KissMeData/036530/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	192000	756137200	22550	22550	22550	22550	424
3	20241024	191900	756137200	22550	22550	22550	22550	0
4	20241024	191800	756137200	22550	22550	22550	22550	0
5	20241024	191700	756137200	22550	22550	22550	22550	0
6	20241024	191600	756137200	22550	22550	22550	22550	0
7	20241024	191500	756137200	22550	22550	22550	22550	0
8	20241024	191400	756137200	22550	22550	22550	22550	0
9	20241024	191300	756137200	22550	22550	22550	22550	0
10	20241024	191200	756137200	22550	22550	22550	22550	0
11	20241024	191100	756137200	22550	22550	22550	22550	0
12	20241024	191000	756137200	22550	22550	22550	22550	0
13	20241024	190900	756137200	22550	22550	22550	22550	0
14	20241024	190800	756137200	22550	22550	22550	22550	0
15	20241024	190700	756137200	22550	22550	22550	22550	0
16	20241024	190600	756137200	22550	22550	22550	22550	0
17	20241024	190500	756137200	22550	22550	22550	22550	0
18	20241024	190400	756137200	22550	22550	22550	22550	0
19	20241024	190300	756137200	22550	22550	22550	22550	0
20	20241024	190200	756137200	22550	22550	22550	22550	0
21	20241024	190100	756137200	22550	22550	22550	22550	0
22	20241024	190000	756137200	22550	22550	22550	22550	0
23	20241024	185900	756137200	22550	22550	22550	22550	0
24	20241024	185800	756137200	22550	22550	22550	22550	0
25	20241024	185700	756137200	22550	22550	22550	22550	0
26	20241024	185600	756137200	22550	22550	22550	22550	0
27	20241024	185500	756137200	22550	22550	22550	22550	0
28	20241024	185400	756137200	22550	22550	22550	22550	0
29	20241024	185300	756137200	22550	22550	22550	22550	0
30	20241024	185200	756137200	22550	22550	22550	22550	0
31	20241024	185100	756137200	22550	22550	22550	22550	0
32	20241024	185000	756137200	22550	22550	22550	22550	424
33	20241024	184900	756137200	22550	22550	22550	22550	0
34	20241024	184800	756137200	22550	22550	22550	22550	0
35	20241024	184700	756137200	22550	22550	22550	22550	0
36	20241024	184600	756137200	22550	22550	22550	22550	0
37	20241024	184500	756137200	22550	22550	22550	22550	0
38	20241024	184400	756137200	22550	22550	22550	22550	0
39	20241024	184300	756137200	22550	22550	22550	22550	0
40	20241024	184200	756137200	22550	22550	22550	22550	0
41	20241024	184100	756137200	22550	22550	22550	22550	0
42	20241024	184000	756137200	22550	22550	22550	22550	0
43	20241024	183900	756137200	22550	22550	22550	22550	0
44	20241024	183800	756137200	22550	22550	22550	22550	0
45	20241024	183700	756137200	22550	22550	22550	22550	0
46	20241024	183600	756137200	22550	22550	22550	22550	0
47	20241024	183500	756137200	22550	22550	22550	22550	0
48	20241024	183400	756137200	22550	22550	22550	22550	0
49	20241024	183300	756137200	22550	22550	22550	22550	0
50	20241024	183200	756137200	22550	22550	22550	22550	0
51	20241024	183100	756137200	22550	22550	22550	22550	0
52	20241024	183000	756137200	22550	22550	22550	22550	0
53	20241024	182900	756137200	22550	22550	22550	22550	0
54	20241024	182800	756137200	22550	22550	22550	22550	0
55	20241024	182700	756137200	22550	22550	22550	22550	0
56	20241024	182600	756137200	22550	22550	22550	22550	0
57	20241024	182500	756137200	22550	22550	22550	22550	0
58	20241024	182400	756137200	22550	22550	22550	22550	0
59	20241024	182300	756137200	22550	22550	22550	22550	0
60	20241024	182200	756137200	22550	22550	22550	22550	0
61	20241024	182100	756137200	22550	22550	22550	22550	0
62	20241024	182000	756137200	22550	22550	22550	22550	424
63	20241024	181900	756137200	22550	22550	22550	22550	0
64	20241024	181800	756137200	22550	22550	22550	22550	0
65	20241024	181700	756137200	22550	22550	22550	22550	0
66	20241024	181600	756137200	22550	22550	22550	22550	0
67	20241024	181500	756137200	22550	22550	22550	22550	0
68	20241024	181400	756137200	22550	22550	22550	22550	0
69	20241024	181300	756137200	22550	22550	22550	22550	0
70	20241024	181200	756137200	22550	22550	22550	22550	0
71	20241024	181100	756137200	22550	22550	22550	22550	0
72	20241024	181000	756137200	22550	22550	22550	22550	0
73	20241024	180900	756137200	22550	22550	22550	22550	0
74	20241024	180800	756137200	22550	22550	22550	22550	0
75	20241024	180700	756137200	22550	22550	22550	22550	0
