KissMeData/017800/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	190400	4309926950	44750	44750	44750	44750	1995
3	20241018	190300	4309926950	44750	44750	44750	44750	0
4	20241018	190200	4309926950	44750	44750	44750	44750	0
5	20241018	190100	4309926950	44750	44750	44750	44750	0
6	20241018	190000	4309926950	44750	44750	44750	44750	0
7	20241018	185900	4309926950	44750	44750	44750	44750	0
8	20241018	185800	4309926950	44750	44750	44750	44750	0
9	20241018	185700	4309926950	44750	44750	44750	44750	0
10	20241018	185600	4309926950	44750	44750	44750	44750	0
11	20241018	185500	4309926950	44750	44750	44750	44750	0
12	20241018	185400	4309926950	44750	44750	44750	44750	0
13	20241018	185300	4309926950	44750	44750	44750	44750	0
14	20241018	185200	4309926950	44750	44750	44750	44750	0
15	20241018	185100	4309926950	44750	44750	44750	44750	0
16	20241018	185000	4309926950	44750	44750	44750	44750	0
17	20241018	184900	4309926950	44750	44750	44750	44750	0
18	20241018	184800	4309926950	44750	44750	44750	44750	0
19	20241018	184700	4309926950	44750	44750	44750	44750	0
20	20241018	184600	4309926950	44750	44750	44750	44750	0
21	20241018	184500	4309926950	44750	44750	44750	44750	0
22	20241018	184400	4309926950	44750	44750	44750	44750	0
23	20241018	184300	4309926950	44750	44750	44750	44750	0
24	20241018	184200	4309926950	44750	44750	44750	44750	0
25	20241018	184100	4309926950	44750	44750	44750	44750	0
26	20241018	184000	4309926950	44750	44750	44750	44750	0
27	20241018	183900	4309926950	44750	44750	44750	44750	0
28	20241018	183800	4309926950	44750	44750	44750	44750	0
29	20241018	183700	4309926950	44750	44750	44750	44750	0
30	20241018	183600	4309926950	44750	44750	44750	44750	0
31	20241018	183500	4309926950	44750	44750	44750	44750	0
32	20241018	183400	4309926950	44750	44750	44750	44750	1995
33	20241018	183300	4309926950	44750	44750	44750	44750	0
34	20241018	183200	4309926950	44750	44750	44750	44750	0
35	20241018	183100	4309926950	44750	44750	44750	44750	0
36	20241018	183000	4309926950	44750	44750	44750	44750	0
37	20241018	182900	4309926950	44750	44750	44750	44750	0
38	20241018	182800	4309926950	44750	44750	44750	44750	0
39	20241018	182700	4309926950	44750	44750	44750	44750	0
40	20241018	182600	4309926950	44750	44750	44750	44750	0
41	20241018	182500	4309926950	44750	44750	44750	44750	0
42	20241018	182400	4309926950	44750	44750	44750	44750	0
43	20241018	182300	4309926950	44750	44750	44750	44750	0
44	20241018	182200	4309926950	44750	44750	44750	44750	0
45	20241018	182100	4309926950	44750	44750	44750	44750	0
46	20241018	182000	4309926950	44750	44750	44750	44750	0
47	20241018	181900	4309926950	44750	44750	44750	44750	0
48	20241018	181800	4309926950	44750	44750	44750	44750	0
49	20241018	181700	4309926950	44750	44750	44750	44750	0
50	20241018	181600	4309926950	44750	44750	44750	44750	0
51	20241018	181500	4309926950	44750	44750	44750	44750	0
52	20241018	181400	4309926950	44750	44750	44750	44750	0
53	20241018	181300	4309926950	44750	44750	44750	44750	0
54	20241018	181200	4309926950	44750	44750	44750	44750	0
55	20241018	181100	4309926950	44750	44750	44750	44750	0
56	20241018	181000	4309926950	44750	44750	44750	44750	0
57	20241018	180900	4309926950	44750	44750	44750	44750	0
58	20241018	180800	4309926950	44750	44750	44750	44750	0
59	20241018	180700	4309926950	44750	44750	44750	44750	0
60	20241018	180600	4309926950	44750	44750	44750	44750	0
61	20241018	180500	4309926950	44750	44750	44750	44750	0
62	20241018	180400	4309926950	44750	44750	44750	44750	1995
63	20241018	180300	4309926950	44750	44750	44750	44750	0
64	20241018	180200	4309926950	44750	44750	44750	44750	0
65	20241018	180100	4309926950	44750	44750	44750	44750	0
66	20241018	180000	4309926950	44750	44750	44750	44750	0
67	20241018	175900	4309926950	44750	44750	44750	44750	0
68	20241018	175800	4309926950	44750	44750	44750	44750	0
69	20241018	175700	4309926950	44750	44750	44750	44750	0
70	20241018	175600	4309926950	44750	44750	44750	44750	0
71	20241018	175500	4309926950	44750	44750	44750	44750	0
72	20241018	175400	4309926950	44750	44750	44750	44750	0
73	20241018	175300	4309926950	44750	44750	44750	44750	0
74	20241018	175200	4309926950	44750	44750	44750	44750	0
75	20241018	175100	4309926950	44750	44750	44750	44750	0
76	20241018	175000	4309926950	44750	44750	44750	44750	0
77	20241018	174900	4309926950	44750	44750	44750	44750	0
78	20241018	174800	4309926950	44750	44750	44750	44750	0
