KissMeData/237880/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	205200	1621801650	25750	25750	25750	25750	1772
3	20241021	205100	1621801650	25750	25750	25750	25750	0
4	20241021	205000	1621801650	25750	25750	25750	25750	0
5	20241021	204900	1621801650	25750	25750	25750	25750	0
6	20241021	204800	1621801650	25750	25750	25750	25750	0
7	20241021	204700	1621801650	25750	25750	25750	25750	0
8	20241021	204600	1621801650	25750	25750	25750	25750	0
9	20241021	204500	1621801650	25750	25750	25750	25750	0
10	20241021	204400	1621801650	25750	25750	25750	25750	0
11	20241021	204300	1621801650	25750	25750	25750	25750	0
12	20241021	204200	1621801650	25750	25750	25750	25750	0
13	20241021	204100	1621801650	25750	25750	25750	25750	0
14	20241021	204000	1621801650	25750	25750	25750	25750	0
15	20241021	203900	1621801650	25750	25750	25750	25750	0
16	20241021	203800	1621801650	25750	25750	25750	25750	0
17	20241021	203700	1621801650	25750	25750	25750	25750	0
18	20241021	203600	1621801650	25750	25750	25750	25750	0
19	20241021	203500	1621801650	25750	25750	25750	25750	0
20	20241021	203400	1621801650	25750	25750	25750	25750	0
21	20241021	203300	1621801650	25750	25750	25750	25750	0
22	20241021	203200	1621801650	25750	25750	25750	25750	0
23	20241021	203100	1621801650	25750	25750	25750	25750	0
24	20241021	203000	1621801650	25750	25750	25750	25750	0
25	20241021	202900	1621801650	25750	25750	25750	25750	0
26	20241021	202800	1621801650	25750	25750	25750	25750	0
27	20241021	202700	1621801650	25750	25750	25750	25750	0
28	20241021	202600	1621801650	25750	25750	25750	25750	0
29	20241021	202500	1621801650	25750	25750	25750	25750	0
30	20241021	202400	1621801650	25750	25750	25750	25750	0
31	20241021	202300	1621801650	25750	25750	25750	25750	0
32	20241021	202200	1621801650	25750	25750	25750	25750	1772
33	20241021	202100	1621801650	25750	25750	25750	25750	0
34	20241021	202000	1621801650	25750	25750	25750	25750	0
35	20241021	201900	1621801650	25750	25750	25750	25750	0
36	20241021	201800	1621801650	25750	25750	25750	25750	0
37	20241021	201700	1621801650	25750	25750	25750	25750	0
38	20241021	201600	1621801650	25750	25750	25750	25750	0
39	20241021	201500	1621801650	25750	25750	25750	25750	0
40	20241021	201400	1621801650	25750	25750	25750	25750	0
41	20241021	201300	1621801650	25750	25750	25750	25750	0
42	20241021	201200	1621801650	25750	25750	25750	25750	0
43	20241021	201100	1621801650	25750	25750	25750	25750	0
44	20241021	201000	1621801650	25750	25750	25750	25750	0
45	20241021	200900	1621801650	25750	25750	25750	25750	0
46	20241021	200800	1621801650	25750	25750	25750	25750	0
47	20241021	200700	1621801650	25750	25750	25750	25750	0
48	20241021	200600	1621801650	25750	25750	25750	25750	0
49	20241021	200500	1621801650	25750	25750	25750	25750	0
50	20241021	200400	1621801650	25750	25750	25750	25750	0
51	20241021	200300	1621801650	25750	25750	25750	25750	0
52	20241021	200200	1621801650	25750	25750	25750	25750	0
53	20241021	200100	1621801650	25750	25750	25750	25750	0
54	20241021	200000	1621801650	25750	25750	25750	25750	0
55	20241021	195900	1621801650	25750	25750	25750	25750	0
56	20241021	195800	1621801650	25750	25750	25750	25750	0
57	20241021	195700	1621801650	25750	25750	25750	25750	0
58	20241021	195600	1621801650	25750	25750	25750	25750	0
59	20241021	195500	1621801650	25750	25750	25750	25750	0
60	20241021	195400	1621801650	25750	25750	25750	25750	0
61	20241021	195300	1621801650	25750	25750	25750	25750	0
62	20241021	195200	1621801650	25750	25750	25750	25750	1772
63	20241021	195100	1621801650	25750	25750	25750	25750	0
64	20241021	195000	1621801650	25750	25750	25750	25750	0
65	20241021	194900	1621801650	25750	25750	25750	25750	0
66	20241021	194800	1621801650	25750	25750	25750	25750	0
67	20241021	194700	1621801650	25750	25750	25750	25750	0
68	20241021	194600	1621801650	25750	25750	25750	25750	0
69	20241021	194500	1621801650	25750	25750	25750	25750	0
70	20241021	194400	1621801650	25750	25750	25750	25750	0
71	20241021	194300	1621801650	25750	25750	25750	25750	0
72	20241021	194200	1621801650	25750	25750	25750	25750	0
73	20241021	194100	1621801650	25750	25750	25750	25750	0
74	20241021	194000	1621801650	25750	25750	25750	25750	0
75	20241021	193900	1621801650	25750	25750	25750	25750	0
76	20241021	193800	1621801650	25750	25750	25750	25750	0
77	20241021	193700	1621801650	25750	25750	25750	25750	0
78	20241021	193600	1621801650	25750	25750	25750	25750	0
79	20241021	193500	1621801650	25750	25750	25750	25750	0
80	20241021	193400	1621801650	25750	25750	25750	25750	0
81	20241021	193300	1621801650	25750	25750	25750	25750	0
82	20241021	193200	1621801650	25750	25750	25750	25750	0
83	20241021	193100	1621801650	25750	25750	25750	25750	0
84	20241021	193000	1621801650	25750	25750	25750	25750	0
85	20241021	192900	1621801650	25750	25750	25750	25750	0
86	20241021	192800	1621801650	25750	25750	25750	25750	0
87	20241021	192700	1621801650	25750	25750	25750	25750	0
88	20241021	192600	1621801650	25750	25750	25750	25750	0
89	20241021	192500	1621801650	25750	25750	25750	25750	0
90	20241021	192400	1621801650	25750	25750	25750	25750	0
91	20241021	192300	1621801650	25750	25750	25750	25750	0
