KissMeData/192400/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	203700	886549000	24750	24750	24750	24750	2367
3	20241023	203600	886549000	24750	24750	24750	24750	0
4	20241023	203500	886549000	24750	24750	24750	24750	0
5	20241023	203400	886549000	24750	24750	24750	24750	0
6	20241023	203300	886549000	24750	24750	24750	24750	0
7	20241023	203200	886549000	24750	24750	24750	24750	0
8	20241023	203100	886549000	24750	24750	24750	24750	0
9	20241023	203000	886549000	24750	24750	24750	24750	0
10	20241023	202900	886549000	24750	24750	24750	24750	0
11	20241023	202800	886549000	24750	24750	24750	24750	0
12	20241023	202700	886549000	24750	24750	24750	24750	0
13	20241023	202600	886549000	24750	24750	24750	24750	0
14	20241023	202500	886549000	24750	24750	24750	24750	0
15	20241023	202400	886549000	24750	24750	24750	24750	0
16	20241023	202300	886549000	24750	24750	24750	24750	0
17	20241023	202200	886549000	24750	24750	24750	24750	0
18	20241023	202100	886549000	24750	24750	24750	24750	0
19	20241023	202000	886549000	24750	24750	24750	24750	0
20	20241023	201900	886549000	24750	24750	24750	24750	0
21	20241023	201800	886549000	24750	24750	24750	24750	0
22	20241023	201700	886549000	24750	24750	24750	24750	0
23	20241023	201600	886549000	24750	24750	24750	24750	0
24	20241023	201500	886549000	24750	24750	24750	24750	0
25	20241023	201400	886549000	24750	24750	24750	24750	0
26	20241023	201300	886549000	24750	24750	24750	24750	0
27	20241023	201200	886549000	24750	24750	24750	24750	0
28	20241023	201100	886549000	24750	24750	24750	24750	0
29	20241023	201000	886549000	24750	24750	24750	24750	0
30	20241023	200900	886549000	24750	24750	24750	24750	0
31	20241023	200800	886549000	24750	24750	24750	24750	0
32	20241023	200700	886549000	24750	24750	24750	24750	2367
33	20241023	200600	886549000	24750	24750	24750	24750	0
34	20241023	200500	886549000	24750	24750	24750	24750	0
35	20241023	200400	886549000	24750	24750	24750	24750	0
36	20241023	200300	886549000	24750	24750	24750	24750	0
37	20241023	200200	886549000	24750	24750	24750	24750	0
38	20241023	200100	886549000	24750	24750	24750	24750	0
39	20241023	200000	886549000	24750	24750	24750	24750	0
40	20241023	195900	886549000	24750	24750	24750	24750	0
41	20241023	195800	886549000	24750	24750	24750	24750	0
42	20241023	195700	886549000	24750	24750	24750	24750	0
43	20241023	195600	886549000	24750	24750	24750	24750	0
44	20241023	195500	886549000	24750	24750	24750	24750	0
45	20241023	195400	886549000	24750	24750	24750	24750	0
46	20241023	195300	886549000	24750	24750	24750	24750	0
47	20241023	195200	886549000	24750	24750	24750	24750	0
48	20241023	195100	886549000	24750	24750	24750	24750	0
49	20241023	195000	886549000	24750	24750	24750	24750	0
50	20241023	194900	886549000	24750	24750	24750	24750	0
51	20241023	194800	886549000	24750	24750	24750	24750	0
52	20241023	194700	886549000	24750	24750	24750	24750	0
53	20241023	194600	886549000	24750	24750	24750	24750	0
54	20241023	194500	886549000	24750	24750	24750	24750	0
55	20241023	194400	886549000	24750	24750	24750	24750	0
56	20241023	194300	886549000	24750	24750	24750	24750	0
57	20241023	194200	886549000	24750	24750	24750	24750	0
58	20241023	194100	886549000	24750	24750	24750	24750	0
59	20241023	194000	886549000	24750	24750	24750	24750	0
60	20241023	193900	886549000	24750	24750	24750	24750	0
61	20241023	193800	886549000	24750	24750	24750	24750	0
62	20241023	193700	886549000	24750	24750	24750	24750	2367
63	20241023	193600	886549000	24750	24750	24750	24750	0
64	20241023	193500	886549000	24750	24750	24750	24750	0
65	20241023	193400	886549000	24750	24750	24750	24750	0
66	20241023	193300	886549000	24750	24750	24750	24750	0
67	20241023	193200	886549000	24750	24750	24750	24750	0
68	20241023	193100	886549000	24750	24750	24750	24750	0
69	20241023	193000	886549000	24750	24750	24750	24750	0
70	20241023	192900	886549000	24750	24750	24750	24750	0
71	20241023	192800	886549000	24750	24750	24750	24750	0
72	20241023	192700	886549000	24750	24750	24750	24750	0
73	20241023	192600	886549000	24750	24750	24750	24750	0
74	20241023	192500	886549000	24750	24750	24750	24750	0
75	20241023	192400	886549000	24750	24750	24750	24750	0
76	20241023	192300	886549000	24750	24750	24750	24750	0
77	20241023	192200	886549000	24750	24750	24750	24750	0
78	20241023	192100	886549000	24750	24750	24750	24750	0
79	20241023	192000	886549000	24750	24750	24750	24750	0
80	20241023	191900	886549000	24750	24750	24750	24750	0
81	20241023	191800	886549000	24750	24750	24750	24750	0
82	20241023	191700	886549000	24750	24750	24750	24750	0
83	20241023	191600	886549000	24750	24750	24750	24750	0
84	20241023	191500	886549000	24750	24750	24750	24750	0
85	20241023	191400	886549000	24750	24750	24750	24750	0
86	20241023	191300	886549000	24750	24750	24750	24750	0
87	20241023	191200	886549000	24750	24750	24750	24750	0
88	20241023	191100	886549000	24750	24750	24750	24750	0
89	20241023	191000	886549000	24750	24750	24750	24750	0