79	20241018	174700	4309926950	44750	44750	44750	44750	0
80	20241018	174600	4309926950	44750	44750	44750	44750	0
81	20241018	174500	4309926950	44750	44750	44750	44750	0
82	20241018	174400	4309926950	44750	44750	44750	44750	0
83	20241018	174300	4309926950	44750	44750	44750	44750	0
84	20241018	174200	4309926950	44750	44750	44750	44750	0
85	20241018	174100	4309926950	44750	44750	44750	44750	0
86	20241018	174000	4309926950	44750	44750	44750	44750	0
87	20241018	173900	4309926950	44750	44750	44750	44750	0
88	20241018	173800	4309926950	44750	44750	44750	44750	0
89	20241018	173700	4309926950	44750	44750	44750	44750	0
90	20241018	173600	4309926950	44750	44750	44750	44750	0
91	20241018	173500	4309926950	44750	44750	44750	44750	0
92	20241018	173400	4309926950	44750	44750	44750	44750	1995
93	20241018	173300	4309926950	44750	44750	44750	44750	0
94	20241018	173200	4309926950	44750	44750	44750	44750	0
95	20241018	173100	4309926950	44750	44750	44750	44750	0
96	20241018	173000	4309926950	44750	44750	44750	44750	0
97	20241018	172900	4309926950	44750	44750	44750	44750	0
98	20241018	172800	4309926950	44750	44750	44750	44750	0
99	20241018	172700	4309926950	44750	44750	44750	44750	0
100	20241018	172600	4309926950	44750	44750	44750	44750	0
101	20241018	172500	4309926950	44750	44750	44750	44750	0
102	20241018	172400	4309926950	44750	44750	44750	44750	0
103	20241018	172300	4309926950	44750	44750	44750	44750	0
104	20241018	172200	4309926950	44750	44750	44750	44750	0
105	20241018	172100	4309926950	44750	44750	44750	44750	0
106	20241018	172000	4309926950	44750	44750	44750	44750	0
107	20241018	171900	4309926950	44750	44750	44750	44750	0
108	20241018	171800	4309926950	44750	44750	44750	44750	0
109	20241018	171700	4309926950	44750	44750	44750	44750	0
110	20241018	171600	4309926950	44750	44750	44750	44750	0
111	20241018	171500	4309926950	44750	44750	44750	44750	0
112	20241018	171400	4309926950	44750	44750	44750	44750	0
113	20241018	171300	4309926950	44750	44750	44750	44750	0
114	20241018	171200	4309926950	44750	44750	44750	44750	0
115	20241018	171100	4309926950	44750	44750	44750	44750	0
116	20241018	171000	4309926950	44750	44750	44750	44750	0
117	20241018	170900	4309926950	44750	44750	44750	44750	0
118	20241018	170800	4309926950	44750	44750	44750	44750	0
119	20241018	170700	4309926950	44750	44750	44750	44750	0
120	20241018	170600	4309926950	44750	44750	44750	44750	0
121	20241018	170500	4309926950	44750	44750	44750	44750	0
122	20241018	170400	4309926950	44750	44750	44750	44750	1995
123	20241018	170300	4309926950	44750	44750	44750	44750	0
124	20241018	170200	4309926950	44750	44750	44750	44750	0
125	20241018	170100	4309926950	44750	44750	44750	44750	0
126	20241018	170000	4309926950	44750	44750	44750	44750	0
127	20241018	165900	4309926950	44750	44750	44750	44750	0
128	20241018	165800	4309926950	44750	44750	44750	44750	0
129	20241018	165700	4309926950	44750	44750	44750	44750	0
130	20241018	165600	4309926950	44750	44750	44750	44750	0
131	20241018	165500	4309926950	44750	44750	44750	44750	0
132	20241018	165400	4309926950	44750	44750	44750	44750	0
133	20241018	165300	4309926950	44750	44750	44750	44750	0
134	20241018	165200	4309926950	44750	44750	44750	44750	0
135	20241018	165100	4309926950	44750	44750	44750	44750	0
136	20241018	165000	4309926950	44750	44750	44750	44750	0
137	20241018	164900	4309926950	44750	44750	44750	44750	0
138	20241018	164800	4309926950	44750	44750	44750	44750	0
139	20241018	164700	4309926950	44750	44750	44750	44750	0
140	20241018	164600	4309926950	44750	44750	44750	44750	0
141	20241018	164500	4309926950	44750	44750	44750	44750	0
142	20241018	164400	4309926950	44750	44750	44750	44750	0
143	20241018	164300	4309926950	44750	44750	44750	44750	0
144	20241018	164200	4309926950	44750	44750	44750	44750	0
145	20241018	164100	4309926950	44750	44750	44750	44750	0
146	20241018	164000	4309926950	44750	44750	44750	44750	0
147	20241018	163900	4309926950	44750	44750	44750	44750	0
148	20241018	163800	4309926950	44750	44750	44750	44750	0
149	20241018	163700	4309926950	44750	44750	44750	44750	0
150	20241018	163600	4309926950	44750	44750	44750	44750	0
151	20241018	163500	4309926950	44750	44750	44750	44750	0
152	20241018	163400	4309926950	44750	44750	44750	44750	1995
153	20241018	163300	4309926950	44750	44750	44750	44750	0
154	20241018	163200	4309926950	44750	44750	44750	44750	0
155	20241018	163100	4309926950	44750	44750	44750	44750	0