92	20241021	192200	1621801650	25750	25750	25750	25750	1772
93	20241021	192100	1621801650	25750	25750	25750	25750	0
94	20241021	192000	1621801650	25750	25750	25750	25750	0
95	20241021	191900	1621801650	25750	25750	25750	25750	0
96	20241021	191800	1621801650	25750	25750	25750	25750	0
97	20241021	191700	1621801650	25750	25750	25750	25750	0
98	20241021	191600	1621801650	25750	25750	25750	25750	0
99	20241021	191500	1621801650	25750	25750	25750	25750	0
100	20241021	191400	1621801650	25750	25750	25750	25750	0
101	20241021	191300	1621801650	25750	25750	25750	25750	0
102	20241021	191200	1621801650	25750	25750	25750	25750	0
103	20241021	191100	1621801650	25750	25750	25750	25750	0
104	20241021	191000	1621801650	25750	25750	25750	25750	0
105	20241021	190900	1621801650	25750	25750	25750	25750	0
106	20241021	190800	1621801650	25750	25750	25750	25750	0
107	20241021	190700	1621801650	25750	25750	25750	25750	0
108	20241021	190600	1621801650	25750	25750	25750	25750	0
109	20241021	190500	1621801650	25750	25750	25750	25750	0
110	20241021	190400	1621801650	25750	25750	25750	25750	0
111	20241021	190300	1621801650	25750	25750	25750	25750	0
112	20241021	190200	1621801650	25750	25750	25750	25750	0
113	20241021	190100	1621801650	25750	25750	25750	25750	0
114	20241021	190000	1621801650	25750	25750	25750	25750	0
115	20241021	185900	1621801650	25750	25750	25750	25750	0
116	20241021	185800	1621801650	25750	25750	25750	25750	0
117	20241021	185700	1621801650	25750	25750	25750	25750	0
118	20241021	185600	1621801650	25750	25750	25750	25750	0
119	20241021	185500	1621801650	25750	25750	25750	25750	0
120	20241021	185400	1621801650	25750	25750	25750	25750	0
121	20241021	185300	1621801650	25750	25750	25750	25750	0
122	20241021	185200	1621801650	25750	25750	25750	25750	1772
123	20241021	185100	1621801650	25750	25750	25750	25750	0
124	20241021	185000	1621801650	25750	25750	25750	25750	0
125	20241021	184900	1621801650	25750	25750	25750	25750	0
126	20241021	184800	1621801650	25750	25750	25750	25750	0
127	20241021	184700	1621801650	25750	25750	25750	25750	0
128	20241021	184600	1621801650	25750	25750	25750	25750	0
129	20241021	184500	1621801650	25750	25750	25750	25750	0
130	20241021	184400	1621801650	25750	25750	25750	25750	0
131	20241021	184300	1621801650	25750	25750	25750	25750	0
132	20241021	184200	1621801650	25750	25750	25750	25750	0
133	20241021	184100	1621801650	25750	25750	25750	25750	0
134	20241021	184000	1621801650	25750	25750	25750	25750	0
135	20241021	183900	1621801650	25750	25750	25750	25750	0
136	20241021	183800	1621801650	25750	25750	25750	25750	0
137	20241021	183700	1621801650	25750	25750	25750	25750	0
138	20241021	183600	1621801650	25750	25750	25750	25750	0
139	20241021	183500	1621801650	25750	25750	25750	25750	0
140	20241021	183400	1621801650	25750	25750	25750	25750	0
141	20241021	183300	1621801650	25750	25750	25750	25750	0
142	20241021	183200	1621801650	25750	25750	25750	25750	0
143	20241021	183100	1621801650	25750	25750	25750	25750	0
144	20241021	183000	1621801650	25750	25750	25750	25750	0
145	20241021	182900	1621801650	25750	25750	25750	25750	0
146	20241021	182800	1621801650	25750	25750	25750	25750	0
147	20241021	182700	1621801650	25750	25750	25750	25750	0
148	20241021	182600	1621801650	25750	25750	25750	25750	0
149	20241021	182500	1621801650	25750	25750	25750	25750	0
150	20241021	182400	1621801650	25750	25750	25750	25750	0
151	20241021	182300	1621801650	25750	25750	25750	25750	0
152	20241021	182200	1621801650	25750	25750	25750	25750	1772
153	20241021	182100	1621801650	25750	25750	25750	25750	0
154	20241021	182000	1621801650	25750	25750	25750	25750	0
155	20241021	181900	1621801650	25750	25750	25750	25750	0
156	20241021	181800	1621801650	25750	25750	25750	25750	0
157	20241021	181700	1621801650	25750	25750	25750	25750	0
158	20241021	181600	1621801650	25750	25750	25750	25750	0
159	20241021	181500	1621801650	25750	25750	25750	25750	0
160	20241021	181400	1621801650	25750	25750	25750	25750	0
161	20241021	181300	1621801650	25750	25750	25750	25750	0
162	20241021	181200	1621801650	25750	25750	25750	25750	0
163	20241021	181100	1621801650	25750	25750	25750	25750	0
164	20241021	181000	1621801650	25750	25750	25750	25750	0
165	20241021	180900	1621801650	25750	25750	25750	25750	0
166	20241021	180800	1621801650	25750	25750	25750	25750	0
167	20241021	180700	1621801650	25750	25750	25750	25750	0
168	20241021	180600	1621801650	25750	25750	25750	25750	0
169	20241021	180500	1621801650	25750	25750	25750	25750	0
170	20241021	180400	1621801650	25750	25750	25750	25750	0
171	20241021	180300	1621801650	25750	25750	25750	25750	0
172	20241021	180200	1621801650	25750	25750	25750	25750	0
173	20241021	180100	1621801650	25750	25750	25750	25750	0
174	20241021	180000	1621801650	25750	25750	25750	25750	0
175	20241021	175900	1621801650	25750	25750	25750	25750	0
176	20241021	175800	1621801650	25750	25750	25750	25750	0
177	20241021	175700	1621801650	25750	25750	25750	25750	0
178	20241021	175600	1621801650	25750	25750	25750	25750	0
179	20241021	175500	1621801650	25750	25750	25750	25750	0
180	20241021	175400	1621801650	25750	25750	25750	25750	0
181	20241021	175300	1621801650	25750	25750	25750	25750	0