90	20241023	190900	886549000	24750	24750	24750	24750	0
91	20241023	190800	886549000	24750	24750	24750	24750	0
92	20241023	190700	886549000	24750	24750	24750	24750	2367
93	20241023	190600	886549000	24750	24750	24750	24750	0
94	20241023	190500	886549000	24750	24750	24750	24750	0
95	20241023	190400	886549000	24750	24750	24750	24750	0
96	20241023	190300	886549000	24750	24750	24750	24750	0
97	20241023	190200	886549000	24750	24750	24750	24750	0
98	20241023	190100	886549000	24750	24750	24750	24750	0
99	20241023	190000	886549000	24750	24750	24750	24750	0
100	20241023	185900	886549000	24750	24750	24750	24750	0
101	20241023	185800	886549000	24750	24750	24750	24750	0
102	20241023	185700	886549000	24750	24750	24750	24750	0
103	20241023	185600	886549000	24750	24750	24750	24750	0
104	20241023	185500	886549000	24750	24750	24750	24750	0
105	20241023	185400	886549000	24750	24750	24750	24750	0
106	20241023	185300	886549000	24750	24750	24750	24750	0
107	20241023	185200	886549000	24750	24750	24750	24750	0
108	20241023	185100	886549000	24750	24750	24750	24750	0
109	20241023	185000	886549000	24750	24750	24750	24750	0
110	20241023	184900	886549000	24750	24750	24750	24750	0
111	20241023	184800	886549000	24750	24750	24750	24750	0
112	20241023	184700	886549000	24750	24750	24750	24750	0
113	20241023	184600	886549000	24750	24750	24750	24750	0
114	20241023	184500	886549000	24750	24750	24750	24750	0
115	20241023	184400	886549000	24750	24750	24750	24750	0
116	20241023	184300	886549000	24750	24750	24750	24750	0
117	20241023	184200	886549000	24750	24750	24750	24750	0
118	20241023	184100	886549000	24750	24750	24750	24750	0
119	20241023	184000	886549000	24750	24750	24750	24750	0
120	20241023	183900	886549000	24750	24750	24750	24750	0
121	20241023	183800	886549000	24750	24750	24750	24750	0
122	20241023	183700	886549000	24750	24750	24750	24750	2367
123	20241023	183600	886549000	24750	24750	24750	24750	0
124	20241023	183500	886549000	24750	24750	24750	24750	0
125	20241023	183400	886549000	24750	24750	24750	24750	0
126	20241023	183300	886549000	24750	24750	24750	24750	0
127	20241023	183200	886549000	24750	24750	24750	24750	0
128	20241023	183100	886549000	24750	24750	24750	24750	0
129	20241023	183000	886549000	24750	24750	24750	24750	0
130	20241023	182900	886549000	24750	24750	24750	24750	0
131	20241023	182800	886549000	24750	24750	24750	24750	0
132	20241023	182700	886549000	24750	24750	24750	24750	0
133	20241023	182600	886549000	24750	24750	24750	24750	0
134	20241023	182500	886549000	24750	24750	24750	24750	0
135	20241023	182400	886549000	24750	24750	24750	24750	0
136	20241023	182300	886549000	24750	24750	24750	24750	0
137	20241023	182200	886549000	24750	24750	24750	24750	0
138	20241023	182100	886549000	24750	24750	24750	24750	0
139	20241023	182000	886549000	24750	24750	24750	24750	0
140	20241023	181900	886549000	24750	24750	24750	24750	0
141	20241023	181800	886549000	24750	24750	24750	24750	0
142	20241023	181700	886549000	24750	24750	24750	24750	0
143	20241023	181600	886549000	24750	24750	24750	24750	0
144	20241023	181500	886549000	24750	24750	24750	24750	0
145	20241023	181400	886549000	24750	24750	24750	24750	0
146	20241023	181300	886549000	24750	24750	24750	24750	0
147	20241023	181200	886549000	24750	24750	24750	24750	0
148	20241023	181100	886549000	24750	24750	24750	24750	0
149	20241023	181000	886549000	24750	24750	24750	24750	0
150	20241023	180900	886549000	24750	24750	24750	24750	0
151	20241023	180800	886549000	24750	24750	24750	24750	0
152	20241023	180700	886549000	24750	24750	24750	24750	2367
153	20241023	180600	886549000	24750	24750	24750	24750	0
154	20241023	180500	886549000	24750	24750	24750	24750	0
155	20241023	180400	886549000	24750	24750	24750	24750	0
156	20241023	180300	886549000	24750	24750	24750	24750	0
157	20241023	180200	886549000	24750	24750	24750	24750	0
158	20241023	180100	886549000	24750	24750	24750	24750	0
159	20241023	180000	886549000	24750	24750	24750	24750	0
160	20241023	175900	886549000	24750	24750	24750	24750	0
161	20241023	175800	886549000	24750	24750	24750	24750	0
162	20241023	175700	886549000	24750	24750	24750	24750	0
163	20241023	175600	886549000	24750	24750	24750	24750	0
164	20241023	175500	886549000	24750	24750	24750	24750	0
165	20241023	175400	886549000	24750	24750	24750	24750	0
166	20241023	175300	886549000	24750	24750	24750	24750	0
167	20241023	175200	886549000	24750	24750	24750	24750	0
168	20241023	175100	886549000	24750	24750	24750	24750	0
169	20241023	175000	886549000	24750	24750	24750	24750	0
170	20241023	174900	886549000	24750	24750	24750	24750	0
171	20241023	174800	886549000	24750	24750	24750	24750	0
172	20241023	174700	886549000	24750	24750	24750	24750	0
173	20241023	174600	886549000	24750	24750	24750	24750	0
174	20241023	174500	886549000	24750	24750	24750	24750	0
175	20241023	174400	886549000	24750	24750	24750	24750	0
176	20241023	174300	886549000	24750	24750	24750	24750	0
177	20241023	174200	886549000	24750	24750	24750	24750	0
