KissMeData/036460/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	191200	2688076350	24150	24150	24150	24150	11122
3	20231018	191100	2688076350	24150	24150	24150	24150	0
4	20231018	191000	2688076350	24150	24150	24150	24150	0
5	20231018	190900	2688076350	24150	24150	24150	24150	0
6	20231018	190800	2688076350	24150	24150	24150	24150	0
7	20231018	190700	2688076350	24150	24150	24150	24150	0
8	20231018	190600	2688076350	24150	24150	24150	24150	0
9	20231018	190500	2688076350	24150	24150	24150	24150	0
10	20231018	190400	2688076350	24150	24150	24150	24150	0
11	20231018	190300	2688076350	24150	24150	24150	24150	0
12	20231018	190200	2688076350	24150	24150	24150	24150	0
13	20231018	190100	2688076350	24150	24150	24150	24150	0
14	20231018	190000	2688076350	24150	24150	24150	24150	0
15	20231018	185900	2688076350	24150	24150	24150	24150	0
16	20231018	185800	2688076350	24150	24150	24150	24150	0
17	20231018	185700	2688076350	24150	24150	24150	24150	0
18	20231018	185600	2688076350	24150	24150	24150	24150	0
19	20231018	185500	2688076350	24150	24150	24150	24150	0
20	20231018	185400	2688076350	24150	24150	24150	24150	0
21	20231018	185300	2688076350	24150	24150	24150	24150	0
22	20231018	185200	2688076350	24150	24150	24150	24150	0
23	20231018	185100	2688076350	24150	24150	24150	24150	0
24	20231018	185000	2688076350	24150	24150	24150	24150	0
25	20231018	184900	2688076350	24150	24150	24150	24150	0
26	20231018	184800	2688076350	24150	24150	24150	24150	0
27	20231018	184700	2688076350	24150	24150	24150	24150	0
28	20231018	184600	2688076350	24150	24150	24150	24150	0
29	20231018	184500	2688076350	24150	24150	24150	24150	0
30	20231018	184400	2688076350	24150	24150	24150	24150	0
31	20231018	184300	2688076350	24150	24150	24150	24150	0
32	20231018	184200	2688076350	24150	24150	24150	24150	11122
33	20231018	184100	2688076350	24150	24150	24150	24150	0
34	20231018	184000	2688076350	24150	24150	24150	24150	0
35	20231018	183900	2688076350	24150	24150	24150	24150	0
36	20231018	183800	2688076350	24150	24150	24150	24150	0
37	20231018	183700	2688076350	24150	24150	24150	24150	0
38	20231018	183600	2688076350	24150	24150	24150	24150	0
39	20231018	183500	2688076350	24150	24150	24150	24150	0
40	20231018	183400	2688076350	24150	24150	24150	24150	0
41	20231018	183300	2688076350	24150	24150	24150	24150	0
42	20231018	183200	2688076350	24150	24150	24150	24150	0
43	20231018	183100	2688076350	24150	24150	24150	24150	0
44	20231018	183000	2688076350	24150	24150	24150	24150	0
45	20231018	182900	2688076350	24150	24150	24150	24150	0
46	20231018	182800	2688076350	24150	24150	24150	24150	0
47	20231018	182700	2688076350	24150	24150	24150	24150	0
48	20231018	182600	2688076350	24150	24150	24150	24150	0
49	20231018	182500	2688076350	24150	24150	24150	24150	0
50	20231018	182400	2688076350	24150	24150	24150	24150	0
51	20231018	182300	2688076350	24150	24150	24150	24150	0
52	20231018	182200	2688076350	24150	24150	24150	24150	0
53	20231018	182100	2688076350	24150	24150	24150	24150	0
54	20231018	182000	2688076350	24150	24150	24150	24150	0
55	20231018	181900	2688076350	24150	24150	24150	24150	0
56	20231018	181800	2688076350	24150	24150	24150	24150	0
57	20231018	181700	2688076350	24150	24150	24150	24150	0
58	20231018	181600	2688076350	24150	24150	24150	24150	0
59	20231018	181500	2688076350	24150	24150	24150	24150	0
60	20231018	181400	2688076350	24150	24150	24150	24150	0
61	20231018	181300	2688076350	24150	24150	24150	24150	0
62	20231018	181200	2688076350	24150	24150	24150	24150	11122
63	20231018	181100	2688076350	24150	24150	24150	24150	0
64	20231018	181000	2688076350	24150	24150	24150	24150	0
65	20231018	180900	2688076350	24150	24150	24150	24150	0
66	20231018	180800	2688076350	24150	24150	24150	24150	0
67	20231018	180700	2688076350	24150	24150	24150	24150	0
68	20231018	180600	2688076350	24150	24150	24150	24150	0
69	20231018	180500	2688076350	24150	24150	24150	24150	0
70	20231018	180400	2688076350	24150	24150	24150	24150	0
71	20231018	180300	2688076350	24150	24150	24150	24150	0
72	20231018	180200	2688076350	24150	24150	24150	24150	0
73	20231018	180100	2688076350	24150	24150	24150	24150	0
74	20231018	180000	2688076350	24150	24150	24150	24150	0
75	20231018	175900	2688076350	24150	24150	24150	24150	0
76	20231018	175800	2688076350	24150	24150	24150	24150	0
77	20231018	175700	2688076350	24150	24150	24150	24150	0
78	20231018	175600	2688076350	24150	24150	24150	24150	0
79	20231018	175500	2688076350	24150	24150	24150	24150	0