182	20241021	175200	1621801650	25750	25750	25750	25750	1772
183	20241021	175100	1621801650	25750	25750	25750	25750	0
184	20241021	175000	1621801650	25750	25750	25750	25750	0
185	20241021	174900	1621801650	25750	25750	25750	25750	0
186	20241021	174800	1621801650	25750	25750	25750	25750	0
187	20241021	174700	1621801650	25750	25750	25750	25750	0
188	20241021	174600	1621801650	25750	25750	25750	25750	0
189	20241021	174500	1621801650	25750	25750	25750	25750	0
190	20241021	174400	1621801650	25750	25750	25750	25750	0
191	20241021	174300	1621801650	25750	25750	25750	25750	0
192	20241021	174200	1621801650	25750	25750	25750	25750	0
193	20241021	174100	1621801650	25750	25750	25750	25750	0
194	20241021	174000	1621801650	25750	25750	25750	25750	0
195	20241021	173900	1621801650	25750	25750	25750	25750	0
196	20241021	173800	1621801650	25750	25750	25750	25750	0
197	20241021	173700	1621801650	25750	25750	25750	25750	0
198	20241021	173600	1621801650	25750	25750	25750	25750	0
199	20241021	173500	1621801650	25750	25750	25750	25750	0
200	20241021	173400	1621801650	25750	25750	25750	25750	0
201	20241021	173300	1621801650	25750	25750	25750	25750	0
202	20241021	173200	1621801650	25750	25750	25750	25750	0
203	20241021	173100	1621801650	25750	25750	25750	25750	0
204	20241021	173000	1621801650	25750	25750	25750	25750	0
205	20241021	172900	1621801650	25750	25750	25750	25750	0
206	20241021	172800	1621801650	25750	25750	25750	25750	0
207	20241021	172700	1621801650	25750	25750	25750	25750	0
208	20241021	172600	1621801650	25750	25750	25750	25750	0
209	20241021	172500	1621801650	25750	25750	25750	25750	0
210	20241021	172400	1621801650	25750	25750	25750	25750	0
211	20241021	172300	1621801650	25750	25750	25750	25750	0
212	20241021	172200	1621801650	25750	25750	25750	25750	1772
213	20241021	172100	1621801650	25750	25750	25750	25750	0
214	20241021	172000	1621801650	25750	25750	25750	25750	0
215	20241021	171900	1621801650	25750	25750	25750	25750	0
216	20241021	171800	1621801650	25750	25750	25750	25750	0
217	20241021	171700	1621801650	25750	25750	25750	25750	0
218	20241021	171600	1621801650	25750	25750	25750	25750	0
219	20241021	171500	1621801650	25750	25750	25750	25750	0
220	20241021	171400	1621801650	25750	25750	25750	25750	0
221	20241021	171300	1621801650	25750	25750	25750	25750	0
222	20241021	171200	1621801650	25750	25750	25750	25750	0
223	20241021	171100	1621801650	25750	25750	25750	25750	0
224	20241021	171000	1621801650	25750	25750	25750	25750	0
225	20241021	170900	1621801650	25750	25750	25750	25750	0
226	20241021	170800	1621801650	25750	25750	25750	25750	0
227	20241021	170700	1621801650	25750	25750	25750	25750	0
228	20241021	170600	1621801650	25750	25750	25750	25750	0
229	20241021	170500	1621801650	25750	25750	25750	25750	0
230	20241021	170400	1621801650	25750	25750	25750	25750	0
231	20241021	170300	1621801650	25750	25750	25750	25750	0
232	20241021	170200	1621801650	25750	25750	25750	25750	0
233	20241021	170100	1621801650	25750	25750	25750	25750	0
234	20241021	170000	1621801650	25750	25750	25750	25750	0
235	20241021	165900	1621801650	25750	25750	25750	25750	0
236	20241021	165800	1621801650	25750	25750	25750	25750	0
237	20241021	165700	1621801650	25750	25750	25750	25750	0
238	20241021	165600	1621801650	25750	25750	25750	25750	0
239	20241021	165500	1621801650	25750	25750	25750	25750	0
240	20241021	165400	1621801650	25750	25750	25750	25750	0
241	20241021	165300	1621801650	25750	25750	25750	25750	0
242	20241021	165200	1621801650	25750	25750	25750	25750	1772
243	20241021	165100	1621801650	25750	25750	25750	25750	0
244	20241021	165000	1621801650	25750	25750	25750	25750	0
245	20241021	164900	1621801650	25750	25750	25750	25750	0
246	20241021	164800	1621801650	25750	25750	25750	25750	0
247	20241021	164700	1621801650	25750	25750	25750	25750	0
248	20241021	164600	1621801650	25750	25750	25750	25750	0
249	20241021	164500	1621801650	25750	25750	25750	25750	0
250	20241021	164400	1621801650	25750	25750	25750	25750	0
251	20241021	164300	1621801650	25750	25750	25750	25750	0
252	20241021	164200	1621801650	25750	25750	25750	25750	0
253	20241021	164100	1621801650	25750	25750	25750	25750	0
254	20241021	164000	1621801650	25750	25750	25750	25750	0
255	20241021	163900	1621801650	25750	25750	25750	25750	0
256	20241021	163800	1621801650	25750	25750	25750	25750	0
257	20241021	163700	1621801650	25750	25750	25750	25750	0
258	20241021	163600	1621801650	25750	25750	25750	25750	0
259	20241021	163500	1621801650	25750	25750	25750	25750	0
260	20241021	163400	1621801650	25750	25750	25750	25750	0
261	20241021	163300	1621801650	25750	25750	25750	25750	0
262	20241021	163200	1621801650	25750	25750	25750	25750	0
263	20241021	163100	1621801650	25750	25750	25750	25750	0
264	20241021	163000	1621801650	25750	25750	25750	25750	0
265	20241021	162900	1621801650	25750	25750	25750	25750	0
266	20241021	162800	1621801650	25750	25750	25750	25750	0
267	20241021	162700	1621801650	25750	25750	25750	25750	0
268	20241021	162600	1621801650	25750	25750	25750	25750	0
269	20241021	162500	1621801650	25750	25750	25750	25750	0
270	20241021	162400	1621801650	25750	25750	25750	25750	0
271	20241021	162300	1621801650	25750	25750	25750	25750	0