156	20241018	163000	4309926950	44750	44750	44750	44750	0
157	20241018	162900	4309926950	44750	44750	44750	44750	0
158	20241018	162800	4309926950	44750	44750	44750	44750	0
159	20241018	162700	4309926950	44750	44750	44750	44750	0
160	20241018	162600	4309926950	44750	44750	44750	44750	0
161	20241018	162500	4309926950	44750	44750	44750	44750	0
162	20241018	162400	4309926950	44750	44750	44750	44750	0
163	20241018	162300	4309926950	44750	44750	44750	44750	0
164	20241018	162200	4309926950	44750	44750	44750	44750	0
165	20241018	162100	4309926950	44750	44750	44750	44750	0
166	20241018	162000	4309926950	44750	44750	44750	44750	0
167	20241018	161900	4309926950	44750	44750	44750	44750	0
168	20241018	161800	4309926950	44750	44750	44750	44750	0
169	20241018	161700	4309926950	44750	44750	44750	44750	0
170	20241018	161600	4309926950	44750	44750	44750	44750	0
171	20241018	161500	4309926950	44750	44750	44750	44750	0
172	20241018	161400	4309926950	44750	44750	44750	44750	0
173	20241018	161300	4309926950	44750	44750	44750	44750	0
174	20241018	161200	4309926950	44750	44750	44750	44750	0
175	20241018	161100	4309926950	44750	44750	44750	44750	0
176	20241018	161000	4309926950	44750	44750	44750	44750	0
177	20241018	160900	4309926950	44750	44750	44750	44750	0
178	20241018	160800	4309926950	44750	44750	44750	44750	0
179	20241018	160700	4309926950	44750	44750	44750	44750	0
180	20241018	160600	4309926950	44750	44750	44750	44750	0
181	20241018	160500	4309926950	44750	44750	44750	44750	0
182	20241018	160400	4309926950	44750	44750	44750	44750	1995
183	20241018	160300	4309926950	44750	44750	44750	44750	0
184	20241018	160200	4309926950	44750	44750	44750	44750	0
185	20241018	160100	4309926950	44750	44750	44750	44750	0
186	20241018	160000	4309926950	44750	44750	44750	44750	0
187	20241018	155900	4309926950	44750	44750	44750	44750	0
188	20241018	155800	4309926950	44750	44750	44750	44750	0
189	20241018	155700	4309926950	44750	44750	44750	44750	0
190	20241018	155600	4309926950	44750	44750	44750	44750	0
191	20241018	155500	4309926950	44750	44750	44750	44750	0
192	20241018	155400	4309926950	44750	44750	44750	44750	0
193	20241018	155300	4309926950	44750	44750	44750	44750	0
194	20241018	155200	4309926950	44750	44750	44750	44750	0
195	20241018	155100	4309926950	44750	44750	44750	44750	0
196	20241018	155000	4309926950	44750	44750	44750	44750	0
197	20241018	154900	4309926950	44750	44750	44750	44750	0
198	20241018	154800	4309926950	44750	44750	44750	44750	0
199	20241018	154700	4309926950	44750	44750	44750	44750	0
200	20241018	154600	4309926950	44750	44750	44750	44750	0
201	20241018	154500	4309926950	44750	44750	44750	44750	0
202	20241018	154400	4309926950	44750	44750	44750	44750	0
203	20241018	154300	4309926950	44750	44750	44750	44750	0
204	20241018	154200	4309926950	44750	44750	44750	44750	0
205	20241018	154100	4309926950	44750	44750	44750	44750	0
206	20241018	154000	4309926950	44750	44750	44750	44750	0
207	20241018	153900	4309926950	44750	44750	44750	44750	0
208	20241018	153800	4309926950	44750	44750	44750	44750	0
209	20241018	153700	4309926950	44750	44750	44750	44750	0
210	20241018	153600	4309926950	44750	44750	44750	44750	0
211	20241018	153500	4309926950	44750	44750	44750	44750	0
212	20241018	153400	4309926950	44750	44750	44750	44750	1995
213	20241018	153300	4309926950	44750	44750	44750	44750	0
214	20241018	153200	4309926950	44750	44750	44750	44750	0
215	20241018	153100	4309926950	44750	44750	44750	44750	0
216	20241018	153000	4309926950	44750	44750	44750	44750	1995
217	20241018	152900	4220650700	44700	44700	44700	44700	0
218	20241018	152800	4220650700	44700	44700	44700	44700	0
219	20241018	152700	4220650700	44700	44700	44700	44700	0
220	20241018	152600	4220650700	44700	44700	44700	44700	0
221	20241018	152500	4220650700	44700	44700	44700	44700	0
222	20241018	152400	4220650700	44700	44700	44700	44700	0
223	20241018	152300	4220650700	44700	44700	44700	44700	0
224	20241018	152200	4220650700	44700	44700	44700	44700	0
225	20241018	152100	4220650700	44700	44700	44700	44700	0
226	20241018	152000	4220650700	44700	44700	44700	44700	0
227	20241018	151900	4220650700	44700	44700	44750	44700	95
228	20241018	151800	4216402450	44700	44700	44700	44650	207
229	20241018	151700	4207150550	44700	44700	44750	44700	639
230	20241018	151600	4178570950	44750	44700	44750	44700	293
231	20241018	151500	4165459300	44700	44750	44750	44700	114