178	20241023	174100	886549000	24750	24750	24750	24750	0
179	20241023	174000	886549000	24750	24750	24750	24750	0
180	20241023	173900	886549000	24750	24750	24750	24750	0
181	20241023	173800	886549000	24750	24750	24750	24750	0
182	20241023	173700	886549000	24750	24750	24750	24750	2367
183	20241023	173600	886549000	24750	24750	24750	24750	0
184	20241023	173500	886549000	24750	24750	24750	24750	0
185	20241023	173400	886549000	24750	24750	24750	24750	0
186	20241023	173300	886549000	24750	24750	24750	24750	0
187	20241023	173200	886549000	24750	24750	24750	24750	0
188	20241023	173100	886549000	24750	24750	24750	24750	0
189	20241023	173000	886549000	24750	24750	24750	24750	0
190	20241023	172900	886549000	24750	24750	24750	24750	0
191	20241023	172800	886549000	24750	24750	24750	24750	0
192	20241023	172700	886549000	24750	24750	24750	24750	0
193	20241023	172600	886549000	24750	24750	24750	24750	0
194	20241023	172500	886549000	24750	24750	24750	24750	0
195	20241023	172400	886549000	24750	24750	24750	24750	0
196	20241023	172300	886549000	24750	24750	24750	24750	0
197	20241023	172200	886549000	24750	24750	24750	24750	0
198	20241023	172100	886549000	24750	24750	24750	24750	0
199	20241023	172000	886549000	24750	24750	24750	24750	0
200	20241023	171900	886549000	24750	24750	24750	24750	0
201	20241023	171800	886549000	24750	24750	24750	24750	0
202	20241023	171700	886549000	24750	24750	24750	24750	0
203	20241023	171600	886549000	24750	24750	24750	24750	0
204	20241023	171500	886549000	24750	24750	24750	24750	0
205	20241023	171400	886549000	24750	24750	24750	24750	0
206	20241023	171300	886549000	24750	24750	24750	24750	0
207	20241023	171200	886549000	24750	24750	24750	24750	0
208	20241023	171100	886549000	24750	24750	24750	24750	0
209	20241023	171000	886549000	24750	24750	24750	24750	0
210	20241023	170900	886549000	24750	24750	24750	24750	0
211	20241023	170800	886549000	24750	24750	24750	24750	0
212	20241023	170700	886549000	24750	24750	24750	24750	2367
213	20241023	170600	886549000	24750	24750	24750	24750	0
214	20241023	170500	886549000	24750	24750	24750	24750	0
215	20241023	170400	886549000	24750	24750	24750	24750	0
216	20241023	170300	886549000	24750	24750	24750	24750	0
217	20241023	170200	886549000	24750	24750	24750	24750	0
218	20241023	170100	886549000	24750	24750	24750	24750	0
219	20241023	170000	886549000	24750	24750	24750	24750	0
220	20241023	165900	886549000	24750	24750	24750	24750	0
221	20241023	165800	886549000	24750	24750	24750	24750	0
222	20241023	165700	886549000	24750	24750	24750	24750	0
223	20241023	165600	886549000	24750	24750	24750	24750	0
224	20241023	165500	886549000	24750	24750	24750	24750	0
225	20241023	165400	886549000	24750	24750	24750	24750	0
226	20241023	165300	886549000	24750	24750	24750	24750	0
227	20241023	165200	886549000	24750	24750	24750	24750	0
228	20241023	165100	886549000	24750	24750	24750	24750	0
229	20241023	165000	886549000	24750	24750	24750	24750	0
230	20241023	164900	886549000	24750	24750	24750	24750	0
231	20241023	164800	886549000	24750	24750	24750	24750	0
232	20241023	164700	886549000	24750	24750	24750	24750	0
233	20241023	164600	886549000	24750	24750	24750	24750	0
234	20241023	164500	886549000	24750	24750	24750	24750	0
235	20241023	164400	886549000	24750	24750	24750	24750	0
236	20241023	164300	886549000	24750	24750	24750	24750	0
237	20241023	164200	886549000	24750	24750	24750	24750	0
238	20241023	164100	886549000	24750	24750	24750	24750	0
239	20241023	164000	886549000	24750	24750	24750	24750	0
240	20241023	163900	886549000	24750	24750	24750	24750	0
241	20241023	163800	886549000	24750	24750	24750	24750	0
242	20241023	163700	886549000	24750	24750	24750	24750	2367
243	20241023	163600	886549000	24750	24750	24750	24750	0
244	20241023	163500	886549000	24750	24750	24750	24750	0
245	20241023	163400	886549000	24750	24750	24750	24750	0
246	20241023	163300	886549000	24750	24750	24750	24750	0
247	20241023	163200	886549000	24750	24750	24750	24750	0
248	20241023	163100	886549000	24750	24750	24750	24750	0
249	20241023	163000	886549000	24750	24750	24750	24750	0
250	20241023	162900	886549000	24750	24750	24750	24750	0
251	20241023	162800	886549000	24750	24750	24750	24750	0
252	20241023	162700	886549000	24750	24750	24750	24750	0
253	20241023	162600	886549000	24750	24750	24750	24750	0
254	20241023	162500	886549000	24750	24750	24750	24750	0
255	20241023	162400	886549000	24750	24750	24750	24750	0
256	20241023	162300	886549000	24750	24750	24750	24750	0
257	20241023	162200	886549000	24750	24750	24750	24750	0
258	20241023	162100	886549000	24750	24750	24750	24750	0
259	20241023	162000	886549000	24750	24750	24750	24750	0
260	20241023	161900	886549000	24750	24750	24750	24750	0
261	20241023	161800	886549000	24750	24750	24750	24750	0
262	20241023	161700	886549000	24750	24750	24750	24750	0
263	20241023	161600	886549000	24750	24750	24750	24750	0
264	20241023	161500	886549000	24750	24750	24750	24750	0
265	20241023	161400	886549000	24750	24750	24750	24750	0