80	20231018	175400	2688076350	24150	24150	24150	24150	0
81	20231018	175300	2688076350	24150	24150	24150	24150	0
82	20231018	175200	2688076350	24150	24150	24150	24150	0
83	20231018	175100	2688076350	24150	24150	24150	24150	0
84	20231018	175000	2688076350	24150	24150	24150	24150	0
85	20231018	174900	2688076350	24150	24150	24150	24150	0
86	20231018	174800	2688076350	24150	24150	24150	24150	0
87	20231018	174700	2688076350	24150	24150	24150	24150	0
88	20231018	174600	2688076350	24150	24150	24150	24150	0
89	20231018	174500	2688076350	24150	24150	24150	24150	0
90	20231018	174400	2688076350	24150	24150	24150	24150	0
91	20231018	174300	2688076350	24150	24150	24150	24150	0
92	20231018	174200	2688076350	24150	24150	24150	24150	11122
93	20231018	174100	2688076350	24150	24150	24150	24150	0
94	20231018	174000	2688076350	24150	24150	24150	24150	0
95	20231018	173900	2688076350	24150	24150	24150	24150	0
96	20231018	173800	2688076350	24150	24150	24150	24150	0
97	20231018	173700	2688076350	24150	24150	24150	24150	0
98	20231018	173600	2688076350	24150	24150	24150	24150	0
99	20231018	173500	2688076350	24150	24150	24150	24150	0
100	20231018	173400	2688076350	24150	24150	24150	24150	0
101	20231018	173300	2688076350	24150	24150	24150	24150	0
102	20231018	173200	2688076350	24150	24150	24150	24150	0
103	20231018	173100	2688076350	24150	24150	24150	24150	0
104	20231018	173000	2688076350	24150	24150	24150	24150	0
105	20231018	172900	2688076350	24150	24150	24150	24150	0
106	20231018	172800	2688076350	24150	24150	24150	24150	0
107	20231018	172700	2688076350	24150	24150	24150	24150	0
108	20231018	172600	2688076350	24150	24150	24150	24150	0
109	20231018	172500	2688076350	24150	24150	24150	24150	0
110	20231018	172400	2688076350	24150	24150	24150	24150	0
111	20231018	172300	2688076350	24150	24150	24150	24150	0
112	20231018	172200	2688076350	24150	24150	24150	24150	0
113	20231018	172100	2688076350	24150	24150	24150	24150	0
114	20231018	172000	2688076350	24150	24150	24150	24150	0
115	20231018	171900	2688076350	24150	24150	24150	24150	0
116	20231018	171800	2688076350	24150	24150	24150	24150	0
117	20231018	171700	2688076350	24150	24150	24150	24150	0
118	20231018	171600	2688076350	24150	24150	24150	24150	0
119	20231018	171500	2688076350	24150	24150	24150	24150	0
120	20231018	171400	2688076350	24150	24150	24150	24150	0
121	20231018	171300	2688076350	24150	24150	24150	24150	0
122	20231018	171200	2688076350	24150	24150	24150	24150	11122
123	20231018	171100	2688076350	24150	24150	24150	24150	0
124	20231018	171000	2688076350	24150	24150	24150	24150	0
125	20231018	170900	2688076350	24150	24150	24150	24150	0
126	20231018	170800	2688076350	24150	24150	24150	24150	0
127	20231018	170700	2688076350	24150	24150	24150	24150	0
128	20231018	170600	2688076350	24150	24150	24150	24150	0
129	20231018	170500	2688076350	24150	24150	24150	24150	0
130	20231018	170400	2688076350	24150	24150	24150	24150	0
131	20231018	170300	2688076350	24150	24150	24150	24150	0
132	20231018	170200	2688076350	24150	24150	24150	24150	0
133	20231018	170100	2688076350	24150	24150	24150	24150	0
134	20231018	170000	2688076350	24150	24150	24150	24150	0
135	20231018	165900	2688076350	24150	24150	24150	24150	0
136	20231018	165800	2688076350	24150	24150	24150	24150	0
137	20231018	165700	2688076350	24150	24150	24150	24150	0
138	20231018	165600	2688076350	24150	24150	24150	24150	0
139	20231018	165500	2688076350	24150	24150	24150	24150	0
140	20231018	165400	2688076350	24150	24150	24150	24150	0
141	20231018	165300	2688076350	24150	24150	24150	24150	0
142	20231018	165200	2688076350	24150	24150	24150	24150	0
143	20231018	165100	2688076350	24150	24150	24150	24150	0
144	20231018	165000	2688076350	24150	24150	24150	24150	0
145	20231018	164900	2688076350	24150	24150	24150	24150	0
146	20231018	164800	2688076350	24150	24150	24150	24150	0
147	20231018	164700	2688076350	24150	24150	24150	24150	0
148	20231018	164600	2688076350	24150	24150	24150	24150	0
149	20231018	164500	2688076350	24150	24150	24150	24150	0
150	20231018	164400	2688076350	24150	24150	24150	24150	0
151	20231018	164300	2688076350	24150	24150	24150	24150	0
152	20231018	164200	2688076350	24150	24150	24150	24150	11122
153	20231018	164100	2688076350	24150	24150	24150	24150	0
154	20231018	164000	2688076350	24150	24150	24150	24150	0
155	20231018	163900	2688076350	24150	24150	24150	24150	0
156	20231018	163800	2688076350	24150	24150	24150	24150	0