232	20241018	151400	4160358050	44700	44700	44750	44650	425
233	20241018	151300	4141344950	44700	44650	44700	44650	49
234	20241018	151200	4139154700	44700	44650	44700	44650	162
235	20241018	151100	4131915350	44700	44700	44750	44700	360
236	20241018	151000	4115810550	44700	44700	44750	44700	261
237	20241018	150900	4104137750	44750	44700	44750	44700	72
238	20241018	150800	4100916400	44750	44750	44750	44750	434
239	20241018	150700	4081494900	44700	44700	44700	44700	91
240	20241018	150600	4077427200	44700	44650	44700	44650	264
241	20241018	150500	4065631050	44650	44600	44650	44600	77
242	20241018	150400	4062193950	44650	44650	44650	44650	121
243	20241018	150300	4056791300	44650	44650	44700	44650	633
244	20241018	150200	4028512950	44650	44650	44650	44650	24
245	20241018	150100	4027441350	44650	44650	44650	44650	273
246	20241018	150000	4015251900	44600	44550	44600	44550	570
247	20241018	145900	3989830950	44550	44550	44600	44550	254
248	20241018	145800	3978509050	44550	44500	44600	44500	95
249	20241018	145700	3974274950	44650	44450	44650	44450	379
250	20241018	145600	3957366100	44450	44450	44500	44450	138
251	20241018	145500	3951229100	44450	44550	44650	44450	1122
252	20241018	145400	3901259500	44550	44550	44600	44550	86
253	20241018	145300	3897425300	44550	44550	44600	44550	150
254	20241018	145200	3890736500	44550	44550	44600	44550	406
255	20241018	145100	3872631550	44600	44600	44600	44550	168
256	20241018	145000	3865140400	44550	44550	44600	44550	152
257	20241018	144900	3858365900	44600	44600	44600	44550	428
258	20241018	144800	3839278650	44550	44550	44600	44550	122
259	20241018	144700	3833840650	44550	44550	44650	44550	501
260	20241018	144600	3811492400	44550	44550	44600	44550	100
261	20241018	144500	3807034500	44550	44600	44600	44550	40
262	20241018	144400	3805252450	44600	44500	44600	44500	300
263	20241018	144300	3791878600	44500	44550	44550	44500	117
264	20241018	144200	3786667100	44550	44500	44550	44500	308
265	20241018	144100	3772949650	44500	44550	44550	44500	505
266	20241018	144000	3750453850	44550	44500	44550	44500	225
267	20241018	143900	3740432400	44500	44500	44550	44500	87
268	20241018	143800	3736558000	44500	44550	44600	44500	726
269	20241018	143700	3704218950	44550	44550	44600	44550	129
270	20241018	143600	3698469000	44550	44500	44600	44500	181
271	20241018	143500	3690399500	44500	44500	44550	44500	84
272	20241018	143400	3686658650	44500	44450	44500	44450	107
273	20241018	143300	3681897200	44500	44450	44550	44450	328
274	20241018	143200	3667287900	44500	44500	44500	44500	131
275	20241018	143100	3661458400	44450	44500	44500	44450	85
276	20241018	143000	3657677100	44550	44500	44550	44450	458
277	20241018	142900	3637279500	44500	44500	44550	44500	311
278	20241018	142800	3623437100	44500	44500	44500	44500	54
279	20241018	142700	3621034100	44500	44500	44500	44450	473
280	20241018	142600	3599986450	44500	44500	44500	44500	32
281	20241018	142500	3598562450	44550	44500	44550	44500	251
282	20241018	142400	3587384000	44450	44450	44450	44450	27
283	20241018	142300	3586183850	44500	44450	44500	44450	250
284	20241018	142200	3575062400	44450	44550	44550	44450	433
285	20241018	142100	3555778150	44500	44500	44550	44500	148
286	20241018	142000	3549186100	44500	44550	44550	44500	83
287	20241018	141900	3545489700	44500	44500	44550	44500	536
288	20241018	141800	3521613900	44550	44500	44600	44500	204
289	20241018	141700	3512519100	44500	44500	44500	44450	733
290	20241018	141600	3479901100	44500	44500	44550	44500	467
291	20241018	141500	3459106700	44500	44550	44550	44500	153
292	20241018	141400	3452292150	44500	44450	44550	44450	207
293	20241018	141300	3443079900	44500	44500	44500	44500	11
294	20241018	141200	3442590400	44500	44500	44550	44500	105
295	20241018	141100	3437915000	44500	44500	44550	44500	345
296	20241018	141000	3422546600	44500	44500	44550	44500	82
297	20241018	140900	3418894700	44500	44550	44550	44500	359
298	20241018	140800	3402904850	44500	44500	44550	44500	81
299	20241018	140700	3399297500	44500	44500	44500	44500	24
300	20241018	140600	3398229500	44500	44550	44550	44500	395
301	20241018	140500	3380635000	44550	44500	44550	44500	103
302	20241018	140400	3376048700	44550	44500	44550	44500	80
303	20241018	140300	3372485800	44500	44500	44500	44500	189
304	20241018	140200	3364075300	44450	44500	44500	44450	95
305	20241018	140100	3359849300	44500	44550	44550	44500	77
306	20241018	140000	3356419900	44550	44500	44550	44500	320