266	20241023	161300	886549000	24750	24750	24750	24750	0
267	20241023	161200	886549000	24750	24750	24750	24750	0
268	20241023	161100	886549000	24750	24750	24750	24750	0
269	20241023	161000	886549000	24750	24750	24750	24750	0
270	20241023	160900	886549000	24750	24750	24750	24750	0
271	20241023	160800	886549000	24750	24750	24750	24750	0
272	20241023	160700	886549000	24750	24750	24750	24750	2367
273	20241023	160600	886549000	24750	24750	24750	24750	0
274	20241023	160500	886549000	24750	24750	24750	24750	0
275	20241023	160400	886549000	24750	24750	24750	24750	0
276	20241023	160300	886549000	24750	24750	24750	24750	0
277	20241023	160200	886549000	24750	24750	24750	24750	0
278	20241023	160100	886549000	24750	24750	24750	24750	0
279	20241023	160000	886549000	24750	24750	24750	24750	0
280	20241023	155900	886549000	24750	24750	24750	24750	0
281	20241023	155800	886549000	24750	24750	24750	24750	0
282	20241023	155700	886549000	24750	24750	24750	24750	0
283	20241023	155600	886549000	24750	24750	24750	24750	0
284	20241023	155500	886549000	24750	24750	24750	24750	0
285	20241023	155400	886549000	24750	24750	24750	24750	0
286	20241023	155300	886549000	24750	24750	24750	24750	0
287	20241023	155200	886549000	24750	24750	24750	24750	0
288	20241023	155100	886549000	24750	24750	24750	24750	0
289	20241023	155000	886549000	24750	24750	24750	24750	0
290	20241023	154900	886549000	24750	24750	24750	24750	0
291	20241023	154800	886549000	24750	24750	24750	24750	0
292	20241023	154700	886549000	24750	24750	24750	24750	0
293	20241023	154600	886549000	24750	24750	24750	24750	0
294	20241023	154500	886549000	24750	24750	24750	24750	0
295	20241023	154400	886549000	24750	24750	24750	24750	0
296	20241023	154300	886549000	24750	24750	24750	24750	0
297	20241023	154200	886549000	24750	24750	24750	24750	0
298	20241023	154100	886549000	24750	24750	24750	24750	0
299	20241023	154000	886549000	24750	24750	24750	24750	0
300	20241023	153900	886549000	24750	24750	24750	24750	0
301	20241023	153800	886549000	24750	24750	24750	24750	0
302	20241023	153700	886549000	24750	24750	24750	24750	2367
303	20241023	153600	886549000	24750	24750	24750	24750	0
304	20241023	153500	886549000	24750	24750	24750	24750	0
305	20241023	153400	886549000	24750	24750	24750	24750	0
306	20241023	153300	886549000	24750	24750	24750	24750	0
307	20241023	153200	886549000	24750	24750	24750	24750	0
308	20241023	153100	886549000	24750	24750	24750	24750	0
309	20241023	153000	886549000	24750	24750	24750	24750	2367
310	20241023	152900	827965750	24750	24750	24750	24750	0
311	20241023	152800	827965750	24750	24750	24750	24750	0
312	20241023	152700	827965750	24750	24750	24750	24750	0
313	20241023	152600	827965750	24750	24750	24750	24750	0
314	20241023	152500	827965750	24750	24750	24750	24750	0
315	20241023	152400	827965750	24750	24750	24750	24750	0
316	20241023	152300	827965750	24750	24750	24750	24750	0
317	20241023	152200	827965750	24750	24750	24750	24750	0
318	20241023	152100	827965750	24750	24750	24750	24750	0
319	20241023	152000	827965750	24750	24750	24750	24750	0
320	20241023	151900	827965750	24750	24700	24750	24700	56
321	20241023	151800	826579900	24700	24700	24700	24700	21
322	20241023	151700	826061200	24750	24850	24850	24750	236
323	20241023	151600	820217100	24850	24850	24850	24850	23
324	20241023	151500	819645550	24850	24850	24850	24850	0
325	20241023	151400	819645550	24850	24850	24850	24850	87
326	20241023	151300	817483600	24800	24800	24800	24800	12
327	20241023	151200	817186000	24800	24800	24800	24800	9
328	20241023	151100	816962800	24800	24800	24800	24800	12
329	20241023	151000	816665200	24800	24850	24850	24800	36
330	20241023	150900	815772200	24850	24850	24850	24850	71
331	20241023	150800	814007850	24850	24850	24850	24850	68
332	20241023	150700	812318050	24850	24850	24850	24850	11
333	20241023	150600	812044700	24850	24850	24850	24850	200
334	20241023	150500	807074700	24850	24850	24850	24850	9
335	20241023	150400	806851050	24850	24850	24850	24850	10
336	20241023	150300	806602550	24850	24850	24850	24850	15
337	20241023	150200	806229800	24800	24800	24800	24800	9
338	20241023	150100	806006600	24900	24900	24900	24900	0
339	20241023	150000	806006600	24900	24900	24900	24800	4
340	20241023	145900	805907100	24900	24900	24900	24900	17
341	20241023	145800	805483800	24900	24800	24900	24800	33
342	20241023	145700	804665300	24900	24900	24900	24900	0
343	20241023	145600	804665300	24900	24900	24900	24900	16
344	20241023	145500	804266900	24800	24800	24800	24800	8
345	20241023	145400	804068500	24800	24850	24850	24800	412
346	20241023	145300	793849500	24900	24900	24900	24900	0
347	20241023	145200	793849500	24900	24850	24900	24850	38
348	20241023	145100	792904350	24900	24850	24900	24850	19
349	20241023	145000	792432000	24900	24900	24900	24900	0
350	20241023	144900	792432000	24900	24900	24900	24900	1
351	20241023	144800	792407100	24800	24800	24800	24800	11
352	20241023	144700	792134300	24900	24800	24900	24800	5