76	20241024	180600	756137200	22550	22550	22550	22550	0
77	20241024	180500	756137200	22550	22550	22550	22550	0
78	20241024	180400	756137200	22550	22550	22550	22550	0
79	20241024	180300	756137200	22550	22550	22550	22550	0
80	20241024	180200	756137200	22550	22550	22550	22550	0
81	20241024	180100	756137200	22550	22550	22550	22550	0
82	20241024	180000	756137200	22550	22550	22550	22550	0
83	20241024	175900	756137200	22550	22550	22550	22550	0
84	20241024	175800	756137200	22550	22550	22550	22550	0
85	20241024	175700	756137200	22550	22550	22550	22550	0
86	20241024	175600	756137200	22550	22550	22550	22550	0
87	20241024	175500	756137200	22550	22550	22550	22550	0
88	20241024	175400	756137200	22550	22550	22550	22550	0
89	20241024	175300	756137200	22550	22550	22550	22550	0
90	20241024	175200	756137200	22550	22550	22550	22550	0
91	20241024	175100	756137200	22550	22550	22550	22550	0
92	20241024	175000	756137200	22550	22550	22550	22550	424
93	20241024	174900	756137200	22550	22550	22550	22550	0
94	20241024	174800	756137200	22550	22550	22550	22550	0
95	20241024	174700	756137200	22550	22550	22550	22550	0
96	20241024	174600	756137200	22550	22550	22550	22550	0
97	20241024	174500	756137200	22550	22550	22550	22550	0
98	20241024	174400	756137200	22550	22550	22550	22550	0
99	20241024	174300	756137200	22550	22550	22550	22550	0
100	20241024	174200	756137200	22550	22550	22550	22550	0
101	20241024	174100	756137200	22550	22550	22550	22550	0
102	20241024	174000	756137200	22550	22550	22550	22550	0
103	20241024	173900	756137200	22550	22550	22550	22550	0
104	20241024	173800	756137200	22550	22550	22550	22550	0
105	20241024	173700	756137200	22550	22550	22550	22550	0
106	20241024	173600	756137200	22550	22550	22550	22550	0
107	20241024	173500	756137200	22550	22550	22550	22550	0
108	20241024	173400	756137200	22550	22550	22550	22550	0
109	20241024	173300	756137200	22550	22550	22550	22550	0
110	20241024	173200	756137200	22550	22550	22550	22550	0
111	20241024	173100	756137200	22550	22550	22550	22550	0
112	20241024	173000	756137200	22550	22550	22550	22550	0
113	20241024	172900	756137200	22550	22550	22550	22550	0
114	20241024	172800	756137200	22550	22550	22550	22550	0
115	20241024	172700	756137200	22550	22550	22550	22550	0
116	20241024	172600	756137200	22550	22550	22550	22550	0
117	20241024	172500	756137200	22550	22550	22550	22550	0
118	20241024	172400	756137200	22550	22550	22550	22550	0
119	20241024	172300	756137200	22550	22550	22550	22550	0
120	20241024	172200	756137200	22550	22550	22550	22550	0
121	20241024	172100	756137200	22550	22550	22550	22550	0
122	20241024	172000	756137200	22550	22550	22550	22550	424
123	20241024	171900	756137200	22550	22550	22550	22550	0
124	20241024	171800	756137200	22550	22550	22550	22550	0
125	20241024	171700	756137200	22550	22550	22550	22550	0
126	20241024	171600	756137200	22550	22550	22550	22550	0
127	20241024	171500	756137200	22550	22550	22550	22550	0
128	20241024	171400	756137200	22550	22550	22550	22550	0
129	20241024	171300	756137200	22550	22550	22550	22550	0
130	20241024	171200	756137200	22550	22550	22550	22550	0
131	20241024	171100	756137200	22550	22550	22550	22550	0
132	20241024	171000	756137200	22550	22550	22550	22550	0
133	20241024	170900	756137200	22550	22550	22550	22550	0
134	20241024	170800	756137200	22550	22550	22550	22550	0
135	20241024	170700	756137200	22550	22550	22550	22550	0
136	20241024	170600	756137200	22550	22550	22550	22550	0
137	20241024	170500	756137200	22550	22550	22550	22550	0
138	20241024	170400	756137200	22550	22550	22550	22550	0
139	20241024	170300	756137200	22550	22550	22550	22550	0
140	20241024	170200	756137200	22550	22550	22550	22550	0
141	20241024	170100	756137200	22550	22550	22550	22550	0
142	20241024	170000	756137200	22550	22550	22550	22550	0
143	20241024	165900	756137200	22550	22550	22550	22550	0
144	20241024	165800	756137200	22550	22550	22550	22550	0
145	20241024	165700	756137200	22550	22550	22550	22550	0
146	20241024	165600	756137200	22550	22550	22550	22550	0
147	20241024	165500	756137200	22550	22550	22550	22550	0
148	20241024	165400	756137200	22550	22550	22550	22550	0