307	20241018	135900	3342166150	44500	44450	44500	44450	55
308	20241018	135800	3339718750	44450	44400	44450	44400	65
309	20241018	135700	3336829950	44400	44400	44450	44400	78
310	20241018	135600	3333363850	44400	44500	44500	44300	576
311	20241018	135500	3307760350	44450	44350	44450	44300	104
312	20241018	135400	3303138100	44350	44350	44350	44350	30
313	20241018	135300	3301807600	44300	44500	44550	44300	1432
314	20241018	135200	3238239050	44500	44450	44500	44450	103
315	20241018	135100	3233655700	44450	44500	44500	44400	80
316	20241018	135000	3230099500	44400	44500	44500	44400	340
317	20241018	134900	3214972300	44450	44400	44450	44400	63
318	20241018	134800	3212172200	44400	44400	44400	44400	45
319	20241018	134700	3210174200	44450	44400	44450	44400	117
320	20241018	134600	3204976350	44400	44350	44400	44350	43
321	20241018	134500	3203068050	44400	44450	44450	44400	208
322	20241018	134400	3193822600	44450	44450	44500	44400	192
323	20241018	134300	3185285400	44450	44450	44450	44450	176
324	20241018	134200	3177462200	44450	44450	44500	44450	114
325	20241018	134100	3172392000	44450	44400	44500	44400	70
326	20241018	134000	3169281900	44400	44400	44450	44400	129
327	20241018	133900	3163550100	44400	44400	44450	44400	284
328	20241018	133800	3150927600	44400	44400	44400	44350	170
329	20241018	133700	3143381100	44400	44450	44450	44400	242
330	20241018	133600	3132625650	44500	44400	44500	44400	162
331	20241018	133500	3125422900	44400	44400	44400	44400	85
332	20241018	133400	3121648900	44450	44400	44450	44400	108
333	20241018	133300	3116850850	44450	44400	44450	44400	331
334	20241018	133200	3102140250	44450	44400	44450	44400	81
335	20241018	133100	3098540950	44400	44350	44400	44350	82
336	20241018	133000	3094901150	44400	44350	44400	44350	78
337	20241018	132900	3091438950	44350	44350	44350	44350	27
338	20241018	132800	3090241500	44400	44350	44400	44350	418
339	20241018	132700	3071686050	44350	44450	44450	44350	425
340	20241018	132600	3052815300	44400	44450	44450	44400	38
341	20241018	132500	3051126350	44450	44400	44500	44400	375
342	20241018	132400	3034442950	44500	44450	44500	44450	359
343	20241018	132300	3018477900	44500	44450	44500	44450	79
344	20241018	132200	3014963450	44500	44450	44500	44450	325
345	20241018	132100	3000504400	44500	44450	44500	44450	84
346	20241018	132000	2996767350	44450	44500	44500	44450	351
347	20241018	131900	2981150200	44450	44500	44500	44450	135
348	20241018	131800	2975144600	44500	44500	44500	44500	1
349	20241018	131700	2975100100	44500	44550	44650	44450	998
350	20241018	131600	2930651150	44500	44500	44500	44500	0
351	20241018	131500	2930651150	44500	44500	44500	44500	0
352	20241018	131400	2930651150	44500	44650	44650	44500	351
353	20241018	131300	2914985750	44500	44500	44500	44500	76
354	20241018	131200	2911603750	44500	44500	44500	44500	264
355	20241018	131100	2899855750	44500	44500	44500	44500	58
356	20241018	131000	2897274750	44450	44500	44500	44450	127
357	20241018	130900	2891625700	44450	44450	44450	44450	105
358	20241018	130800	2886958450	44450	44450	44450	44450	52
359	20241018	130700	2884647050	44450	44450	44450	44450	177
360	20241018	130600	2876779400	44450	44600	44650	44450	1731
361	20241018	130500	2799678000	44650	44650	44650	44650	0
362	20241018	130400	2799678000	44650	44650	44650	44650	58
363	20241018	130300	2797088300	44600	44600	44600	44600	60
364	20241018	130200	2794412300	44600	44650	44650	44600	66
365	20241018	130100	2791465800	44650	44650	44650	44650	276
366	20241018	130000	2779142400	44650	44700	44700	44650	61
367	20241018	125900	2776418700	44600	44600	44600	44600	1
368	20241018	125800	2776374100	44600	44500	44600	44500	206
369	20241018	125700	2767201100	44550	44550	44550	44550	56
370	20241018	125600	2764706300	44500	44550	44550	44500	182
371	20241018	125500	2756599250	44550	44700	44700	44550	856
372	20241018	125400	2718393350	44700	44700	44700	44700	59
373	20241018	125300	2715756050	44650	44650	44650	44650	27
374	20241018	125200	2714550500	44650	44600	44650	44600	78
375	20241018	125100	2711068800	44600	44600	44600	44600	5
376	20241018	125000	2710845800	44600	44750	44800	44600	946
377	20241018	124900	2668553950	44800	44800	44800	44800	58
378	20241018	124800	2665955550	44750	44750	44750	44750	24
379	20241018	124700	2664881550	44750	44750	44750	44750	190
380	20241018	124600	2656379050	44750	44750	44750	44750	0