157	20231018	163700	2688076350	24150	24150	24150	24150	0
158	20231018	163600	2688076350	24150	24150	24150	24150	0
159	20231018	163500	2688076350	24150	24150	24150	24150	0
160	20231018	163400	2688076350	24150	24150	24150	24150	0
161	20231018	163300	2688076350	24150	24150	24150	24150	0
162	20231018	163200	2688076350	24150	24150	24150	24150	0
163	20231018	163100	2688076350	24150	24150	24150	24150	0
164	20231018	163000	2688076350	24150	24150	24150	24150	0
165	20231018	162900	2688076350	24150	24150	24150	24150	0
166	20231018	162800	2688076350	24150	24150	24150	24150	0
167	20231018	162700	2688076350	24150	24150	24150	24150	0
168	20231018	162600	2688076350	24150	24150	24150	24150	0
169	20231018	162500	2688076350	24150	24150	24150	24150	0
170	20231018	162400	2688076350	24150	24150	24150	24150	0
171	20231018	162300	2688076350	24150	24150	24150	24150	0
172	20231018	162200	2688076350	24150	24150	24150	24150	0
173	20231018	162100	2688076350	24150	24150	24150	24150	0
174	20231018	162000	2688076350	24150	24150	24150	24150	0
175	20231018	161900	2688076350	24150	24150	24150	24150	0
176	20231018	161800	2688076350	24150	24150	24150	24150	0
177	20231018	161700	2688076350	24150	24150	24150	24150	0
178	20231018	161600	2688076350	24150	24150	24150	24150	0
179	20231018	161500	2688076350	24150	24150	24150	24150	0
180	20231018	161400	2688076350	24150	24150	24150	24150	0
181	20231018	161300	2688076350	24150	24150	24150	24150	0
182	20231018	161200	2688076350	24150	24150	24150	24150	11122
183	20231018	161100	2688076350	24150	24150	24150	24150	0
184	20231018	161000	2688076350	24150	24150	24150	24150	0
185	20231018	160900	2688076350	24150	24150	24150	24150	0
186	20231018	160800	2688076350	24150	24150	24150	24150	0
187	20231018	160700	2688076350	24150	24150	24150	24150	0
188	20231018	160600	2688076350	24150	24150	24150	24150	0
189	20231018	160500	2688076350	24150	24150	24150	24150	0
190	20231018	160400	2688076350	24150	24150	24150	24150	0
191	20231018	160300	2688076350	24150	24150	24150	24150	0
192	20231018	160200	2688076350	24150	24150	24150	24150	0
193	20231018	160100	2688076350	24150	24150	24150	24150	0
194	20231018	160000	2688076350	24150	24150	24150	24150	0
195	20231018	155900	2688076350	24150	24150	24150	24150	0
196	20231018	155800	2688076350	24150	24150	24150	24150	0
197	20231018	155700	2688076350	24150	24150	24150	24150	0
198	20231018	155600	2688076350	24150	24150	24150	24150	0
199	20231018	155500	2688076350	24150	24150	24150	24150	0
200	20231018	155400	2688076350	24150	24150	24150	24150	0
201	20231018	155300	2688076350	24150	24150	24150	24150	0
202	20231018	155200	2688076350	24150	24150	24150	24150	0
203	20231018	155100	2688076350	24150	24150	24150	24150	0
204	20231018	155000	2688076350	24150	24150	24150	24150	0
205	20231018	154900	2688076350	24150	24150	24150	24150	0
206	20231018	154800	2688076350	24150	24150	24150	24150	0
207	20231018	154700	2688076350	24150	24150	24150	24150	0
208	20231018	154600	2688076350	24150	24150	24150	24150	0
209	20231018	154500	2688076350	24150	24150	24150	24150	0
210	20231018	154400	2688076350	24150	24150	24150	24150	0
211	20231018	154300	2688076350	24150	24150	24150	24150	0
212	20231018	154200	2688076350	24150	24150	24150	24150	11122
213	20231018	154100	2688076350	24150	24150	24150	24150	0
214	20231018	154000	2688076350	24150	24150	24150	24150	0
215	20231018	153900	2688076350	24150	24150	24150	24150	0
216	20231018	153800	2688076350	24150	24150	24150	24150	0
217	20231018	153700	2688076350	24150	24150	24150	24150	0
218	20231018	153600	2688076350	24150	24150	24150	24150	0
219	20231018	153500	2688076350	24150	24150	24150	24150	0
220	20231018	153400	2688076350	24150	24150	24150	24150	0
221	20231018	153300	2688076350	24150	24150	24150	24150	0
222	20231018	153200	2688076350	24150	24150	24150	24150	0
223	20231018	153100	2688076350	24150	24150	24150	24150	0
224	20231018	153000	2688076350	24150	24150	24150	24150	11122
225	20231018	152900	2419480050	24150	24150	24150	24150	0
226	20231018	152800	2419480050	24150	24150	24150	24150	0
227	20231018	152700	2419480050	24150	24150	24150	24150	0
228	20231018	152600	2419480050	24150	24150	24150	24150	0
229	20231018	152500	2419480050	24150	24150	24150	24150	0
230	20231018	152400	2419480050	24150	24150	24150	24150	0
231	20231018	152300	2419480050	24150	24150	24150	24150	0
232	20231018	152200	2419480050	24150	24150	24150	24150	0
233	20231018	152100	2419480050	24150	24150	24150	24150	0
234	20231018	152000	2419480050	24150	24150	24150	24150	0