149	20241024	165300	756137200	22550	22550	22550	22550	0
150	20241024	165200	756137200	22550	22550	22550	22550	0
151	20241024	165100	756137200	22550	22550	22550	22550	0
152	20241024	165000	756137200	22550	22550	22550	22550	424
153	20241024	164900	756137200	22550	22550	22550	22550	0
154	20241024	164800	756137200	22550	22550	22550	22550	0
155	20241024	164700	756137200	22550	22550	22550	22550	0
156	20241024	164600	756137200	22550	22550	22550	22550	0
157	20241024	164500	756137200	22550	22550	22550	22550	0
158	20241024	164400	756137200	22550	22550	22550	22550	0
159	20241024	164300	756137200	22550	22550	22550	22550	0
160	20241024	164200	756137200	22550	22550	22550	22550	0
161	20241024	164100	756137200	22550	22550	22550	22550	0
162	20241024	164000	756137200	22550	22550	22550	22550	0
163	20241024	163900	756137200	22550	22550	22550	22550	0
164	20241024	163800	756137200	22550	22550	22550	22550	0
165	20241024	163700	756137200	22550	22550	22550	22550	0
166	20241024	163600	756137200	22550	22550	22550	22550	0
167	20241024	163500	756137200	22550	22550	22550	22550	0
168	20241024	163400	756137200	22550	22550	22550	22550	0
169	20241024	163300	756137200	22550	22550	22550	22550	0
170	20241024	163200	756137200	22550	22550	22550	22550	0
171	20241024	163100	756137200	22550	22550	22550	22550	0
172	20241024	163000	756137200	22550	22550	22550	22550	0
173	20241024	162900	756137200	22550	22550	22550	22550	0
174	20241024	162800	756137200	22550	22550	22550	22550	0
175	20241024	162700	756137200	22550	22550	22550	22550	0
176	20241024	162600	756137200	22550	22550	22550	22550	0
177	20241024	162500	756137200	22550	22550	22550	22550	0
178	20241024	162400	756137200	22550	22550	22550	22550	0
179	20241024	162300	756137200	22550	22550	22550	22550	0
180	20241024	162200	756137200	22550	22550	22550	22550	0
181	20241024	162100	756137200	22550	22550	22550	22550	0
182	20241024	162000	756137200	22550	22550	22550	22550	424
183	20241024	161900	756137200	22550	22550	22550	22550	0
184	20241024	161800	756137200	22550	22550	22550	22550	0
185	20241024	161700	756137200	22550	22550	22550	22550	0
186	20241024	161600	756137200	22550	22550	22550	22550	0
187	20241024	161500	756137200	22550	22550	22550	22550	0
188	20241024	161400	756137200	22550	22550	22550	22550	0
189	20241024	161300	756137200	22550	22550	22550	22550	0
190	20241024	161200	756137200	22550	22550	22550	22550	0
191	20241024	161100	756137200	22550	22550	22550	22550	0
192	20241024	161000	756137200	22550	22550	22550	22550	0
193	20241024	160900	756137200	22550	22550	22550	22550	0
194	20241024	160800	756137200	22550	22550	22550	22550	0
195	20241024	160700	756137200	22550	22550	22550	22550	0
196	20241024	160600	756137200	22550	22550	22550	22550	0
197	20241024	160500	756137200	22550	22550	22550	22550	0
198	20241024	160400	756137200	22550	22550	22550	22550	0
199	20241024	160300	756137200	22550	22550	22550	22550	0
200	20241024	160200	756137200	22550	22550	22550	22550	0
201	20241024	160100	756137200	22550	22550	22550	22550	0
202	20241024	160000	756137200	22550	22550	22550	22550	0
203	20241024	155900	756137200	22550	22550	22550	22550	0
204	20241024	155800	756137200	22550	22550	22550	22550	0
205	20241024	155700	756137200	22550	22550	22550	22550	0
206	20241024	155600	756137200	22550	22550	22550	22550	0
207	20241024	155500	756137200	22550	22550	22550	22550	0
208	20241024	155400	756137200	22550	22550	22550	22550	0
209	20241024	155300	756137200	22550	22550	22550	22550	0
210	20241024	155200	756137200	22550	22550	22550	22550	0
211	20241024	155100	756137200	22550	22550	22550	22550	0
212	20241024	155000	756137200	22550	22550	22550	22550	424
213	20241024	154900	756137200	22550	22550	22550	22550	0
214	20241024	154800	756137200	22550	22550	22550	22550	0
215	20241024	154700	756137200	22550	22550	22550	22550	0
216	20241024	154600	756137200	22550	22550	22550	22550	0
217	20241024	154500	756137200	22550	22550	22550	22550	0
218	20241024	154400	756137200	22550	22550	22550	22550	0
219	20241024	154300	756137200	22550	22550	22550	22550	0
220	20241024	154200	756137200	22550	22550	22550	22550	0
221	20241024	154100	756137200	22550	22550	22550	22550	0
222	20241024	154000	756137200	22550	22550	22550	22550	0