272	20241021	162200	1621801650	25750	25750	25750	25750	1772
273	20241021	162100	1621801650	25750	25750	25750	25750	0
274	20241021	162000	1621801650	25750	25750	25750	25750	0
275	20241021	161900	1621801650	25750	25750	25750	25750	0
276	20241021	161800	1621801650	25750	25750	25750	25750	0
277	20241021	161700	1621801650	25750	25750	25750	25750	0
278	20241021	161600	1621801650	25750	25750	25750	25750	0
279	20241021	161500	1621801650	25750	25750	25750	25750	0
280	20241021	161400	1621801650	25750	25750	25750	25750	0
281	20241021	161300	1621801650	25750	25750	25750	25750	0
282	20241021	161200	1621801650	25750	25750	25750	25750	0
283	20241021	161100	1621801650	25750	25750	25750	25750	0
284	20241021	161000	1621801650	25750	25750	25750	25750	0
285	20241021	160900	1621801650	25750	25750	25750	25750	0
286	20241021	160800	1621801650	25750	25750	25750	25750	0
287	20241021	160700	1621801650	25750	25750	25750	25750	0
288	20241021	160600	1621801650	25750	25750	25750	25750	0
289	20241021	160500	1621801650	25750	25750	25750	25750	0
290	20241021	160400	1621801650	25750	25750	25750	25750	0
291	20241021	160300	1621801650	25750	25750	25750	25750	0
292	20241021	160200	1621801650	25750	25750	25750	25750	0
293	20241021	160100	1621801650	25750	25750	25750	25750	0
294	20241021	160000	1621801650	25750	25750	25750	25750	0
295	20241021	155900	1621801650	25750	25750	25750	25750	0
296	20241021	155800	1621801650	25750	25750	25750	25750	0
297	20241021	155700	1621801650	25750	25750	25750	25750	0
298	20241021	155600	1621801650	25750	25750	25750	25750	0
299	20241021	155500	1621801650	25750	25750	25750	25750	0
300	20241021	155400	1621801650	25750	25750	25750	25750	0
301	20241021	155300	1621801650	25750	25750	25750	25750	0
302	20241021	155200	1621801650	25750	25750	25750	25750	1772
303	20241021	155100	1621801650	25750	25750	25750	25750	0
304	20241021	155000	1621801650	25750	25750	25750	25750	0
305	20241021	154900	1621801650	25750	25750	25750	25750	0
306	20241021	154800	1621801650	25750	25750	25750	25750	0
307	20241021	154700	1621801650	25750	25750	25750	25750	0
308	20241021	154600	1621801650	25750	25750	25750	25750	0
309	20241021	154500	1621801650	25750	25750	25750	25750	0
310	20241021	154400	1621801650	25750	25750	25750	25750	0
311	20241021	154300	1621801650	25750	25750	25750	25750	0
312	20241021	154200	1621801650	25750	25750	25750	25750	0
313	20241021	154100	1621801650	25750	25750	25750	25750	0
314	20241021	154000	1621801650	25750	25750	25750	25750	0
315	20241021	153900	1621801650	25750	25750	25750	25750	0
316	20241021	153800	1621801650	25750	25750	25750	25750	0
317	20241021	153700	1621801650	25750	25750	25750	25750	0
318	20241021	153600	1621801650	25750	25750	25750	25750	0
319	20241021	153500	1621801650	25750	25750	25750	25750	0
320	20241021	153400	1621801650	25750	25750	25750	25750	0
321	20241021	153300	1621801650	25750	25750	25750	25750	0
322	20241021	153200	1621801650	25750	25750	25750	25750	0
323	20241021	153100	1621801650	25750	25750	25750	25750	0
324	20241021	153000	1621801650	25750	25750	25750	25750	1772
325	20241021	152900	1576172650	25650	25650	25650	25650	0
326	20241021	152800	1576172650	25650	25650	25650	25650	0
327	20241021	152700	1576172650	25650	25650	25650	25650	0
328	20241021	152600	1576172650	25650	25650	25650	25650	0
329	20241021	152500	1576172650	25650	25650	25650	25650	0
330	20241021	152400	1576172650	25650	25650	25650	25650	0
331	20241021	152300	1576172650	25650	25650	25650	25650	0
332	20241021	152200	1576172650	25650	25650	25650	25650	0
333	20241021	152100	1576172650	25650	25650	25650	25650	0
334	20241021	152000	1576172650	25650	25650	25650	25650	0
335	20241021	151900	1576172650	25650	25650	25650	25600	402
336	20241021	151800	1565880200	25600	25600	25650	25600	66
337	20241021	151700	1564189000	25650	25650	25650	25600	219
338	20241021	151600	1558579150	25650	25650	25650	25600	215
339	20241021	151500	1553066850	25600	25650	25650	25600	64
340	20241021	151400	1551427950	25650	25650	25650	25600	80
341	20241021	151300	1549378600	25650	25650	25650	25600	386
342	20241021	151200	1539495200	25600	25600	25600	25600	52
343	20241021	151100	1538164000	25600	25600	25650	25600	61
344	20241021	151000	1536602250	25650	25550	25650	25550	72
345	20241021	150900	1534758700	25650	25550	25650	25550	100
346	20241021	150800	1532198100	25600	25550	25650	25550	182
347	20241021	150700	1527532550	25650	25550	25650	25550	235
348	20241021	150600	1521522400	25600	25600	25650	25600	135
349	20241021	150500	1518065050	25600	25600	25600	25600	64
350	20241021	150400	1516426650	25600	25650	25650	25600	82
351	20241021	150300	1514325950	25600	25600	25650	25600	96
352	20241021	150200	1511867150	25600	25600	25650	25600	78
353	20241021	150100	1509869650	25600	25600	25600	25600	116
354	20241021	150000	1506900050	25650	25600	25650	25600	88
355	20241021	145900	1504646100	25600	25650	25700	25600	110
356	20241021	145800	1501823400	25650	25600	25650	25600	130
357	20241021	145700	1498494100	25650	25650	25700	25650	72
358	20241021	145600	1496646300	25700	25700	25700	25650	110
359	20241021	145500	1493822900	25650	25650	25700	25600	205
360	20241021	145400	1488566050	25650	25650	25650	25650	98