235	20231018	151900	2419480050	24150	24150	24150	24100	141
236	20231018	151800	2416075100	24150	24100	24150	24100	72
237	20231018	151700	2414339150	24150	24100	24150	24100	222
238	20231018	151600	2408983550	24150	24150	24150	24100	192
239	20231018	151500	2404346850	24100	24100	24150	24100	32
240	20231018	151400	2403574450	24150	24100	24150	24100	274
241	20231018	151300	2396958050	24150	24100	24150	24100	140
242	20231018	151200	2393577150	24100	24150	24150	24100	450
243	20231018	151100	2382710250	24100	24100	24150	24100	184
244	20231018	151000	2378267050	24100	24100	24150	24100	198
245	20231018	150900	2373485650	24100	24150	24150	24100	207
246	20231018	150800	2368487100	24100	24100	24100	24100	38
247	20231018	150700	2367571300	24100	24050	24100	24050	138
248	20231018	150600	2364246150	24100	24100	24100	24050	232
249	20231018	150500	2358655050	24050	24100	24100	24050	98
250	20231018	150400	2356293900	24000	24000	24150	24000	2048
251	20231018	150300	2307026050	24000	24000	24050	24000	259
252	20231018	150200	2300797300	24000	24150	24150	24000	1223
253	20231018	150100	2271325100	24150	24150	24150	24100	553
254	20231018	150000	2257996250	24150	24100	24150	24100	302
255	20231018	145900	2250708050	24150	24100	24150	24100	194
256	20231018	145800	2246023600	24100	24100	24150	24100	241
257	20231018	145700	2240205200	24100	24100	24150	24100	167
258	20231018	145600	2236172700	24100	24100	24150	24100	614
259	20231018	145500	2221362500	24100	24150	24150	24100	157
260	20231018	145400	2217571700	24100	24150	24150	24100	51
261	20231018	145300	2216340250	24100	24150	24150	24050	233
262	20231018	145200	2210729000	24150	24050	24150	24050	223
263	20231018	145100	2205354150	24100	24100	24150	24100	496
264	20231018	145000	2193390450	24100	24050	24100	24050	186
265	20231018	144900	2188908050	24050	24050	24100	24050	232
266	20231018	144800	2183317200	24050	24150	24150	24050	1183
267	20231018	144700	2154801450	24100	24100	24150	24100	29
268	20231018	144600	2154101650	24150	24150	24150	24100	307
269	20231018	144500	2146688350	24100	24150	24150	24100	161
270	20231018	144400	2142800500	24100	24100	24150	24100	369
271	20231018	144300	2133895000	24150	24100	24150	24100	172
272	20231018	144200	2129742100	24100	24100	24150	24100	256
273	20231018	144100	2123561800	24100	24150	24150	24100	233
274	20231018	144000	2117938050	24100	24100	24150	24100	124
275	20231018	143900	2114948650	24150	24100	24150	24100	288
276	20231018	143800	2107995850	24150	24150	24150	24100	207
277	20231018	143700	2102998250	24150	24150	24150	24100	271
278	20231018	143600	2096457100	24100	24100	24150	24100	629
279	20231018	143500	2081289500	24100	24100	24150	24100	426
280	20231018	143400	2071012750	24100	24100	24150	24100	211
281	20231018	143300	2065918850	24100	24100	24150	24100	32
282	20231018	143200	2065147350	24150	24100	24150	24100	242
283	20231018	143100	2059303700	24150	24150	24150	24100	685
284	20231018	143000	2042786750	24150	24150	24150	24100	260
285	20231018	142900	2036508250	24100	24150	24150	24100	193
286	20231018	142800	2031847650	24150	24100	24150	24100	192
287	20231018	142700	2027211100	24100	24100	24150	24100	220
288	20231018	142600	2021900100	24100	24150	24150	24100	237
289	20231018	142500	2016176850	24150	24100	24150	24100	45
290	20231018	142400	2015091700	24150	24100	24150	24100	311
291	20231018	142300	2007588800	24050	24050	24100	24050	332
292	20231018	142200	1999588300	24050	24050	24100	24050	182
293	20231018	142100	1995202350	24050	24100	24100	24050	207
294	20231018	142000	1990213900	24050	24050	24100	24050	182
295	20231018	141900	1985828450	24050	24100	24100	24050	250
296	20231018	141800	1979804100	24100	24100	24100	24050	357
297	20231018	141700	1971201050	24100	24100	24100	24050	389
298	20231018	141600	1961826400	24100	24100	24100	24050	213
299	20231018	141500	1956693700	24050	24050	24100	24050	476
300	20231018	141400	1945222400	24050	24050	24100	24050	652
301	20231018	141300	1929524550	24050	24100	24100	24050	184
302	20231018	141200	1925090800	24050	24100	24150	24050	348
303	20231018	141100	1916703450	24050	24100	24150	24050	45
304	20231018	141000	1915617850	24150	24150	24150	24100	300
305	20231018	140900	1908378400	24100	24050	24100	24050	184
306	20231018	140800	1903944600	24050	24050	24100	24050	164
307	20231018	140700	1899992450	24050	24100	24150	24050	381
308	20231018	140600	1890800900	24100	24100	24150	24100	195
309	20231018	140500	1886092450	24100	24150	24150	24100	213