223	20241024	153900	756137200	22550	22550	22550	22550	0
224	20241024	153800	756137200	22550	22550	22550	22550	0
225	20241024	153700	756137200	22550	22550	22550	22550	0
226	20241024	153600	756137200	22550	22550	22550	22550	0
227	20241024	153500	756137200	22550	22550	22550	22550	0
228	20241024	153400	756137200	22550	22550	22550	22550	0
229	20241024	153300	756137200	22550	22550	22550	22550	0
230	20241024	153200	756137200	22550	22550	22550	22550	0
231	20241024	153100	756137200	22550	22550	22550	22550	0
232	20241024	153000	756137200	22550	22550	22550	22550	424
233	20241024	152900	746576000	22550	22550	22550	22550	0
234	20241024	152800	746576000	22550	22550	22550	22550	0
235	20241024	152700	746576000	22550	22550	22550	22550	0
236	20241024	152600	746576000	22550	22550	22550	22550	0
237	20241024	152500	746576000	22550	22550	22550	22550	0
238	20241024	152400	746576000	22550	22550	22550	22550	0
239	20241024	152300	746576000	22550	22550	22550	22550	0
240	20241024	152200	746576000	22550	22550	22550	22550	0
241	20241024	152100	746576000	22550	22550	22550	22550	0
242	20241024	152000	746576000	22550	22550	22550	22550	0
243	20241024	151900	746576000	22550	22450	22550	22400	103
244	20241024	151800	744267050	22450	22450	22450	22450	67
245	20241024	151700	742762900	22450	22450	22450	22450	18
246	20241024	151600	742358800	22450	22450	22450	22450	0
247	20241024	151500	742358800	22450	22450	22450	22450	0
248	20241024	151400	742358800	22450	22450	22450	22450	0
249	20241024	151300	742358800	22450	22400	22450	22400	188
250	20241024	151200	738147300	22400	22400	22400	22400	9
251	20241024	151100	737945700	22400	22400	22400	22400	8
252	20241024	151000	737766500	22400	22400	22400	22400	44
253	20241024	150900	736780900	22400	22400	22400	22400	26
254	20241024	150800	736198500	22400	22400	22400	22400	0
255	20241024	150700	736198500	22400	22400	22400	22400	0
256	20241024	150600	736198500	22400	22400	22400	22400	0
257	20241024	150500	736198500	22400	22400	22400	22400	1
258	20241024	150400	736176100	22400	22400	22400	22400	6
259	20241024	150300	736041700	22400	22400	22400	22400	0
260	20241024	150200	736041700	22400	22400	22400	22400	0
261	20241024	150100	736041700	22400	22400	22400	22400	0
262	20241024	150000	736041700	22400	22400	22400	22400	0
263	20241024	145900	736041700	22400	22400	22400	22400	162
264	20241024	145800	732412900	22450	22450	22450	22450	10
265	20241024	145700	732188400	22450	22450	22450	22450	1
266	20241024	145600	732165950	22400	22400	22400	22400	112
267	20241024	145500	729657150	22400	22400	22400	22400	0
268	20241024	145400	729657150	22400	22400	22400	22400	81
269	20241024	145300	727842750	22400	22400	22400	22400	23
270	20241024	145200	727327550	22400	22400	22400	22400	2
271	20241024	145100	727282750	22400	22400	22400	22400	0
272	20241024	145000	727282750	22400	22400	22400	22400	59
273	20241024	144900	725961150	22400	22400	22400	22400	8
274	20241024	144800	725781950	22450	22400	22450	22400	129
275	20241024	144700	722886250	22350	22350	22350	22350	0
276	20241024	144600	722886250	22350	22350	22350	22350	72
277	20241024	144500	721277050	22350	22350	22350	22350	43
278	20241024	144400	720316000	22350	22350	22350	22350	12
279	20241024	144300	720047800	22350	22350	22350	22350	63
280	20241024	144200	718639750	22350	22350	22350	22350	42
281	20241024	144100	717701050	22350	22350	22350	22350	0
282	20241024	144000	717701050	22350	22350	22400	22350	320
283	20241024	143900	710547850	22350	22350	22350	22350	230
284	20241024	143800	705407350	22350	22350	22350	22350	21
285	20241024	143700	704938000	22350	22350	22350	22350	0
286	20241024	143600	704938000	22350	22400	22400	22350	131
287	20241024	143500	702009100	22400	22400	22400	22400	0
288	20241024	143400	702009100	22400	22350	22400	22350	259
289	20241024	143300	696220400	22350	22350	22350	22350	111
290	20241024	143200	693739550	22400	22400	22400	22400	0
291	20241024	143100	693739550	22400	22400	22400	22400	106
292	20241024	143000	691365150	22400	22400	22400	22400	136
293	20241024	142900	688318750	22400	22400	22400	22400	1
294	20241024	142800	688296350	22400	22400	22400	22400	0