361	20241021	145300	1486052350	25700	25650	25700	25650	69
362	20241021	145200	1484281500	25650	25700	25700	25650	60
363	20241021	145100	1482740050	25700	25700	25750	25700	71
364	20241021	145000	1480914500	25750	25700	25750	25700	65
365	20241021	144900	1479243450	25750	25700	25750	25700	66
366	20241021	144800	1477547100	25750	25700	25750	25700	117
367	20241021	144700	1474539400	25750	25700	25750	25700	117
368	20241021	144600	1471531000	25700	25700	25750	25700	75
369	20241021	144500	1469603250	25700	25700	25750	25700	28
370	20241021	144400	1468882900	25700	25700	25750	25700	161
371	20241021	144300	1464742900	25650	25650	25650	25600	65
372	20241021	144200	1463075700	25650	25650	25700	25650	61
373	20241021	144100	1461510850	25700	25650	25750	25650	103
374	20241021	144000	1458866850	25700	25650	25700	25650	108
375	20241021	143900	1456094500	25650	25700	25700	25650	4
376	20241021	143800	1455991750	25750	25700	25750	25700	56
377	20241021	143700	1454552400	25700	25750	25750	25650	114
378	20241021	143600	1451620450	25700	25700	25700	25700	72
379	20241021	143500	1449770050	25700	25750	25750	25700	10
380	20241021	143400	1449512600	25700	25700	25750	25700	163
381	20241021	143300	1445318650	25700	25650	25750	25650	68
382	20241021	143200	1443570500	25700	25700	25700	25700	65
383	20241021	143100	1441900000	25750	25700	25750	25700	55
384	20241021	143000	1440486300	25750	25750	25800	25750	82
385	20241021	142900	1438373250	25700	25700	25800	25700	262
386	20241021	142800	1431626550	25700	25700	25750	25650	68
387	20241021	142700	1429878950	25750	25750	25800	25750	636
388	20241021	142600	1413501450	25800	25800	25800	25750	107
389	20241021	142500	1410743350	25750	25750	25750	25750	58
390	20241021	142400	1409249850	25750	25750	25800	25750	288
391	20241021	142300	1401833200	25750	25650	25750	25650	297
392	20241021	142200	1394188450	25750	25650	25750	25650	1099
393	20241021	142100	1365924200	25650	25650	25650	25650	50
394	20241021	142000	1364641700	25700	25600	25700	25600	216
395	20241021	141900	1359103700	25600	25650	25650	25550	431
396	20241021	141800	1348071550	25650	25650	25650	25600	138
397	20241021	141700	1344534300	25650	25650	25650	25600	243
398	20241021	141600	1338302800	25600	25600	25650	25600	132
399	20241021	141500	1334921900	25600	25650	25650	25600	120
400	20241021	141400	1331846700	25650	25600	25650	25600	73
401	20241021	141300	1329976700	25600	25600	25650	25550	77
402	20241021	141200	1328004950	25650	25650	25650	25600	74
403	20241021	141100	1326109300	25650	25650	25650	25600	97
404	20241021	141000	1323623950	25600	25650	25650	25600	63
405	20241021	140900	1322011000	25600	25600	25600	25600	55
406	20241021	140800	1320603000	25650	25600	25650	25550	115
407	20241021	140700	1317658150	25600	25550	25600	25550	98
408	20241021	140600	1315152100	25550	25600	25600	25550	69
409	20241021	140500	1313388400	25550	25600	25650	25550	149
410	20241021	140400	1309572250	25650	25600	25650	25550	108
411	20241021	140300	1306809250	25600	25550	25600	25550	163
412	20241021	140200	1302638900	25600	25600	25600	25600	23
413	20241021	140100	1302050100	25650	25600	25650	25550	375
414	20241021	140000	1292450700	25600	25550	25600	25550	82
415	20241021	135900	1290354000	25550	25550	25600	25550	70
416	20241021	135800	1288564750	25550	25600	25600	25550	69
417	20241021	135700	1286801300	25650	25650	25650	25550	191
418	20241021	135600	1281910250	25600	25550	25600	25550	100
419	20241021	135500	1279350350	25550	25600	25600	25550	82
420	20241021	135400	1277253900	25550	25550	25600	25550	80
421	20241021	135300	1275209200	25550	25500	25550	25500	103
422	20241021	135200	1272580500	25500	25550	25550	25500	60
423	20241021	135100	1271050350	25500	25500	25550	25500	164
424	20241021	135000	1266865650	25550	25550	25550	25500	71
425	20241021	134900	1265054050	25550	25550	25550	25500	89
426	20241021	134800	1262782850	25500	25500	25550	25500	75
427	20241021	134700	1260870150	25550	25500	25550	25500	65
428	20241021	134600	1259212100	25550	25550	25550	25500	104
429	20241021	134500	1256557450	25500	25550	25550	25500	32
430	20241021	134400	1255740550	25600	25600	25600	25550	65
431	20241021	134300	1254079000	25550	25600	25650	25550	134
432	20241021	134200	1250651250	25600	25600	25600	25550	100
433	20241021	134100	1248093700	25600	25600	25600	25550	48
434	20241021	134000	1246865000	25600	25600	25600	25600	11
435	20241021	133900	1246583400	25600	25650	25650	25600	73
436	20241021	133800	1244713700	25650	25650	25650	25600	359
437	20241021	133700	1235507100	25650	25600	25650	25550	129
438	20241021	133600	1232201000	25600	25600	25600	25600	53
439	20241021	133500	1230844200	25650	25650	25650	25600	101
440	20241021	133400	1228256350	25650	25600	25650	25600	76
441	20241021	133300	1226309800	25650	25600	25650	25600	58
442	20241021	133200	1224824850	25650	25650	25650	25650	42
443	20241021	133100	1223747550	25600	25600	25650	25600	96
444	20241021	133000	1221288000	25650	25650	25650	25650	17
445	20241021	132900	1220851950	25650	25600	25650	25600	181
446	20241021	132800	1216216600	25600	25650	25650	25600	109
447	20241021	132700	1213423300	25650	25600	25650	25600	66
448	20241021	132600	1211733100	25600	25600	25650	25600	85