310	20231018	140400	1880948750	24100	24100	24100	24100	162
311	20231018	140300	1877044550	24100	24100	24100	24050	42
312	20231018	140200	1876032600	24050	24100	24150	24050	350
313	20231018	140100	1867597250	24100	24100	24100	24050	149
314	20231018	140000	1864006400	24100	24050	24100	24050	259
315	20231018	135900	1857765450	24050	24100	24150	24050	270
316	20231018	135800	1851251950	24150	24100	24150	24100	233
317	20231018	135700	1845634800	24050	24050	24100	24050	57
318	20231018	135600	1844262800	24100	24100	24100	24050	340
319	20231018	135500	1836069650	24100	24100	24150	24100	332
320	20231018	135400	1828056550	24100	24100	24150	24100	177
321	20231018	135300	1823782800	24100	24100	24150	24100	396
322	20231018	135200	1814229250	24150	24100	24150	24100	173
323	20231018	135100	1810051900	24150	24150	24150	24100	296
324	20231018	135000	1802903550	24150	24150	24150	24100	57
325	20231018	134900	1801528100	24150	24100	24150	24100	157
326	20231018	134800	1797736750	24150	24100	24150	24100	206
327	20231018	134700	1792762350	24100	24150	24150	24100	193
328	20231018	134600	1788102100	24100	24150	24150	24100	201
329	20231018	134500	1783248000	24100	24150	24150	24100	210
330	20231018	134400	1778177050	24100	24150	24150	24100	197
331	20231018	134300	1773420200	24150	24150	24150	24100	390
332	20231018	134200	1764020650	24150	24150	24150	24100	173
333	20231018	134100	1759842750	24150	24100	24150	24100	243
334	20231018	134000	1753975400	24150	24150	24150	24150	156
335	20231018	133900	1750208000	24100	24150	24150	24100	366
336	20231018	133800	1741369150	24100	24150	24150	24100	540
337	20231018	133700	1728346100	24100	24150	24150	24100	234
338	20231018	133600	1722695050	24100	24100	24100	24100	168
339	20231018	133500	1718646250	24150	24150	24150	24100	480
340	20231018	133400	1707070700	24150	24100	24150	24100	257
341	20231018	133300	1700865650	24100	24150	24150	24100	193
342	20231018	133200	1696205150	24150	24100	24150	24100	209
343	20231018	133100	1691158500	24100	24150	24150	24100	191
344	20231018	133000	1686546300	24150	24100	24150	24100	197
345	20231018	132900	1681796700	24150	24150	24150	24050	262
346	20231018	132800	1675474350	24050	24150	24150	24050	189
347	20231018	132700	1670919300	24100	24100	24150	24100	276
348	20231018	132600	1664266800	24100	24100	24150	24100	246
349	20231018	132500	1658327000	24100	24050	24100	24050	2350
350	20231018	132400	1601697100	24050	24050	24100	24050	1073
351	20231018	132300	1575890800	24050	24050	24050	24000	214
352	20231018	132200	1570744800	24000	24050	24050	24000	239
353	20231018	132100	1564998150	24000	24050	24050	24000	31
354	20231018	132000	1564252700	24050	24000	24050	23950	242
355	20231018	131900	1558436950	24000	24000	24000	24000	82
356	20231018	131800	1556468950	24000	23950	24000	23950	13
357	20231018	131700	1556157000	24000	23950	24000	23950	98
358	20231018	131600	1553805650	24000	24000	24000	24000	6
359	20231018	131500	1553661650	24000	24000	24000	24000	31
360	20231018	131400	1552917650	24000	23950	24000	23950	49
361	20231018	131300	1551742350	24000	24000	24000	23950	45
362	20231018	131200	1550662400	24000	24000	24000	24000	100
363	20231018	131100	1548262400	24050	24050	24050	24000	39
364	20231018	131000	1547324550	24000	24000	24000	24000	24
365	20231018	130900	1546748550	24000	24000	24000	24000	28
366	20231018	130800	1546076550	24000	24000	24000	24000	2
367	20231018	130700	1546028550	24000	24050	24050	24000	51
368	20231018	130600	1544802650	24000	24000	24000	23950	771
369	20231018	130500	1526302700	24050	24050	24050	24050	23
370	20231018	130400	1525749550	24000	24050	24050	24000	69
371	20231018	130300	1524090750	24050	24050	24050	24000	36
372	20231018	130200	1523225450	24050	24050	24050	24050	22
373	20231018	130100	1522696350	24000	24050	24050	24000	42
374	20231018	130000	1521686900	24000	24050	24050	24000	27
375	20231018	125900	1521038200	24050	24050	24050	24050	20
376	20231018	125800	1520557200	24050	24000	24050	24000	38
377	20231018	125700	1519644000	24050	24050	24050	24000	63
378	20231018	125600	1518129900	24050	24050	24050	24050	43
379	20231018	125500	1517095750	24000	24000	24000	24000	65
380	20231018	125400	1515535750	24050	24050	24050	24050	453
381	20231018	125300	1504641100	24000	24100	24100	24000	263
382	20231018	125200	1498320050	24050	24050	24100	24050	79
383	20231018	125100	1496419800	24100	24050	24100	24050	260
384	20231018	125000	1490165650	24050	24050	24050	24050	37