295	20241024	142700	688296350	22400	22400	22400	22400	108
296	20241024	142600	685877150	22450	22450	22450	22450	0
297	20241024	142500	685877150	22450	22450	22450	22400	696
298	20241024	142400	670264450	22450	22450	22450	22450	109
299	20241024	142300	667817400	22450	22450	22450	22450	42
300	20241024	142200	666874500	22450	22450	22450	22450	0
301	20241024	142100	666874500	22450	22450	22450	22450	138
302	20241024	142000	663776400	22450	22450	22450	22450	44
303	20241024	141900	662788600	22450	22450	22450	22450	0
304	20241024	141800	662788600	22450	22450	22450	22450	114
305	20241024	141700	660229300	22500	22450	22500	22450	168
306	20241024	141600	656455600	22450	22450	22450	22450	37
307	20241024	141500	655624950	22450	22450	22450	22450	0
308	20241024	141400	655624950	22450	22450	22450	22450	3
309	20241024	141300	655557600	22450	22450	22450	22450	50
310	20241024	141200	654435100	22400	22400	22400	22400	43
311	20241024	141100	653471900	22400	22400	22400	22400	107
312	20241024	141000	651075100	22450	22450	22450	22450	100
313	20241024	140900	648830100	22400	22450	22450	22400	76
314	20241024	140800	647127650	22450	22450	22450	22450	1
315	20241024	140700	647105200	22450	22450	22450	22450	48
316	20241024	140600	646027600	22400	22400	22400	22400	0
317	20241024	140500	646027600	22400	22400	22400	22400	106
318	20241024	140400	643653200	22450	22450	22450	22450	0
319	20241024	140300	643653200	22450	22450	22450	22450	76
320	20241024	140200	641947000	22400	22400	22400	22400	111
321	20241024	140100	639460600	22400	22400	22400	22400	43
322	20241024	140000	638497400	22400	22400	22400	22400	1
323	20241024	135900	638475000	22450	22450	22450	22450	24
324	20241024	135800	637936200	22500	22450	22500	22450	55
325	20241024	135700	636701050	22450	22450	22450	22450	0
326	20241024	135600	636701050	22450	22450	22450	22450	0
327	20241024	135500	636701050	22450	22450	22450	22450	0
328	20241024	135400	636701050	22450	22450	22450	22450	44
329	20241024	135300	635713250	22450	22450	22450	22450	0
330	20241024	135200	635713250	22450	22450	22450	22450	0
331	20241024	135100	635713250	22450	22450	22450	22450	0
332	20241024	135000	635713250	22450	22450	22450	22450	43
333	20241024	134900	634747900	22450	22450	22450	22450	0
334	20241024	134800	634747900	22450	22450	22450	22450	0
335	20241024	134700	634747900	22450	22450	22450	22450	42
336	20241024	134600	633805000	22450	22450	22450	22450	0
337	20241024	134500	633805000	22450	22450	22450	22450	0
338	20241024	134400	633805000	22450	22450	22450	22450	0
339	20241024	134300	633805000	22450	22450	22450	22450	43
340	20241024	134200	632839650	22450	22450	22450	22450	0
341	20241024	134100	632839650	22450	22450	22450	22450	0
342	20241024	134000	632839650	22450	22450	22450	22450	1
343	20241024	133900	632817200	22450	22450	22450	22450	42
344	20241024	133800	631874300	22450	22450	22450	22450	0
345	20241024	133700	631874300	22450	22450	22450	22450	0
346	20241024	133600	631874300	22450	22450	22450	22450	43
347	20241024	133500	630908950	22450	22450	22450	22450	0
348	20241024	133400	630908950	22450	22450	22450	22450	0
349	20241024	133300	630908950	22450	22500	22500	22450	2
350	20241024	133200	630864000	22500	22500	22500	22500	7
351	20241024	133100	630706500	22500	22500	22500	22500	0
352	20241024	133000	630706500	22500	22500	22500	22500	2
353	20241024	132900	630661500	22500	22500	22500	22500	12
354	20241024	132800	630391500	22500	22500	22500	22500	45
355	20241024	132700	629379000	22500	22500	22500	22500	0
356	20241024	132600	629379000	22500	22500	22500	22500	50
357	20241024	132500	628254000	22500	22500	22500	22500	92
358	20241024	132400	626184000	22500	22500	22500	22500	0
359	20241024	132300	626184000	22500	22500	22500	22500	0
360	20241024	132200	626184000	22500	22500	22500	22500	100
361	20241024	132100	623934000	22400	22400	22400	22400	43
362	20241024	132000	622970800	22400	22400	22400	22400	1
363	20241024	131900	622948400	22500	22500	22500	22500	0
364	20241024	131800	622948400	22500	22500	22500	22500	0
365	20241024	131700	622948400	22500	22500	22500	22500	0
366	20241024	131600	622948400	22500	22500	22500	22500	0
367	20241024	131500	622948400	22500	22500	22500	22500	159