381	20241018	124500	2656379050	44750	44800	44800	44750	497
382	20241018	124400	2634129600	44800	44800	44800	44800	175
383	20241018	124300	2626289600	44800	44750	44800	44750	79
384	20241018	124200	2622751450	44800	44800	44800	44800	291
385	20241018	124100	2609714650	44800	44800	44800	44800	57
386	20241018	124000	2607161050	44800	44800	44800	44800	0
387	20241018	123900	2607161050	44800	44750	44800	44700	110
388	20241018	123800	2602236550	44750	44800	44800	44750	67
389	20241018	123700	2599236750	44800	44800	44800	44800	127
390	20241018	123600	2593547150	44800	44800	44800	44800	336
391	20241018	123500	2578494350	44800	44800	44800	44800	594
392	20241018	123400	2551883150	44700	44700	44700	44650	434
393	20241018	123300	2532484550	44700	44800	44800	44700	132
394	20241018	123200	2526578000	44750	44700	44800	44700	59
395	20241018	123100	2523939300	44650	44650	44650	44650	78
396	20241018	123000	2520456600	44600	44600	44600	44600	141
397	20241018	122900	2514168000	44600	44700	44800	44550	1186
398	20241018	122800	2461279350	44700	44700	44700	44700	75
399	20241018	122700	2457926850	44650	44700	44700	44650	46
400	20241018	122600	2455872900	44700	44700	44750	44700	501
401	20241018	122500	2433475300	44750	44700	44750	44700	433
402	20241018	122400	2414099900	44750	44750	44750	44750	57
403	20241018	122300	2411549150	44750	44750	44750	44750	279
404	20241018	122200	2399063900	44750	44700	44750	44700	82
405	20241018	122100	2395395600	44750	44750	44750	44750	224
406	20241018	122000	2385371600	44800	44700	44800	44700	133
407	20241018	121900	2379417050	44750	44750	44750	44750	4
408	20241018	121800	2379238050	44750	44750	44750	44750	79
409	20241018	121700	2375702800	44750	44750	44750	44750	274
410	20241018	121600	2363441300	44700	44700	44700	44700	33
411	20241018	121500	2361966200	44700	44700	44750	44700	387
412	20241018	121400	2344651900	44700	44700	44700	44700	0
413	20241018	121300	2344651900	44700	44650	44700	44650	31
414	20241018	121200	2343267700	44600	44600	44600	44600	36
415	20241018	121100	2341662100	44600	44650	44650	44600	84
416	20241018	121000	2337912800	44650	44650	44700	44650	167
417	20241018	120900	2330454900	44700	44600	44700	44600	481
418	20241018	120800	2308963550	44600	44600	44600	44600	0
419	20241018	120700	2308963550	44600	44550	44600	44550	472
420	20241018	120600	2287928950	44550	44550	44550	44500	45
421	20241018	120500	2285925300	44500	44500	44500	44500	30
422	20241018	120400	2284590300	44500	44400	44500	44400	434
423	20241018	120300	2265294000	44400	44400	44400	44400	51
424	20241018	120200	2263029600	44450	44450	44450	44450	1
425	20241018	120100	2262985150	44500	44450	44500	44250	1492
426	20241018	120000	2196801500	44450	44450	44450	44450	0
427	20241018	115900	2196801500	44450	44400	44450	44400	103
428	20241018	115800	2192225400	44400	44400	44400	44400	118
429	20241018	115700	2186986200	44350	44350	44350	44350	20
430	20241018	115600	2186099200	44400	44400	44400	44400	258
431	20241018	115500	2174644000	44400	44450	44450	44250	1462
432	20241018	115400	2109888600	44450	44450	44450	44450	55
433	20241018	115300	2107443850	44400	44350	44400	44350	199
434	20241018	115200	2098610800	44400	44400	44400	44400	0
435	20241018	115100	2098610800	44400	44400	44400	44400	4
436	20241018	115000	2098433200	44400	44400	44400	44400	258
437	20241018	114900	2086978000	44250	44250	44250	44250	22
438	20241018	114800	2086004500	44250	44350	44350	44250	349
439	20241018	114700	2070528650	44350	44350	44350	44350	47
440	20241018	114600	2068444200	44350	44350	44350	44350	146
441	20241018	114500	2061969100	44350	44300	44350	44300	318
442	20241018	114400	2047865850	44300	44250	44300	44250	69
443	20241018	114300	2044810150	44300	44250	44300	44250	131
444	20241018	114200	2039013350	44300	44400	44450	44250	1074
445	20241018	114100	1991389950	44400	44400	44400	44400	0
446	20241018	114000	1991389950	44400	44400	44400	44400	28
447	20241018	113900	1990146750	44400	44450	44450	44400	86
448	20241018	113800	1986325450	44450	44450	44450	44450	0
449	20241018	113700	1986325450	44450	44450	44450	44450	58
450	20241018	113600	1983747350	44400	44450	44450	44400	198
451	20241018	113500	1974947300	44450	44400	44450	44400	71
452	20241018	113400	1971791450	44400	44450	44450	44400	71
453	20241018	113300	1968636550	44450	44400	44450	44400	117
454	20241018	113200	1963436400	44450	44450	44450	44450	18
455	20241018	113100	1962636300	44450	44400	44450	44400	96