353	20241023	144600	792010200	24800	24900	24900	24750	209
354	20241023	144500	786827650	24950	24900	24950	24900	36
355	20241023	144400	785930450	24950	24950	24950	24950	25
356	20241023	144300	785306700	24950	25000	25000	24950	19
357	20241023	144200	784831950	25150	25050	25150	25050	17
358	20241023	144100	784406000	25050	25000	25200	25000	269
359	20241023	144000	777651500	25100	25100	25100	25100	7
360	20241023	143900	777475800	25050	25050	25050	25050	176
361	20241023	143800	773067000	25100	25150	25150	25100	239
362	20241023	143700	767068000	25100	25200	25200	25100	116
363	20241023	143600	764149600	25100	25050	25150	25050	940
364	20241023	143500	740552500	25000	25000	25050	25000	29
365	20241023	143400	739826700	25050	25050	25050	25050	5
366	20241023	143300	739701450	25050	25000	25050	25000	158
367	20241023	143200	735749800	24950	25000	25000	24950	136
368	20241023	143100	732356500	24900	24900	24900	24900	169
369	20241023	143000	728148400	24900	24900	24900	24900	3
370	20241023	142900	728073700	24900	24950	24950	24900	22
371	20241023	142800	727524900	24900	24850	24900	24850	32
372	20241023	142700	726728250	24900	24900	24900	24900	200
373	20241023	142600	721748250	24900	24900	24900	24900	20
374	20241023	142500	721250250	24950	24900	24950	24900	36
375	20241023	142400	720353800	24900	25000	25000	24900	2280
376	20241023	142300	663384150	25000	25000	25000	25000	56
377	20241023	142200	661984150	25000	25000	25000	25000	64
378	20241023	142100	660384150	25050	25000	25050	25000	522
379	20241023	142000	647324150	24950	25000	25000	24950	36
380	20241023	141900	646425900	24950	24900	24950	24900	69
381	20241023	141800	644704400	24950	24950	24950	24900	39
382	20241023	141700	643732000	24900	24950	24950	24900	190
383	20241023	141600	638991700	24950	24950	24950	24950	24
384	20241023	141500	638392900	25050	24950	25050	24950	81
385	20241023	141400	636367650	25000	25000	25000	25000	982
386	20241023	141300	611817650	25000	24950	25000	24950	775
387	20241023	141200	592461450	24950	24900	24950	24800	1345
388	20241023	141100	558934250	24800	24750	24900	24750	1351
389	20241023	141000	525367150	24800	24800	24800	24700	694
390	20241023	140900	508156450	24700	24750	24800	24700	264
391	20241023	140800	501619850	24750	24600	24750	24600	20
392	20241023	140700	501126500	24750	24650	24750	24600	1210
393	20241023	140600	471258800	24600	24600	24600	24600	2
394	20241023	140500	471209600	24650	24600	24650	24600	125
395	20241023	140400	468133900	24650	24650	24650	24600	50
396	20241023	140300	466902550	24650	24600	24650	24600	2
397	20241023	140200	466853300	24600	24650	24650	24600	27
398	20241023	140100	466188400	24650	24600	24650	24600	5
399	20241023	140000	466065350	24600	24600	24650	24600	29
400	20241023	135900	465350650	24650	24600	24650	24600	15
401	20241023	135800	464981500	24650	24650	24650	24650	0
402	20241023	135700	464981500	24650	24600	24650	24600	60
403	20241023	135600	463502550	24700	24700	24700	24700	0
404	20241023	135500	463502550	24700	24600	24700	24600	15
405	20241023	135400	463133250	24700	24650	24700	24650	95
406	20241023	135300	460790550	24650	24600	24650	24600	26
407	20241023	135200	460149900	24600	24600	24650	24600	15
408	20241023	135100	459780750	24550	24550	24550	24550	0
409	20241023	135000	459780750	24550	24550	24550	24550	1
410	20241023	134900	459756200	24650	24600	24650	24550	103
411	20241023	134800	457222700	24650	24650	24650	24650	0
412	20241023	134700	457222700	24650	24650	24650	24650	0
413	20241023	134600	457222700	24650	24600	24650	24600	36
414	20241023	134500	456335950	24600	24600	24600	24600	0
415	20241023	134400	456335950	24600	24600	24600	24600	1
416	20241023	134300	456311350	24650	24600	24650	24600	385
417	20241023	134200	446836700	24600	24550	24600	24550	15
418	20241023	134100	446468300	24600	24550	24600	24550	4
419	20241023	134000	446370050	24600	24600	24600	24550	66
420	20241023	133900	444746800	24650	24600	24650	24600	49
421	20241023	133800	443540350	24600	24600	24650	24600	8
422	20241023	133700	443343450	24650	24650	24650	24650	0
423	20241023	133600	443343450	24650	24600	24650	24600	34
424	20241023	133500	442505950	24600	24600	24600	24600	19
425	20241023	133400	442038550	24650	24600	24650	24600	60
426	20241023	133300	440562500	24650	24650	24650	24600	24
427	20241023	133200	439971750	24650	24650	24650	24600	34
428	20241023	133100	439134200	24650	24600	24650	24600	4
429	20241023	133000	439035650	24600	24600	24600	24600	1
430	20241023	132900	439011050	24650	24600	24650	24550	246
431	20241023	132800	432956950	24600	24600	24600	24600	625
432	20241023	132700	417581950	24600	24550	24600	24550	23
433	20241023	132600	417016800	24550	24550	24600	24550	41
434	20241023	132500	416009850	24550	24500	24600	24500	10
435	20241023	132400	415764600	24500	24500	24500	24500	1
436	20241023	132300	415740100	24600	24550	24600	24500	993
437	20241023	132200	391359600	24600	24600	24600	24550	26
438	20241023	132100	390720250	24600	24550	24600	24550	109
