10
652	20241018	092500	47554750	23450	23450	23450	23450	30
653	20241018	092400	46851250	23450	23450	23450	23450	1
654	20241018	092300	46827800	23550	23550	23550	23550	0
655	20241018	092200	46827800	23550	23550	23550	23550	1
656	20241018	092100	46804250	23500	23550	23550	23500	29
657	20241018	092000	46122650	23550	23650	23650	23550	475
658	20241018	091900	34913050	23700	23700	23700	23700	100
659	20241018	091800	32543050	23650	23650	23650	23650	28
660	20241018	091700	31880850	23650	23700	23700	23650	10
661	20241018	091600	31643900	23600	23650	23650	23550	220
662	20241018	091500	26452100	23700	23750	23800	23700	36
663	20241018	091400	25596900	23700	23700	23700	23700	18
664	20241018	091300	25170300	23700	23700	23700	23700	0
665	20241018	091200	25170300	23700	23700	23700	23700	0
666	20241018	091100	25170300	23700	23700	23700	23700	0
667	20241018	091000	25170300	23700	23700	23700	23700	0
668	20241018	090900	25170300	23700	23700	23700	23700	214
669	20241018	090800	20098500	23700	23800	23800	23700	92
670	20241018	090700	17912900	23800	23800	23800	23700	318
671	20241018	090600	10368150	23900	23900	23900	23900	75
672	20241018	090500	8575650	23900	23900	23900	23900	3
673	20241018	090400	8503950	23900	23900	23900	23900	0
674	20241018	090300	8503950	23900	23950	23950	23900	142
675	20241018	090200	5109400	23950	23950	23950	23950	22
676	20241018	090100	4582500	23950	23950	23950	23950	0
677	20241018	090000	4582500	23950	23900	24050	23900	191