456	20241018	113000	1958373000	44400	44400	44400	44400	2
457	20241018	112900	1958284200	44400	44400	44400	44400	81
458	20241018	112800	1954687800	44400	44400	44400	44400	1
459	20241018	112700	1954643400	44400	44400	44400	44400	58
460	20241018	112600	1952068200	44350	44350	44350	44350	24
461	20241018	112500	1951003800	44350	44400	44400	44350	507
462	20241018	112400	1928494050	44400	44500	44500	44350	827
463	20241018	112300	1891755250	44500	44500	44500	44500	191
464	20241018	112200	1883255750	44450	44500	44500	44450	30
465	20241018	112100	1881921700	44500	44500	44500	44450	94
466	20241018	112000	1877740050	44500	44500	44500	44500	58
467	20241018	111900	1875159050	44500	44500	44500	44500	0
468	20241018	111800	1875159050	44500	44500	44500	44500	58
469	20241018	111700	1872578050	44450	44450	44450	44450	5
470	20241018	111600	1872355800	44450	44500	44500	44450	61
471	20241018	111500	1869641350	44450	44400	44450	44400	13
472	20241018	111400	1869064000	44400	44450	44450	44400	70
473	20241018	111300	1865952550	44400	44400	44400	44400	25
474	20241018	111200	1864842550	44400	44550	44600	44400	1321
475	20241018	111100	1806116800	44600	44600	44600	44600	15
476	20241018	111000	1805447800	44600	44600	44600	44600	69
477	20241018	110900	1802370400	44550	44550	44550	44550	7
478	20241018	110800	1802058550	44550	44550	44550	44550	60
479	20241018	110700	1799385550	44550	44550	44550	44550	35
480	20241018	110600	1797826300	44550	44500	44550	44500	141
481	20241018	110500	1791550600	44500	44450	44500	44450	82
482	20241018	110400	1787905350	44500	44600	44600	44500	495
483	20241018	110300	1765874150	44550	44600	44600	44550	332
484	20241018	110200	1751080600	44600	44600	44600	44600	0
485	20241018	110100	1751080600	44600	44600	44600	44600	88
486	20241018	110000	1747155800	44550	44550	44550	44550	4
487	20241018	105900	1746977600	44600	44600	44600	44600	78
488	20241018	105800	1743498800	44600	44650	44650	44600	25
489	20241018	105700	1742383450	44650	44650	44650	44650	7
490	20241018	105600	1742070900	44650	44650	44650	44650	13
491	20241018	105500	1741490450	44650	44450	44650	44450	13
492	20241018	105400	1740911400	44700	44450	44700	44450	51
493	20241018	105300	1738637400	44450	44500	44500	44450	97
494	20241018	105200	1734321950	44500	44450	44500	44450	165
495	20241018	105100	1726986900	44500	44650	44650	44500	1772
496	20241018	105000	1648051850	44650	44650	44650	44650	190
497	20241018	104900	1639568350	44650	44600	44650	44600	183
498	20241018	104800	1631403700	44600	44600	44600	44600	28
499	20241018	104700	1630154900	44600	44550	44600	44550	88
500	20241018	104600	1626231200	44600	44600	44600	44600	72
501	20241018	104500	1623020000	44600	44550	44600	44550	3
502	20241018	104400	1622886250	44600	44500	44600	44500	277
503	20241018	104300	1610542500	44500	44600	44600	44500	1123
504	20241018	104200	1560543950	44600	44600	44650	44600	394
505	20241018	104100	1542965550	44650	44650	44650	44650	45
506	20241018	104000	1540956300	44650	44700	44700	44650	81
507	20241018	103900	1537336750	44650	44650	44650	44650	0
508	20241018	103800	1537336750	44650	44650	44650	44650	7
509	20241018	103700	1537024200	44650	44650	44650	44650	58
510	20241018	103600	1534434500	44650	44650	44650	44650	279
511	20241018	103500	1521977150	44700	44700	44700	44700	38
512	20241018	103400	1520278550	44700	44700	44700	44650	217
513	20241018	103300	1510581200	44700	44750	44750	44700	243
514	20241018	103200	1499714800	44750	44750	44750	44700	271
515	20241018	103100	1487591350	44800	44800	44800	44800	43
516	20241018	103000	1485664950	44800	44800	44800	44800	28
517	20241018	102900	1484410550	44800	44800	44800	44800	46
518	20241018	102800	1482349750	44750	44750	44750	44750	21
519	20241018	102700	1481410000	44750	44650	44850	44600	908
520	20241018	102600	1440812300	44600	44850	44850	44600	2020
521	20241018	102500	1350328550	44850	44850	44900	44850	80
522	20241018	102400	1346737600	44850	44850	44850	44850	2
523	20241018	102300	1346647900	44850	44900	44900	44850	76
524	20241018	102200	1343236450	44900	44850	44900	44850	74
525	20241018	102100	1339917500	44900	44900	44900	44850	434
526	20241018	102000	1320432100	44900	44900	44900	44900	1
527	20241018	101900	1320387200	44900	44850	44900	44850	83
528	20241018	101800	1316661750	44850	45000	45000	44850	160
529	20241018	101700	1309474900	45000	44950	45000	44950	88
530	20241018	101600	1305516150	44950	44950	44950	44950	10