439	20241023	132000	388041100	24550	24550	24550	24550	1
440	20241023	131900	388016550	24600	24550	24600	24550	19
441	20241023	131800	387549900	24600	24600	24600	24600	20
442	20241023	131700	387057900	24550	24550	24550	24550	0
443	20241023	131600	387057900	24550	24550	24600	24550	30
444	20241023	131500	386321100	24600	24550	24600	24550	74
445	20241023	131400	384503150	24500	24500	24550	24500	11
446	20241023	131300	384233600	24500	24500	24550	24500	25
447	20241023	131200	383620900	24550	24550	24550	24550	0
448	20241023	131100	383620900	24550	24500	24550	24500	42
449	20241023	131000	382590700	24550	24500	24550	24500	17
450	20241023	130900	382174150	24500	24550	24550	24500	109
451	20241023	130800	379498500	24600	24550	24600	24550	27
452	20241023	130700	378834550	24550	24550	24550	24550	2
453	20241023	130600	378785450	24600	24550	24600	24550	21
454	20241023	130500	378269700	24600	24550	24600	24550	2
455	20241023	130400	378220550	24600	24550	24600	24550	21
456	20241023	130300	377704000	24550	24550	24600	24550	35
457	20241023	130200	376844400	24550	24500	24550	24500	4
458	20241023	130100	376746250	24550	24550	24550	24550	20
459	20241023	130000	376255250	24550	24550	24600	24500	74
460	20241023	125900	374438400	24550	24550	24550	24550	0
461	20241023	125800	374438400	24550	24550	24550	24550	6
462	20241023	125700	374291100	24600	24550	24600	24550	17
463	20241023	125600	373872950	24550	24600	24600	24550	473
464	20241023	125500	362248550	24550	24550	24550	24500	59
465	20241023	125400	360800300	24500	24550	24550	24500	447
466	20241023	125300	349826550	24550	24500	24550	24500	41
467	20241023	125200	348821250	24500	24550	24550	24500	2
468	20241023	125100	348772200	24500	24500	24550	24500	8
469	20241023	125000	348576150	24550	24550	24550	24500	59
470	20241023	124900	347128600	24550	24550	24550	24500	52
471	20241023	124800	345852050	24550	24550	24550	24500	63
472	20241023	124700	344305600	24550	24450	24550	24450	389
473	20241023	124600	334774950	24500	24450	24500	24450	10
474	20241023	124500	334530350	24450	24450	24450	24450	5
475	20241023	124400	334408100	24400	24400	24400	24400	0
476	20241023	124300	334408100	24400	24400	24400	24400	18
477	20241023	124200	333968900	24500	24500	24500	24400	193
478	20241023	124100	329248600	24500	24400	24500	24400	1399
479	20241023	124000	294979850	24500	24400	24500	24400	50
480	20241023	123900	293757800	24400	24400	24400	24400	4
481	20241023	123800	293660200	24450	24450	24450	24450	0
482	20241023	123700	293660200	24450	24450	24450	24400	46
483	20241023	123600	292536600	24400	24450	24450	24400	2
484	20241023	123500	292487750	24450	24400	24450	24400	13
485	20241023	123400	292170400	24450	24400	24450	24400	27
486	20241023	123300	291511100	24400	24400	24400	24400	1
487	20241023	123200	291486700	24450	24350	24450	24350	7
488	20241023	123100	291316050	24350	24400	24500	24350	15
489	20241023	123000	290949750	24500	24450	24500	24400	44
490	20241023	122900	289874050	24400	24400	24450	24400	8
491	20241023	122800	289678750	24400	24400	24400	24400	1
492	20241023	122700	289654350	24450	24400	24450	24400	42
493	20241023	122600	288628600	24450	24350	24450	24350	10
494	20241023	122500	288384800	24350	24350	24350	24350	1
495	20241023	122400	288360450	24450	24400	24450	24350	25
496	20241023	122300	287750450	24450	24450	24450	24450	0
497	20241023	122200	287750450	24450	24350	24450	24350	5
498	20241023	122100	287628600	24350	24450	24450	24350	10
499	20241023	122000	287384800	24500	24400	24500	24350	34
500	20241023	121900	286554850	24450	24400	24450	24400	5
501	20241023	121800	286432800	24450	24350	24450	24350	6
502	20241023	121700	286286600	24450	24400	24450	24350	16
503	20241023	121600	285896650	24450	24450	24450	24400	25
504	20241023	121500	285285600	24450	24450	24450	24450	0
505	20241023	121400	285285600	24450	24400	24450	24350	20
506	20241023	121300	284797700	24450	24400	24450	24400	18
507	20241023	121200	284357800	24400	24350	24450	24350	105
508	20241023	121100	281799000	24450	24400	24450	24350	117
509	20241023	121000	278947300	24400	24400	24450	24400	8
510	20241023	120900	278752050	24400	24400	24400	24400	3
511	20241023	120800	278678850	24350	24350	24350	24350	4
512	20241023	120700	278581450	24400	24400	24450	24400	18
513	20241023	120600	278142150	24450	24400	24450	24400	5
514	20241023	120500	278020100	24450	24350	24450	24350	5
515	20241023	120400	277898250	24450	24350	24450	24350	85
516	20241023	120300	275826900	24400	24400	24450	24400	20
517	20241023	120200	275338750	24400	24350	24450	24350	7
518	20241023	120100	275168150	24450	24350	24450	24350	21
519	20241023	120000	274656350	24350	24400	24450	24350	18
520	20241023	115900	274217250	24400	24400	24400	24400	1
521	20241023	115800	274192850	24450	24350	24450	24350	20
522	20241023	115700	273705250	24450	24400	24450	24400	6
523	20241023	115600	273558800	24500	24450	24500	24400	80
524	20241023	115500	271604350	24500	24500	24500	24450	48
525	20241023	115400	270428550	24500	24400	24500	24400	19