385	20231018	124900	1489275800	24050	24050	24050	24000	872
386	20231018	124800	1468304850	24050	24050	24050	24050	24
387	20231018	124700	1467727650	24050	24050	24050	24050	13
388	20231018	124600	1467415000	24050	24050	24050	24000	1422
389	20231018	124500	1433216550	24050	24050	24050	24050	22
390	20231018	124400	1432687450	24050	24050	24050	24050	0
391	20231018	124300	1432687450	24050	24050	24050	24000	84
392	20231018	124200	1430669350	24050	24050	24050	24050	21
393	20231018	124100	1430164300	24050	24050	24050	24050	31
394	20231018	124000	1429418750	24000	24050	24050	24000	43
395	20231018	123900	1428385300	24050	24050	24050	24000	78
396	20231018	123800	1426512400	24050	24000	24050	24000	21
397	20231018	123700	1426007550	24000	24050	24050	24000	214
398	20231018	123600	1420869700	24050	24050	24050	24050	50
399	20231018	123500	1419667200	24050	24050	24050	24050	1194
400	20231018	123400	1390951500	24050	24000	24050	24000	31
401	20231018	123300	1390206600	24050	24050	24050	24050	40
402	20231018	123200	1389244600	24050	24050	24050	24050	547
403	20231018	123100	1376089250	24000	24050	24050	24000	139
404	20231018	123000	1372752950	24050	24050	24050	24050	33
405	20231018	122900	1371959300	24050	24050	24050	24050	18
406	20231018	122800	1371526400	24000	24000	24000	24000	27
407	20231018	122700	1370878400	24050	24050	24050	24050	22
408	20231018	122600	1370349300	24050	24000	24050	24000	56
409	20231018	122500	1369003750	24000	24000	24050	23950	392
410	20231018	122400	1359595500	24050	24050	24050	24050	142
411	20231018	122300	1356180400	24050	24050	24050	24050	70
412	20231018	122200	1354496900	24050	24050	24050	24050	27
413	20231018	122100	1353847550	24000	24050	24050	24000	31
414	20231018	122000	1353102650	24050	24050	24050	24000	45
415	20231018	121900	1352020500	24050	24050	24050	24050	3
416	20231018	121800	1351948350	24050	24050	24050	24000	37
417	20231018	121700	1351059150	24050	24050	24050	24050	17
418	20231018	121600	1350650300	24050	24050	24050	24050	89
419	20231018	121500	1348509850	24000	24000	24050	24000	65
420	20231018	121400	1346949750	24050	24050	24050	24000	860
421	20231018	121300	1326276750	24100	24050	24100	24050	1281
422	20231018	121200	1295443300	24000	24050	24050	24000	35
423	20231018	121100	1294602200	24050	24050	24050	24050	24
424	20231018	121000	1294025000	24050	24050	24050	24050	47
425	20231018	120900	1292894650	24050	24050	24050	24000	281
426	20231018	120800	1286146000	24050	24050	24050	24050	65
427	20231018	120700	1284582750	24050	24050	24050	24050	11
428	20231018	120600	1284318200	24050	24050	24050	24000	45
429	20231018	120500	1283236600	24050	24050	24050	24050	24
430	20231018	120400	1282659400	24050	24050	24050	24050	21
431	20231018	120300	1282154350	24000	24050	24050	24000	50
432	20231018	120200	1280952500	24000	24000	24000	24000	150
433	20231018	120100	1277352500	24050	24050	24050	24000	107
434	20231018	120000	1274780650	24000	24000	24050	24000	60
435	20231018	115900	1273339750	24050	24000	24050	24000	29
436	20231018	115800	1272643100	24050	24050	24050	24050	34
437	20231018	115700	1271825400	24050	24000	24050	24000	370
438	20231018	115600	1262932000	24050	24050	24050	24050	234
439	20231018	115500	1257304300	24050	24050	24050	24050	22
440	20231018	115400	1256775200	24050	24000	24050	24000	32
441	20231018	115300	1256006250	24050	24050	24050	24050	22
442	20231018	115200	1255477150	24050	24000	24050	24000	124
443	20231018	115100	1252500550	24000	24050	24050	24000	14
444	20231018	115000	1252164500	24050	24000	24050	24000	122
445	20231018	114900	1249235000	24000	24000	24000	24000	175
446	20231018	114800	1245035000	24000	24000	24000	23950	94
447	20231018	114700	1242779650	23950	24000	24000	23950	43
448	20231018	114600	1241748950	24000	24000	24000	24000	20
449	20231018	114500	1241268950	24000	24000	24050	24000	1424
450	20231018	114400	1207092050	24050	24050	24050	24050	18
451	20231018	114300	1206659150	24050	24050	24050	24050	519
452	20231018	114200	1194177200	24100	24050	24100	24050	52
453	20231018	114100	1192924650	24100	24100	24100	24100	44
454	20231018	114000	1191864250	24100	24100	24100	24100	59
455	20231018	113900	1190442350	24100	24050	24100	24050	238
456	20231018	113800	1184716600	24100	24100	24100	24100	0
457	20231018	113700	1184716600	24100	24100	24100	24100	33
458	20231018	113600	1183921300	24100	24050	24100	24050	31
459	20231018	113500	1183174850	24100	24100	24100	24100	19
460	20231018	113400	1182716950	24100	24050	24100	24050	110