531	20241018	101500	1305066650	44950	44950	44950	44950	76
532	20241018	101400	1301650450	45000	45000	45000	45000	145
533	20241018	101300	1295125450	45000	45000	45000	45000	130
534	20241018	101200	1289275450	45000	45000	45000	45000	274
535	20241018	101100	1276945450	45000	45000	45000	44950	354
536	20241018	101000	1261024250	45000	44950	45000	44850	1021
537	20241018	100900	1215222250	45000	45000	45000	44950	184
538	20241018	100800	1206946400	45000	44900	45000	44900	3053
539	20241018	100700	1069716650	44900	44850	44900	44850	31
540	20241018	100600	1068325300	44850	44800	44850	44800	804
541	20241018	100500	1032271850	44750	44800	44800	44750	26
542	20241018	100400	1031107100	44800	44750	44800	44750	34
543	20241018	100300	1029584400	44750	44800	44800	44750	35
544	20241018	100200	1028016950	44800	44800	44800	44800	8
545	20241018	100100	1027658550	44800	44800	44800	44650	9
546	20241018	100000	1027255500	44800	44600	44800	44600	15
547	20241018	095900	1026586300	44800	44700	44800	44600	218
548	20241018	095800	1016830800	44700	44700	44700	44700	58
549	20241018	095700	1014238200	44750	44750	44750	44750	445
550	20241018	095600	994324450	44800	44700	44800	44700	161
551	20241018	095500	987120350	44700	44700	44750	44700	22
552	20241018	095400	986136350	44700	44650	44700	44650	60
553	20241018	095300	983455400	44700	44700	44700	44700	3
554	20241018	095200	983321300	44700	44650	44700	44650	59
555	20241018	095100	980684050	44650	44650	44650	44650	11
556	20241018	095000	980192900	44600	44600	44600	44550	149
557	20241018	094900	973548400	44600	44500	44650	44500	1809
558	20241018	094800	892937300	44450	44450	44450	44450	119
559	20241018	094700	887647750	44450	44450	44450	44450	22
560	20241018	094600	886669850	44400	44400	44400	44400	0
561	20241018	094500	886669850	44400	44400	44400	44350	519
562	20241018	094400	863627500	44400	44400	44400	44400	159
563	20241018	094300	856567900	44400	44450	44450	44400	80
564	20241018	094200	853013000	44450	44450	44450	44450	0
565	20241018	094100	853013000	44450	44450	44500	44400	790
566	20241018	094000	817900950	44450	44500	44500	44450	30
567	20241018	093900	816566400	44500	44500	44500	44500	59
568	20241018	093800	813940900	44500	44450	44500	44450	3
569	20241018	093700	813807500	44400	44450	44450	44400	174
570	20241018	093600	806081800	44450	44450	44500	44450	103
571	20241018	093500	801503400	44500	44550	44550	44500	350
572	20241018	093400	785921750	44550	44550	44550	44550	30
573	20241018	093300	784585250	44550	44500	44550	44500	71
574	20241018	093200	781422250	44550	44600	44650	44550	301
575	20241018	093100	768004200	44600	44550	44600	44500	153
576	20241018	093000	761190900	44550	44450	44550	44300	892
577	20241018	092900	721603950	44450	44400	44450	44400	651
578	20241018	092800	692699100	44450	44600	44600	44450	338
579	20241018	092700	677667100	44700	44700	44700	44650	56
580	20241018	092600	675165800	44550	44550	44550	44550	147
581	20241018	092500	668616950	44550	44700	44700	44500	646
582	20241018	092400	639834300	44700	44600	44750	44600	733
583	20241018	092300	607060350	44600	44650	44650	44600	296
584	20241018	092200	593847700	44650	44700	44700	44650	30
585	20241018	092100	592507750	44700	44800	44800	44700	867
586	20241018	092000	553706750	44750	44750	44750	44700	27
587	20241018	091900	552498600	44800	44800	44800	44800	712
588	20241018	091800	520601000	44800	44750	44950	44700	860
589	20241018	091700	482000800	44700	44900	44950	44700	746
590	20241018	091600	448519900	44900	44700	44900	44700	3147
591	20241018	091500	307582500	44700	44550	44800	44550	2039
592	20241018	091400	216605900	44500	44500	44500	44500	174
593	20241018	091300	208862900	44500	44350	44500	44350	1263
594	20241018	091200	152709600	44250	44250	44250	44250	43
595	20241018	091100	150806850	44400	44350	44400	44350	119
596	20241018	091000	145529050	44350	44150	44350	44150	179
597	20241018	090900	137606000	44350	44300	44350	44300	59
598	20241018	090800	134990800	44350	44100	44350	44100	447
599	20241018	090700	115172550	44150	44300	44350	44150	135
600	20241018	090600	109201550	44300	44150	44300	44150	81
601	20241018	090500	105617600	44150	44050	44300	44050	100
602	20241018	090400	101197650	44050	44050	44050	44050	40
603	20241018	090300	99435650	44000	44350	44350	44000	416
604	20241018	090200	81095950	44350	44150	44350	44100	83
605	20241018	090100	77434050	44150	44200	44350	44100	771
606	20241018	090000	43394650	44300	44550	44550	44300	974