526	20241023	115300	269964700	24450	24450	24450	24450	1
527	20241023	115200	269940250	24500	24400	24500	24400	31
528	20241023	115100	269181300	24500	24350	24500	24350	35
529	20241023	115000	268326450	24350	24350	24450	24350	7
530	20241023	114900	268155900	24450	24450	24450	24450	13
531	20241023	114800	267838050	24450	24350	24500	24350	24
532	20241023	114700	267252250	24500	24350	24500	24350	6
533	20241023	114600	267105900	24500	24450	24500	24450	53
534	20241023	114500	265807450	24500	24450	24500	24450	212
535	20241023	114400	260613750	24500	24350	24500	24350	400
536	20241023	114300	250830300	24500	24500	24500	24500	0
537	20241023	114200	250830300	24500	24450	24500	24450	5
538	20241023	114100	250708000	24500	24350	24500	24350	23
539	20241023	114000	250146400	24350	24400	24500	24350	168
540	20241023	113900	246044250	24400	24350	24400	24350	10
541	20241023	113800	245800650	24400	24350	24400	24350	17
542	20241023	113700	245386450	24400	24300	24400	24300	61
543	20241023	113600	243898350	24400	24300	24400	24300	6
544	20241023	113500	243752450	24400	24350	24400	24300	19
545	20241023	113400	243290150	24400	24350	24400	24350	45
546	20241023	113300	242192450	24400	24350	24400	24350	6
547	20241023	113200	242046300	24400	24400	24400	24400	0
548	20241023	113100	242046300	24400	24350	24400	24350	43
549	20241023	113000	240997900	24400	24300	24400	24300	28
550	20241023	112900	240314850	24350	24350	24350	24350	3
551	20241023	112800	240241800	24400	24350	24400	24350	17
552	20241023	112700	239827750	24400	24300	24400	24300	4
553	20241023	112600	239730350	24300	24300	24400	24300	8
554	20241023	112500	239535750	24450	24450	24450	24350	16
555	20241023	112400	239145750	24350	24350	24450	24350	17
556	20241023	112300	238730600	24450	24300	24450	24300	7
557	20241023	112200	238560200	24450	24300	24450	24300	15
558	20241023	112100	238195250	24450	24300	24450	24300	6
559	20241023	112000	238049150	24500	24400	24500	24400	30
560	20241023	111900	237315600	24500	24450	24500	24400	100
561	20241023	111800	234868650	24450	24400	24450	24400	44
562	20241023	111700	233794600	24350	24350	24350	24350	2
563	20241023	111600	233745900	24400	24350	24400	24350	5
564	20241023	111500	233624100	24400	24350	24400	24300	25
565	20241023	111400	233015900	24350	24350	24400	24350	3
566	20241023	111300	232942800	24400	24350	24400	24350	12
567	20241023	111200	232650500	24500	24350	24500	24350	241
568	20241023	111100	226776850	24450	24400	24450	24400	37
569	20241023	111000	225872250	24450	24450	24450	24450	131
570	20241023	110900	222669300	24500	24450	24500	24450	82
571	20241023	110800	220662800	24500	24500	24500	24450	24
572	20241023	110700	220075700	24450	24300	24500	24300	456
573	20241023	110600	208922350	24450	24400	24450	24350	41
574	20241023	110500	207922700	24350	24350	24450	24350	17
575	20241023	110400	207508650	24350	24350	24450	24350	9
576	20241023	110300	207289300	24450	24450	24450	24450	4
577	20241023	110200	207191500	24400	24400	24450	24350	476
578	20241023	110100	195591100	24400	24400	24400	24400	2
579	20241023	110000	195542300	24450	24450	24450	24400	13
580	20241023	105900	195224900	24400	24350	24450	24350	20
581	20241023	105800	194737550	24350	24350	24350	24350	1
582	20241023	105700	194713200	24350	24350	24350	24350	7
583	20241023	105600	194542750	24450	24450	24500	24450	494
584	20241023	105500	182459600	24300	24400	24450	24300	56
585	20241023	105400	181094300	24450	24450	24450	24300	8
586	20241023	105300	180899300	24450	24300	24450	24300	4
587	20241023	105200	180801650	24450	24350	24450	24350	20
588	20241023	105100	180314250	24300	24300	24450	24300	6
589	20241023	105000	180168300	24300	24300	24450	24300	5
590	20241023	104900	180046650	24450	24400	24450	24300	150
591	20241023	104800	176384650	24400	24250	24400	24250	1059
592	20241023	104700	150599650	24250	24250	24250	24250	5
593	20241023	104600	150478400	24250	24300	24300	24250	21
594	20241023	104500	149968900	24250	24250	24250	24250	5
595	20241023	104400	149847650	24200	24300	24300	24200	8
596	20241023	104300	149653850	24300	24250	24300	24250	166
597	20241023	104200	145625250	24250	24300	24300	24250	35
598	20241023	104100	144775400	24300	24200	24300	24200	7
599	20241023	104000	144605900	24300	24250	24300	24250	136
600	20241023	103900	141306550	24250	24250	24250	24200	9
601	20241023	103800	141088500	24300	24200	24300	24200	24
602	20241023	103700	140506650	24250	24250	24250	24250	0
603	20241023	103600	140506650	24250	24200	24250	24200	19
604	20241023	103500	140046650	24250	24200	24250	24200	52
605	20241023	103400	138785900	24200	24200	24200	24200	1
606	20241023	103300	138761700	24250	24200	24250	24200	10
607	20241023	103200	138519400	24200	24200	24200	24200	13
608	20241023	103100	138204800	24200	24150	24250	24150	9
609	20241023	103000	137986950	24250	24250	24250	24150	12
610	20241023	102900	137696350	24250	24200	24250	24150	99
611	20241023	102800	135300050	24300	24150	24300	24150	117