461	20231018	113300	1180070150	24100	24100	24100	24100	24
462	20231018	113200	1179491750	24050	24100	24100	24050	62
463	20231018	113100	1177998200	24100	24100	24100	24100	59
464	20231018	113000	1176576300	24100	24100	24100	24100	0
465	20231018	112900	1176576300	24100	24150	24150	24100	481
466	20231018	112800	1164980050	24150	24150	24150	24100	95
467	20231018	112700	1162686050	24150	24100	24150	24100	156
468	20231018	112600	1158924450	24150	24150	24150	24100	89
469	20231018	112500	1156775750	24150	24100	24150	24100	31
470	20231018	112400	1156027150	24100	24100	24150	24100	1951
471	20231018	112300	1109002750	24100	24100	24100	24050	78
472	20231018	112200	1107123600	24100	24050	24100	24050	102
473	20231018	112100	1104669000	24100	24050	24100	24050	177
474	20231018	112000	1100404050	24100	24100	24100	24050	57
475	20231018	111900	1099031000	24100	24100	24100	24100	14
476	20231018	111800	1098693600	24100	24100	24100	24100	57
477	20231018	111700	1097319900	24050	24050	24050	24050	14
478	20231018	111600	1096983200	24050	24100	24100	24050	65
479	20231018	111500	1095416950	24100	24100	24100	24100	60
480	20231018	111400	1093970950	24050	24050	24050	24000	191
481	20231018	111300	1089380500	24100	24000	24100	24000	481
482	20231018	111200	1077823650	24050	24050	24050	24000	71
483	20231018	111100	1076118100	24000	24000	24050	24000	134
484	20231018	111000	1072901750	24050	24050	24050	24050	40
485	20231018	110900	1071939750	24050	24050	24050	24050	526
486	20231018	110800	1059289450	24050	24100	24100	24050	347
487	20231018	110700	1050942400	24100	24100	24100	24100	35
488	20231018	110600	1050098900	24050	24050	24050	24050	200
489	20231018	110500	1045288900	24050	24100	24100	24050	86
490	20231018	110400	1043217200	24100	24100	24100	24050	34
491	20231018	110300	1042398550	24050	24050	24050	24050	1193
492	20231018	110200	1013706900	24050	23950	24050	23950	9319
493	20231018	110100	790175950	23950	23900	23950	23900	1012
494	20231018	110000	765986000	23900	23900	23900	23900	35
495	20231018	105900	765149500	23900	23850	23900	23850	51
496	20231018	105800	763931250	23950	23850	23950	23750	2374
497	20231018	105700	707286100	23900	23900	23900	23900	22
498	20231018	105600	706760300	23900	23900	23900	23900	49
499	20231018	105500	705589200	23900	23850	23900	23850	97
500	20231018	105400	703273450	23850	23900	23900	23850	82
501	20231018	105300	701316600	23900	23900	23900	23900	1
502	20231018	105200	701292700	23900	23900	23900	23900	101
503	20231018	105100	698878800	23900	23900	23900	23900	77
504	20231018	105000	697038500	23900	23900	23900	23900	0
505	20231018	104900	697038500	23900	23900	23900	23900	2
506	20231018	104800	696990700	23900	23900	23900	23900	13
507	20231018	104700	696680000	23850	23850	23850	23850	0
508	20231018	104600	696680000	23850	23850	23850	23850	0
509	20231018	104500	696680000	23850	23850	23850	23850	213
510	20231018	104400	691599950	23900	23900	23900	23900	12
511	20231018	104300	691313150	23850	23850	23850	23850	1132
512	20231018	104200	664314950	23750	23750	23750	23750	0
513	20231018	104100	664314950	23750	23900	23900	23750	1013
514	20231018	104000	640208200	23800	23900	23900	23800	304
515	20231018	103900	632967750	23900	23850	23900	23850	229
516	20231018	103800	627501100	23850	23850	23850	23850	12
517	20231018	103700	627214900	23800	23800	23800	23800	3
518	20231018	103600	627143500	23800	23800	23800	23800	56
519	20231018	103500	625810700	23800	23800	23800	23800	100
520	20231018	103400	623430700	23850	23850	23850	23850	13
521	20231018	103300	623120650	23800	23800	23800	23800	70
522	20231018	103200	621454650	23800	23800	23800	23800	1
523	20231018	103100	621430850	23850	23850	23850	23850	14
524	20231018	103000	621096950	23850	23850	23850	23850	0
525	20231018	102900	621096950	23850	23850	23850	23850	51
526	20231018	102800	619880600	23850	23850	23850	23850	5
527	20231018	102700	619761350	23850	23850	23850	23850	13
528	20231018	102600	619451300	23800	23800	23800	23800	880
529	20231018	102500	598507300	23800	23800	23800	23800	1
530	20231018	102400	598483500	23900	23900	23900	23900	33
531	20231018	102300	597694800	23900	23900	23900	23900	0
532	20231018	102200	597694800	23900	23900	23900	23900	9
533	20231018	102100	597479700	23900	23900	23900	23900	13
534	20231018	102000	597169000	23800	23800	23800	23800	700
535	20231018	101900	580509000	23850	23850	23850	23800	80
536	20231018	101800	578601650	23850	23850	23850	23850	50
537	20231018	101700	577409150	23900	23900	23900	23900	13