449	20241021	132500	1209556000	25600	25700	25700	25600	113
450	20241021	132400	1206659150	25700	25600	25700	25600	56
451	20241021	132300	1205222700	25650	25700	25700	25650	187
452	20241021	132200	1200425000	25700	25700	25700	25700	21
453	20241021	132100	1199885300	25700	25700	25700	25650	298
454	20241021	132000	1192229300	25700	25700	25700	25650	101
455	20241021	131900	1189636050	25700	25700	25750	25700	400
456	20241021	131800	1179355900	25700	25750	25750	25700	100
457	20241021	131700	1176783350	25750	25650	25750	25650	342
458	20241021	131600	1167979650	25650	25700	25700	25650	142
459	20241021	131500	1164333300	25750	25700	25750	25700	118
460	20241021	131400	1161300500	25750	25700	25750	25700	247
461	20241021	131300	1154951250	25750	25650	25750	25650	204
462	20241021	131200	1149710350	25700	25650	25700	25650	63
463	20241021	131100	1148094250	25650	25650	25650	25600	58
464	20241021	131000	1146606600	25700	25650	25700	25650	106
465	20241021	130900	1143885000	25650	25650	25650	25600	108
466	20241021	130800	1141117350	25650	25700	25700	25650	837
467	20241021	130700	1119609000	25700	25700	25750	25700	180
468	20241021	130600	1114982250	25750	25550	25750	25550	1210
469	20241021	130500	1083911600	25500	25550	25550	25500	69
470	20241021	130400	1082151400	25500	25500	25500	25500	52
471	20241021	130300	1080825400	25550	25550	25600	25550	43
472	20241021	130200	1079726300	25550	25550	25600	25550	47
473	20241021	130100	1078524600	25550	25500	25550	25500	276
474	20241021	130000	1071475550	25550	25500	25550	25500	82
475	20241021	125900	1069383400	25500	25500	25550	25500	79
476	20241021	125800	1067368050	25550	25500	25550	25500	99
477	20241021	125700	1064841500	25550	25500	25550	25500	72
478	20241021	125600	1063005150	25500	25550	25550	25500	62
479	20241021	125500	1061423600	25550	25500	25550	25500	113
480	20241021	125400	1058539200	25500	25550	25550	25500	85
481	20241021	125300	1056371550	25500	25550	25550	25500	217
482	20241021	125200	1050827400	25600	25500	25600	25500	95
483	20241021	125100	1048401250	25500	25550	25550	25500	150
484	20241021	125000	1044572000	25550	25550	25550	25550	86
485	20241021	124900	1042374700	25550	25600	25600	25550	67
486	20241021	124800	1040662700	25600	25600	25650	25600	93
487	20241021	124700	1038281850	25550	25550	25600	25550	59
488	20241021	124600	1036774350	25600	25550	25600	25550	59
489	20241021	124500	1035266450	25550	25600	25600	25550	68
490	20241021	124400	1033528900	25600	25550	25600	25500	385
491	20241021	124300	1023694500	25500	25500	25550	25500	58
492	20241021	124200	1022215300	25500	25500	25500	25500	52
493	20241021	124100	1020889300	25500	25550	25550	25500	97
494	20241021	124000	1018414650	25550	25500	25550	25500	96
495	20241021	123900	1015965200	25550	25550	25600	25500	16
496	20241021	123800	1015556450	25550	25600	25600	25550	60
497	20241021	123700	1014022900	25600	25550	25600	25550	117
498	20241021	123600	1011032700	25550	25500	25550	25500	58
499	20241021	123500	1009553250	25550	25500	25550	25500	299
500	20241021	123400	1001913850	25500	25550	25550	25500	75
501	20241021	123300	1000000200	25550	25500	25550	25500	90
502	20241021	123200	997703400	25550	25550	25550	25500	66
503	20241021	123100	996019650	25500	25500	25500	25500	62
504	20241021	123000	994438650	25550	25550	25550	25500	70
505	20241021	122900	992652600	25550	25550	25550	25500	48
506	20241021	122800	991426550	25600	25500	25600	25500	298
507	20241021	122700	983814950	25500	25500	25550	25500	60
508	20241021	122600	982284800	25550	25550	25600	25500	87
509	20241021	122500	980063550	25500	25500	25550	25500	78
510	20241021	122400	978073800	25550	25550	25550	25500	53
511	20241021	122300	976719800	25600	25550	25600	25550	137
512	20241021	122200	973215500	25550	25550	25550	25500	80
513	20241021	122100	971172500	25550	25550	25550	25500	65
514	20241021	122000	969514200	25550	25550	25550	25550	49
515	20241021	121900	968262250	25550	25550	25600	25550	92
516	20241021	121800	965909850	25600	25550	25600	25500	131
517	20241021	121700	962563800	25550	25500	25550	25500	105
518	20241021	121600	959885300	25500	25550	25550	25500	52
519	20241021	121500	958559150	25550	25500	25550	25500	119
520	20241021	121400	955521600	25500	25550	25550	25500	55
521	20241021	121300	954118900	25550	25550	25600	25500	39
522	20241021	121200	953121600	25550	25600	25600	25550	88
523	20241021	121100	950871850	25550	25550	25600	25550	129
524	20241021	121000	947574650	25550	25500	25600	25500	71
525	20241021	120900	945759800	25550	25600	25600	25550	66
526	20241021	120800	944073300	25550	25550	25600	25550	229
527	20241021	120700	938221150	25550	25500	25550	25500	152
528	20241021	120600	934344050	25500	25550	25550	25500	78
529	20241021	120500	932354950	25550	25500	25550	25500	70
530	20241021	120400	930569300	25550	25500	25550	25450	55
531	20241021	120300	929164800	25500	25500	25550	25500	67
532	20241021	120200	927456100	25500	25550	25550	25500	218
533	20241021	120100	921888800	25550	25500	25550	25500	69
534	20241021	120000	920128550	25500	25500	25550	25500	83
535	20241021	115900	918010550	25550	25500	25550	25500	103
536	20241021	115800	915381550	25500	25550	25550	25500	5