368	20241024	131400	619370900	22500	22500	22500	22500	0
369	20241024	131300	619370900	22500	22500	22500	22500	0
370	20241024	131200	619370900	22500	22500	22500	22500	0
371	20241024	131100	619370900	22500	22400	22500	22400	102
372	20241024	131000	617081200	22400	22400	22400	22400	43
373	20241024	130900	616118000	22400	22400	22400	22400	20
374	20241024	130800	615670000	22400	22400	22400	22400	0
375	20241024	130700	615670000	22400	22400	22450	22400	315
376	20241024	130600	608604500	22400	22300	22400	22300	102
377	20241024	130500	606329700	22250	22250	22250	22250	0
378	20241024	130400	606329700	22250	22250	22250	22250	0
379	20241024	130300	606329700	22250	22300	22300	22250	54
380	20241024	130200	605127700	22250	22250	22250	22250	0
381	20241024	130100	605127700	22250	22300	22300	22250	2
382	20241024	130000	605083150	22400	22400	22450	22300	376
383	20241024	125900	596652400	22200	22450	22450	22200	1256
384	20241024	125800	568728800	22450	22500	22500	22450	397
385	20241024	125700	559815250	22450	22600	22600	22400	4024
386	20241024	125600	469306350	22650	22650	22650	22650	0
387	20241024	125500	469306350	22650	22650	22650	22650	2
388	20241024	125400	469261050	22650	22650	22650	22650	0
389	20241024	125300	469261050	22650	22650	22650	22650	0
390	20241024	125200	469261050	22650	22650	22650	22650	0
391	20241024	125100	469261050	22650	22650	22650	22650	0
392	20241024	125000	469261050	22650	22650	22650	22650	0
393	20241024	124900	469261050	22650	22650	22650	22650	0
394	20241024	124800	469261050	22650	22650	22650	22650	0
395	20241024	124700	469261050	22650	22650	22650	22650	2
396	20241024	124600	469215750	22600	22600	22600	22600	0
397	20241024	124500	469215750	22600	22600	22600	22600	0
398	20241024	124400	469215750	22600	22600	22600	22600	131
399	20241024	124300	466255150	22600	22600	22600	22600	0
400	20241024	124200	466255150	22600	22600	22600	22600	0
401	20241024	124100	466255150	22600	22600	22600	22600	43
402	20241024	124000	465283350	22600	22600	22600	22600	1
403	20241024	123900	465260750	22650	22650	22650	22650	0
404	20241024	123800	465260750	22650	22650	22650	22650	0
405	20241024	123700	465260750	22650	22650	22650	22650	0
406	20241024	123600	465260750	22650	22650	22650	22650	0
407	20241024	123500	465260750	22650	22650	22650	22650	3
408	20241024	123400	465192800	22600	22600	22600	22600	0
409	20241024	123300	465192800	22600	22600	22600	22600	49
410	20241024	123200	464085400	22600	22600	22600	22600	0
411	20241024	123100	464085400	22600	22600	22600	22600	0
412	20241024	123000	464085400	22600	22600	22600	22600	43
413	20241024	122900	463113600	22600	22600	22600	22600	3
414	20241024	122800	463045800	22600	22600	22600	22600	0
415	20241024	122700	463045800	22600	22600	22600	22600	0
416	20241024	122600	463045800	22600	22600	22600	22600	43
417	20241024	122500	462074000	22600	22600	22600	22600	0
418	20241024	122400	462074000	22600	22600	22600	22600	25
419	20241024	122300	461509000	22600	22600	22600	22600	0
420	20241024	122200	461509000	22600	22650	22650	22600	333
421	20241024	122100	453982500	22650	22650	22650	22650	0
422	20241024	122000	453982500	22650	22650	22650	22650	1
423	20241024	121900	453959850	22650	22650	22650	22650	43
424	20241024	121800	452985900	22650	22650	22650	22650	41
425	20241024	121700	452057250	22650	22650	22650	22650	411
426	20241024	121600	442748100	22650	22650	22650	22650	0
427	20241024	121500	442748100	22650	22650	22650	22650	0
428	20241024	121400	442748100	22650	22650	22650	22650	0
429	20241024	121300	442748100	22650	22650	22650	22650	0
430	20241024	121200	442748100	22650	22650	22650	22650	0
431	20241024	121100	442748100	22650	22650	22650	22650	0
432	20241024	121000	442748100	22650	22650	22650	22650	0
433	20241024	120900	442748100	22650	22650	22650	22650	90
434	20241024	120800	440709600	22600	22600	22600	22600	42
435	20241024	120700	439760400	22600	22600	22600	22600	0
436	20241024	120600	439760400	22600	22600	22600	22600	0
437	20241024	120500	439760400	22600	22600	22600	22600	0
438	20241024	120400	439760400	22600	22600	22600	22600	43
439	20241024	120300	438788600	22600	22600	22600	22600	0
440	20241024	120200	438788600	22600	22600	22600	22600	37