538	20231018	101600	577098450	23850	23850	23850	23850	0
539	20231018	101500	577098450	23850	23850	23850	23850	330
540	20231018	101400	569227950	23800	23850	23850	23800	214
541	20231018	101300	564134050	23850	23850	23850	23850	3
542	20231018	101200	564062500	23900	23850	23900	23850	8
543	20231018	101100	563871500	23900	23900	23900	23900	0
544	20231018	101000	563871500	23900	23800	23900	23800	46
545	20231018	100900	562775400	23850	23900	23900	23850	371
546	20231018	100800	553921000	23900	23900	23900	23900	223
547	20231018	100700	548591300	23900	23900	23950	23900	164
548	20231018	100600	544668750	23950	23950	23950	23950	7
549	20231018	100500	544501100	23950	23900	23950	23900	415
550	20231018	100400	534582550	23950	23950	23950	23950	13
551	20231018	100300	534271200	23900	23900	23900	23900	20
552	20231018	100200	533793200	23950	23900	23950	23900	517
553	20231018	100100	521433300	23900	24000	24000	23900	44
554	20231018	100000	520381600	23900	23900	24000	23900	1669
555	20231018	095900	480410950	23900	23900	23900	23900	482
556	20231018	095800	468891150	23900	23950	23950	23900	1001
557	20231018	095700	444967200	23950	23950	23950	23950	13
558	20231018	095600	444655850	23950	23950	23950	23950	0
559	20231018	095500	444655850	23950	23950	23950	23950	277
560	20231018	095400	438021700	24000	24000	24000	24000	2
561	20231018	095300	437973700	24000	24000	24000	24000	0
562	20231018	095200	437973700	24000	24000	24000	24000	2
563	20231018	095100	437925700	24050	23950	24050	23950	130
564	20231018	095000	434809700	23950	24000	24000	23950	239
565	20231018	094900	429074200	23950	23950	23950	23950	42
566	20231018	094800	428068300	23950	24000	24000	23950	9186
567	20231018	094700	207616200	24000	24050	24050	24000	109
568	20231018	094600	204999700	24050	24000	24050	24000	27
569	20231018	094500	204351100	24000	24000	24000	24000	50
570	20231018	094400	203151100	24050	24050	24050	24050	14
571	20231018	094300	202814400	24050	24050	24050	24050	50
572	20231018	094200	201611900	24050	24000	24050	24000	1166
573	20231018	094100	173616000	24000	24000	24000	23950	361
574	20231018	094000	164952500	24000	24000	24000	24000	230
575	20231018	093900	159432500	24000	24000	24000	24000	63
576	20231018	093800	157920500	24000	24000	24000	23950	54
577	20231018	093700	156627000	23950	23950	23950	23950	150
578	20231018	093600	153034500	23950	23950	23950	23950	121
579	20231018	093500	150136550	24000	23950	24000	23950	122
580	20231018	093400	147212700	24000	24000	24000	24000	2
581	20231018	093300	147164700	24000	24000	24000	23950	34
582	20231018	093200	146350300	24000	23950	24000	23950	5
583	20231018	093100	146230400	23950	23950	24000	23950	163
584	20231018	093000	142324100	24000	24000	24000	23950	129
585	20231018	092900	139230100	23950	23950	23950	23950	1
586	20231018	092800	139206150	23950	23950	23950	23950	533
587	20231018	092700	126440800	23950	23900	23950	23900	103
588	20231018	092600	123978950	23950	23950	23950	23950	30
589	20231018	092500	123260450	23950	23950	23950	23950	421
590	20231018	092400	113177500	23900	23900	23900	23900	0
591	20231018	092300	113177500	23900	23950	23950	23900	14
592	20231018	092200	112842450	23950	23900	23950	23900	11
593	20231018	092100	112579050	23900	23900	23900	23900	178
594	20231018	092000	108324850	23900	23950	23950	23900	67
595	20231018	091900	106721650	23950	23900	23950	23900	216
596	20231018	091800	101554500	23900	23900	23950	23900	696
597	20231018	091700	84895100	23900	23900	23900	23900	0
598	20231018	091600	84895100	23900	23900	23900	23900	435
599	20231018	091500	74498600	23850	23900	23900	23850	50
600	20231018	091400	73303850	23900	23900	23900	23900	24
601	20231018	091300	72730250	23900	23900	23900	23900	20
602	20231018	091200	72252250	23850	23900	23900	23850	116
603	20231018	091100	69479900	23900	23900	23900	23900	259
604	20231018	091000	63289800	23850	23900	23900	23850	11
605	20231018	090900	63027350	23900	23900	23900	23900	126
606	20231018	090800	60015950	23900	23900	23900	23900	350
607	20231018	090700	51650950	23900	23850	23900	23850	94
608	20231018	090600	49406100	23850	23900	23900	23850	46
609	20231018	090500	48308950	23850	23900	23900	23800	189
610	20231018	090400	43795800	23900	23900	23900	23900	191
611	20231018	090300	39230900	23900	23800	23900	23800	77
612	20231018	090200	37394700	23800	23850	23850	23800	479
613	20231018	090100	25989000	23850	23850	23850	23850	40
614	20231018	090000	25035000	23850	23700	23850	23700	1055