537	20241021	115700	915253900	25550	25500	25600	25500	100
538	20241021	115600	912699400	25550	25550	25550	25550	50
539	20241021	115500	911421900	25600	25500	25650	25450	297
540	20241021	115400	903836200	25500	25550	25550	25500	16
541	20241021	115300	903427450	25600	25500	25600	25500	96
542	20241021	115200	900976550	25500	25550	25550	25500	67
543	20241021	115100	899267350	25550	25500	25600	25500	82
544	20241021	115000	897173750	25550	25550	25550	25500	104
545	20241021	114900	894520850	25550	25500	25550	25500	85
546	20241021	114800	892351600	25450	25500	25500	25450	51
547	20241021	114700	891053600	25500	25550	25550	25500	55
548	20241021	114600	889650950	25500	25550	25550	25500	106
549	20241021	114500	886945550	25550	25550	25550	25500	69
550	20241021	114400	885185150	25500	25550	25550	25500	56
551	20241021	114300	883756850	25550	25550	25600	25550	62
552	20241021	114200	882172350	25550	25550	25600	25500	115
553	20241021	114100	879235650	25550	25550	25550	25550	249
554	20241021	114000	872873700	25500	25550	25550	25500	65
555	20241021	113900	871216000	25550	25550	25600	25550	53
556	20241021	113800	869860700	25550	25500	25550	25500	67
557	20241021	113700	868151450	25550	25550	25550	25550	45
558	20241021	113600	867001700	25550	25600	25600	25550	56
559	20241021	113500	865570700	25550	25550	25600	25550	97
560	20241021	113400	863090750	25500	25500	25550	25500	139
561	20241021	113300	859544750	25550	25550	25550	25500	18
562	20241021	113200	859084950	25600	25600	25600	25550	65
563	20241021	113100	857423400	25600	25550	25600	25550	78
564	20241021	113000	855429550	25500	25550	25550	25500	82
565	20241021	112900	853338050	25550	25600	25600	25550	53
566	20241021	112800	851983750	25550	25600	25600	25550	103
567	20241021	112700	849350050	25550	25600	25600	25550	252
568	20241021	112600	842911300	25550	25600	25600	25550	33
569	20241021	112500	842066550	25550	25650	25650	25550	54
570	20241021	112400	840682550	25650	25600	25650	25600	116
571	20241021	112300	837712200	25600	25550	25600	25550	55
572	20241021	112200	836306800	25600	25600	25600	25600	52
573	20241021	112100	834975600	25550	25550	25600	25550	111
574	20241021	112000	832138900	25600	25550	25600	25500	142
575	20241021	111900	828509800	25600	25550	25600	25550	59
576	20241021	111800	827002300	25550	25550	25600	25500	56
577	20241021	111700	825571450	25600	25550	25600	25550	95
578	20241021	111600	823141950	25550	25550	25550	25500	164
579	20241021	111500	818954200	25500	25500	25500	25500	4
580	20241021	111400	818852200	25600	25500	25600	25500	210
581	20241021	111300	813486600	25550	25500	25550	25500	93
582	20241021	111200	811113050	25500	25500	25500	25450	72
583	20241021	111100	809279550	25500	25550	25550	25500	63
584	20241021	111000	807672850	25450	25500	25550	25450	186
585	20241021	110900	802931500	25550	25450	25550	25450	148
586	20241021	110800	799157800	25450	25500	25500	25450	59
587	20241021	110700	797653850	25550	25500	25550	25500	53
588	20241021	110600	796302150	25500	25450	25550	25450	94
589	20241021	110500	793905950	25450	25500	25550	25450	55
590	20241021	110400	792503450	25500	25500	25500	25500	50
591	20241021	110300	791228450	25550	25550	25550	25500	17
592	20241021	110200	790794250	25550	25550	25550	25500	109
593	20241021	110100	788012300	25500	25500	25500	25500	61
594	20241021	110000	786456800	25550	25550	25550	25550	106
595	20241021	105900	783748500	25500	25550	25550	25500	102
596	20241021	105800	781144850	25500	25550	25550	25500	57
597	20241021	105700	779691200	25500	25500	25500	25500	50
598	20241021	105600	778416200	25500	25550	25550	25500	165
599	20241021	105500	774206000	25600	25500	25600	25500	150
600	20241021	105400	770375350	25500	25450	25500	25450	302
601	20241021	105300	762676900	25450	25500	25500	25450	68
602	20241021	105200	760945550	25500	25500	25550	25450	171
603	20241021	105100	756584700	25550	25500	25550	25450	207
604	20241021	105000	751307300	25450	25500	25500	25450	147
605	20241021	104900	747558850	25500	25550	25550	25500	13
606	20241021	104800	747227200	25450	25550	25550	25450	556
607	20241021	104700	733049250	25500	25550	25550	25500	55
608	20241021	104600	731646550	25500	25550	25600	25500	151
609	20241021	104500	727790450	25600	25550	25700	25550	526
610	20241021	104400	714339100	25550	25500	25550	25500	154
611	20241021	104300	710409300	25500	25550	25550	25500	31
612	20241021	104200	709618300	25550	25550	25550	25550	52
613	20241021	104100	708289700	25550	25550	25600	25500	110
614	20241021	104000	705478750	25550	25550	25550	25550	135
615	20241021	103900	702029500	25600	25550	25600	25550	78
616	20241021	103800	700035150	25550	25550	25600	25550	57
617	20241021	103700	698578600	25550	25550	25550	25500	110
618	20241021	103600	695770650	25550	25550	25550	25500	165
619	20241021	103500	691556250	25500	25550	25550	25500	104
620	20241021	103400	688904000	25550	25600	25600	25550	57
621	20241021	103300	687447600	25550	25500	25600	25500	280
622	20241021	103200	680290150	25500	25550	25550	25500	78
623	20241021	103100	678299750	25550	25600	25650	25550	1178
624	20241021	103000	648145000	25650	25700	25700	25650	168
625	20241021	102900	643833700	25700	25650	25750	25650	1003