441	20241024	120100	437952400	22650	22650	22650	22650	80
442	20241024	120000	436140400	22600	22650	22650	22600	143
443	20241024	115900	432903600	22650	22650	22650	22650	0
444	20241024	115800	432903600	22650	22650	22650	22650	0
445	20241024	115700	432903600	22650	22650	22650	22650	10
446	20241024	115600	432677100	22650	22650	22650	22650	60
447	20241024	115500	431318100	22650	22650	22650	22650	62
448	20241024	115400	429913800	22650	22650	22650	22650	0
449	20241024	115300	429913800	22650	22650	22650	22650	0
450	20241024	115200	429913800	22650	22650	22650	22650	0
451	20241024	115100	429913800	22650	22650	22650	22650	1
452	20241024	115000	429891150	22650	22650	22650	22650	0
453	20241024	114900	429891150	22650	22650	22650	22650	0
454	20241024	114800	429891150	22650	22650	22650	22650	0
455	20241024	114700	429891150	22650	22650	22650	22650	0
456	20241024	114600	429891150	22650	22650	22650	22650	0
457	20241024	114500	429891150	22650	22650	22650	22650	16
458	20241024	114400	429528750	22650	22650	22650	22650	0
459	20241024	114300	429528750	22650	22650	22650	22650	0
460	20241024	114200	429528750	22650	22650	22650	22650	94
461	20241024	114100	427399650	22650	22650	22650	22650	0
462	20241024	114000	427399650	22650	22650	22650	22650	2
463	20241024	113900	427354350	22650	22600	22650	22600	1000
464	20241024	113800	404714450	22600	22600	22600	22600	0
465	20241024	113700	404714450	22600	22600	22600	22600	0
466	20241024	113600	404714450	22600	22600	22600	22600	0
467	20241024	113500	404714450	22600	22600	22600	22600	0
468	20241024	113400	404714450	22600	22600	22600	22600	4
469	20241024	113300	404624050	22600	22600	22600	22600	0
470	20241024	113200	404624050	22600	22600	22600	22600	0
471	20241024	113100	404624050	22600	22600	22600	22600	0
472	20241024	113000	404624050	22600	22600	22600	22600	1
473	20241024	112900	404601450	22600	22600	22600	22600	1
474	20241024	112800	404578850	22550	22550	22550	22550	0
475	20241024	112700	404578850	22550	22550	22550	22550	43
476	20241024	112600	403609200	22550	22550	22550	22550	0
477	20241024	112500	403609200	22550	22550	22550	22550	0
478	20241024	112400	403609200	22550	22550	22550	22550	42
479	20241024	112300	402662100	22550	22550	22550	22550	0
480	20241024	112200	402662100	22550	22550	22550	22550	0
481	20241024	112100	402662100	22550	22550	22550	22550	0
482	20241024	112000	402662100	22550	22550	22550	22550	2
483	20241024	111900	402617000	22600	22600	22600	22600	0
484	20241024	111800	402617000	22600	22600	22600	22600	10
485	20241024	111700	402391000	22600	22600	22600	22600	1
486	20241024	111600	402368400	22600	22550	22600	22550	9
487	20241024	111500	402165350	22600	22600	22600	22600	0
488	20241024	111400	402165350	22600	22600	22600	22600	2
489	20241024	111300	402120150	22600	22600	22600	22600	44
490	20241024	111200	401125750	22600	22600	22600	22600	35
491	20241024	111100	400334750	22600	22600	22600	22600	5
492	20241024	111000	400221750	22600	22600	22600	22600	4
493	20241024	110900	400131350	22600	22600	22600	22600	0
494	20241024	110800	400131350	22600	22600	22600	22600	3
495	20241024	110700	400063550	22600	22600	22600	22600	0
496	20241024	110600	400063550	22600	22600	22600	22600	43
497	20241024	110500	399091750	22600	22600	22600	22600	11
498	20241024	110400	398843150	22550	22550	22550	22550	0
499	20241024	110300	398843150	22550	22550	22550	22550	0
500	20241024	110200	398843150	22550	22550	22550	22550	42
501	20241024	110100	397896050	22550	22550	22550	22550	0
502	20241024	110000	397896050	22550	22600	22600	22550	301
503	20241024	105900	391105350	22650	22650	22650	22650	20
504	20241024	105800	390652350	22650	22650	22650	22650	8
505	20241024	105700	390471150	22650	22600	22650	22600	11
506	20241024	105600	390222500	22650	22650	22650	22650	1
507	20241024	105500	390199850	22650	22600	22650	22600	43
508	20241024	105400	389228000	22600	22600	22600	22600	0
509	20241024	105300	389228000	22600	22600	22600	22600	90
510	20241024	105200	387194000	22600	22600	22600	22600	103
511	20241024	105100	384866200	22600	22600	22600	22600	93
512	20241024	105000	382764400	22600	22600	22600	22600	861