612	20241023	102700	132462600	24300	24250	24300	24150	576
613	20241023	102600	118510250	24200	24200	24250	24200	31
614	20241023	102500	117759600	24200	24200	24250	24200	8
615	20241023	102400	117565950	24250	24200	24250	24200	22
616	20241023	102300	117032500	24250	24200	24250	24200	20
617	20241023	102200	116548300	24250	24250	24250	24250	15
618	20241023	102100	116184550	24250	24250	24250	24250	2
619	20241023	102000	116136050	24200	24200	24200	24200	5
620	20241023	101900	116015050	24300	24200	24300	24200	14
621	20241023	101800	115676050	24300	24300	24300	24200	71
622	20241023	101700	113951250	24300	24150	24300	24150	8
623	20241023	101600	113757750	24300	24150	24300	24150	15
624	20241023	101500	113395050	24300	24250	24300	24150	18
625	20241023	101400	112959050	24300	24300	24300	24200	18
626	20241023	101300	112522550	24200	24150	24300	24150	16
627	20241023	101200	112135600	24200	24200	24200	24200	4
628	20241023	101100	112038800	24200	24200	24200	24200	1
629	20241023	101000	112014600	24300	24200	24350	24200	41
630	20241023	100900	111018400	24350	24200	24350	24200	7
631	20241023	100800	110848600	24350	24200	24350	24200	303
632	20241023	100700	103485150	24250	24250	24300	24250	20
633	20241023	100600	103000000	24300	24250	24300	24200	22
634	20241023	100500	102467000	24300	24250	24300	24250	6
635	20241023	100400	102321450	24200	24250	24250	24200	5
636	20241023	100300	102200300	24300	24200	24300	24200	32
637	20241023	100200	101424600	24300	24200	24300	24200	69
638	20241023	100100	99748400	24200	24200	24300	24150	23
639	20241023	100000	99192200	24300	24250	24300	24200	32
640	20241023	095900	98416650	24300	24300	24300	24200	9
641	20241023	095800	98198500	24300	24250	24300	24250	2
642	20241023	095700	98149950	24200	24200	24200	24200	4
643	20241023	095600	98053150	24300	24200	24300	24200	40
644	20241023	095500	97083550	24200	24200	24300	24200	5
645	20241023	095400	96962450	24250	24300	24300	24250	84
646	20241023	095300	94921500	24300	24200	24300	24200	20
647	20241023	095200	94436500	24200	24200	24200	24200	0
648	20241023	095100	94436500	24200	24200	24300	24200	38
649	20241023	095000	93516200	24250	24250	24250	24250	11
650	20241023	094900	93249450	24300	24250	24300	24250	10
651	20241023	094800	93006850	24250	24250	24250	24250	2
652	20241023	094700	92958350	24300	24200	24350	24200	25
653	20241023	094600	92351650	24300	24200	24350	24200	258
654	20241023	094500	86103450	24300	24200	24300	24200	7
655	20241023	094400	85933950	24300	24350	24350	24200	15
656	20241023	094300	85570500	24350	24300	24350	24200	121
657	20241023	094200	82631100	24300	24250	24300	24250	180
658	20241023	094100	78262350	24250	24250	24250	24200	55
659	20241023	094000	76929000	24250	24250	24250	24200	30
660	20241023	093900	76202300	24250	24250	24250	24250	166
661	20241023	093800	72176800	24250	24200	24250	24200	12
662	20241023	093700	71886250	24250	24200	24250	24150	59
663	20241023	093600	70457750	24300	24100	24300	24100	875
664	20241023	093500	49291850	24100	24100	24100	24000	13
665	20241023	093400	48979050	24000	24000	24100	24000	45
666	20241023	093300	47898750	24100	24100	24100	23950	242
667	20241023	093200	42090450	24050	24000	24100	24000	26
668	20241023	093100	41465250	24100	24100	24100	24100	0
669	20241023	093000	41465250	24100	24050	24100	24000	112
670	20241023	092900	38771550	24100	24000	24100	24000	73
671	20241023	092800	37016750	24050	24050	24050	24000	36
672	20241023	092700	36151100	24000	23950	24050	23950	281
673	20241023	092600	29404800	24000	23900	24000	23900	34
674	20241023	092500	28590200	23950	23850	23950	23850	9
675	20241023	092400	28375050	23850	23900	23900	23850	5
676	20241023	092300	28255650	23900	23900	23900	23900	0
677	20241023	092200	28255650	23900	23900	23950	23850	22
678	20241023	092100	27729700	23950	23950	23950	23950	0
679	20241023	092000	27729700	23950	23900	23950	23850	28
680	20241023	091900	27060450	23950	23850	23950	23850	35
681	20241023	091800	26223600	23850	23850	23850	23850	2
682	20241023	091700	26175900	23900	23750	23900	23750	7
683	20241023	091600	26009350	23900	23800	23950	23800	120
684	20241023	091500	23151800	23800	23850	23850	23800	15
685	20241023	091400	22794100	23850	23800	23850	23800	21
686	20241023	091300	22294200	23800	23800	23800	23800	0
687	20241023	091200	22294200	23800	24000	24000	23800	6
688	20241023	091100	22151200	24000	23850	24000	23750	55
689	20241023	091000	20843300	24000	23800	24000	23800	6
690	20241023	090900	20700300	24100	24250	24250	23800	125
691	20241023	090800	17696050	23850	23700	24250	23650	486
692	20241023	090700	6040400	23650	23650	23650	23650	1
693	20241023	090600	6016750	23700	23650	23700	23650	30
694	20241023	090500	5306250	23650	23600	23650	23600	125
695	20241023	090400	2355050	23550	23550	23550	23550	5
696	20241023	090300	2237300	23550	23500	23550	23500	6
697	20241023	090200	2096250	23700	23500	23700	23500	55
698	20241023	090100	803200	23650	23500	23650	23500	5
699	20241023	090000	685550	23500	23650	23650	23500	29