626	20241021	102800	618058750	25650	25650	25700	25650	882
627	20241021	102700	595407800	25700	25700	25700	25650	624
628	20241021	102600	579373900	25700	25700	25700	25600	105
629	20241021	102500	576678150	25700	25650	25700	25650	85
630	20241021	102400	574497750	25650	25700	25700	25650	63
631	20241021	102300	572881100	25650	25650	25700	25650	65
632	20241021	102200	571213300	25700	25600	25700	25600	280
633	20241021	102100	564037600	25600	25600	25600	25600	75
634	20241021	102000	562117600	25600	25650	25650	25600	75
635	20241021	101900	560196700	25650	25550	25650	25550	259
636	20241021	101800	553562150	25600	25550	25600	25550	53
637	20241021	101700	552207800	25600	25600	25600	25600	31
638	20241021	101600	551414200	25650	25600	25650	25600	74
639	20241021	101500	549519100	25600	25600	25600	25600	348
640	20241021	101400	540610300	25650	25550	25650	25550	3
641	20241021	101300	540533550	25600	25600	25600	25600	121
642	20241021	101200	537435950	25600	25600	25600	25600	16
643	20241021	101100	537026350	25650	25550	25650	25550	135
644	20241021	101000	533574000	25550	25600	25600	25550	115
645	20241021	100900	530635200	25600	25550	25700	25550	1464
646	20241021	100800	493154950	25550	25550	25600	25550	252
647	20241021	100700	486716250	25550	25500	25550	25500	107
648	20241021	100600	483987550	25500	25500	25550	25500	131
649	20241021	100500	480645400	25550	25500	25550	25500	97
650	20241021	100400	478169850	25550	25500	25550	25500	128
651	20241021	100300	474903150	25550	25550	25550	25500	76
652	20241021	100200	472963850	25550	25500	25550	25500	96
653	20241021	100100	470511400	25500	25500	25550	25450	1770
654	20241021	100000	425378800	25500	25450	25500	25450	329
655	20241021	095900	417002200	25400	25250	25400	25250	220
656	20241021	095800	411422850	25300	25250	25300	25200	83
657	20241021	095700	409328250	25250	25250	25300	25250	129
658	20241021	095600	406068900	25200	25250	25250	25200	67
659	20241021	095500	404379750	25200	25200	25250	25200	213
660	20241021	095400	399011950	25200	25250	25250	25200	50
661	20241021	095300	397749550	25300	25200	25300	25200	143
662	20241021	095200	394138450	25200	25250	25250	25200	63
663	20241021	095100	392550400	25250	25250	25250	25250	48
664	20241021	095000	391338400	25300	25300	25300	25250	136
665	20241021	094900	387902150	25300	25200	25300	25200	75
666	20241021	094800	386010800	25250	25250	25250	25250	52
667	20241021	094700	384697800	25250	25300	25300	25250	54
668	20241021	094600	383333750	25300	25250	25300	25250	54
669	20241021	094500	381967600	25250	25250	25300	25250	85
670	20241021	094400	379821300	25150	25200	25250	25150	135
671	20241021	094300	376420400	25200	25250	25250	25200	48
672	20241021	094200	375208650	25300	25350	25350	25300	247
673	20241021	094100	368947600	25400	25400	25400	25400	192
674	20241021	094000	364070800	25450	25350	25450	25350	449
675	20241021	093900	352671800	25400	25300	25400	25250	701
676	20241021	093800	334923650	25300	25300	25300	25250	53
677	20241021	093700	333585200	25250	25250	25300	25250	223
678	20241021	093600	327951350	25250	25300	25300	25250	108
679	20241021	093500	325224200	25300	25200	25300	25200	491
680	20241021	093400	312827800	25250	25200	25250	25150	50
681	20241021	093300	311570150	25200	25200	25200	25150	122
682	20241021	093200	308498150	25150	25150	25150	25150	48
683	20241021	093100	307290950	25200	25100	25200	25100	165
684	20241021	093000	303143200	25050	25050	25100	25000	161
685	20241021	092900	299109750	25100	25050	25100	25050	104
686	20241021	092800	296504200	25100	25100	25100	25100	52
687	20241021	092700	295199000	25000	25100	25150	25000	323
688	20241021	092600	287094500	25100	25150	25150	25100	123
689	20241021	092500	284001100	25200	25250	25300	25200	153
690	20241021	092400	280140800	25250	25100	25250	25050	473
691	20241021	092300	268251500	25100	25100	25100	25050	165
692	20241021	092200	264112500	25100	25050	25100	25050	70
693	20241021	092100	262358400	25050	25000	25050	25000	74
694	20241021	092000	260507200	25000	24950	25000	24950	154
695	20241021	091900	256659650	24950	24900	24950	24900	53
696	20241021	091800	255339700	24900	24900	24900	24850	178
697	20241021	091700	250909900	24900	24900	24900	24850	341
698	20241021	091600	242419500	24850	24850	24900	24850	160
699	20241021	091500	238443450	24850	24900	24900	24850	71
700	20241021	091400	236679050	24900	25000	25000	24900	670
701	20241021	091300	219982150	25050	25100	25100	25000	868
702	20241021	091200	198273750	25150	25100	25150	25050	383
703	20241021	091100	188673050	25000	25100	25100	25000	541
704	20241021	091000	175107050	25150	25050	25150	25000	235
705	20241021	090900	169207450	25050	25050	25050	25000	573
706	20241021	090800	154862400	25000	25050	25050	25000	767
707	20241021	090700	135676200	25150	25050	25200	25050	133
708	20241021	090600	132344300	25200	25200	25200	25200	49
709	20241021	090500	131109500	25200	25200	25200	25200	29
710	20241021	090400	130378700	25050	25100	25100	25000	999
711	20241021	090300	105384400	25100	25100	25100	25100	252
712	20241021	090200	99059200	25000	25000	25000	25000	37
713	20241021	090100	98134200	25000	25050	25050	24950	879
714	20241021	090000	76153200	25050	24850	25350	24850	3056