513	20241024	104900	363305800	22550	22600	22600	22550	16
514	20241024	104800	362944400	22600	22600	22600	22600	2
515	20241024	104700	362899200	22550	22550	22550	22550	590
516	20241024	104600	349594700	22600	22650	22650	22600	184
517	20241024	104500	345433500	22600	22600	22600	22600	0
518	20241024	104400	345433500	22600	22650	22650	22600	3441
519	20241024	104300	267502250	22650	22650	22650	22650	100
520	20241024	104200	265237250	22650	22700	22700	22650	67
521	20241024	104100	263717350	22700	22700	22700	22700	11
522	20241024	104000	263467650	22650	22700	22700	22650	32
523	20241024	103900	262741300	22700	22700	22700	22700	0
524	20241024	103800	262741300	22700	22750	22750	22700	43
525	20241024	103700	261765000	22700	22700	22700	22700	0
526	20241024	103600	261765000	22700	22700	22700	22700	43
527	20241024	103500	260788900	22700	22700	22700	22700	49
528	20241024	103400	259676600	22750	22750	22750	22750	0
529	20241024	103300	259676600	22750	22750	22750	22750	39
530	20241024	103200	258789350	22750	22750	22750	22750	2
531	20241024	103100	258743850	22800	22800	22800	22800	0
532	20241024	103000	258743850	22800	22800	22800	22800	2
533	20241024	102900	258698250	22700	22700	22700	22700	123
534	20241024	102800	255906150	22700	22700	22700	22700	0
535	20241024	102700	255906150	22700	22700	22700	22700	110
536	20241024	102600	253409150	22700	22700	22700	22700	0
537	20241024	102500	253409150	22700	22700	22850	22700	1081
538	20241024	102400	228869700	22850	22750	22850	22750	1087
539	20241024	102300	204137800	22900	22900	22900	22900	0
540	20241024	102200	204137800	22900	22900	22900	22900	0
541	20241024	102100	204137800	22900	22800	22900	22800	1346
542	20241024	102000	173434900	22850	22800	22850	22800	287
543	20241024	101900	166888400	22900	22900	22900	22900	0
544	20241024	101800	166888400	22900	22900	22900	22900	0
545	20241024	101700	166888400	22900	22900	22900	22900	0
546	20241024	101600	166888400	22900	22900	22900	22900	0
547	20241024	101500	166888400	22900	22900	22900	22900	0
548	20241024	101400	166888400	22900	22900	22900	22900	0
549	20241024	101300	166888400	22900	23000	23000	22850	477
550	20241024	101200	155987000	23000	23000	23000	23000	0
551	20241024	101100	155987000	23000	23000	23000	23000	0
552	20241024	101000	155987000	23000	22850	23000	22850	2183
553	20241024	100900	106073850	22900	22900	22900	22900	0
554	20241024	100800	106073850	22900	22900	22900	22900	0
555	20241024	100700	106073850	22900	22850	22900	22850	91
556	20241024	100600	103994400	22900	22900	22900	22900	3
557	20241024	100500	103925700	22950	22950	22950	22950	0
558	20241024	100400	103925700	22950	22950	22950	22950	0
559	20241024	100300	103925700	22950	22950	22950	22950	1
560	20241024	100200	103902750	22850	22850	22850	22850	4
561	20241024	100100	103811350	22900	22900	22900	22900	93
562	20241024	100000	101681650	22900	22950	22950	22900	3
563	20241024	095900	101612850	22950	22950	22950	22950	0
564	20241024	095800	101612850	22950	22950	22950	22950	0
565	20241024	095700	101612850	22950	22900	22950	22900	58
566	20241024	095600	100284100	23000	23000	23000	23000	0
567	20241024	095500	100284100	23000	23000	23000	23000	0
568	20241024	095400	100284100	23000	23000	23000	23000	0
569	20241024	095300	100284100	23000	23000	23000	23000	0
570	20241024	095200	100284100	23000	23000	23000	23000	0
571	20241024	095100	100284100	23000	22950	23000	22900	263
572	20241024	095000	94258500	22950	22950	22950	22950	7
573	20241024	094900	94097850	22950	22950	22950	22950	0
574	20241024	094800	94097850	22950	22950	22950	22950	25
575	20241024	094700	93524100	23000	23000	23000	23000	0
576	20241024	094600	93524100	23000	23000	23000	23000	0
577	20241024	094500	93524100	23000	23000	23000	23000	0
578	20241024	094400	93524100	23000	22950	23000	22900	529
579	20241024	094300	81401850	22950	22950	22950	22950	9
580	20241024	094200	81195300	22950	22950	22950	22950	25
581	20241024	094100	80621550	22950	22950	22950	22950	0
582	20241024	094000	80621550	22950	22900	22950	22900	54
583	20241024	093900	79384500	23000	23000	23000	23000	0
584	20241024	093800	79384500	23000	23000	23000	23000	0
585	20241024	093700	79384500	23000	23000	23000	23000	0
586	20241024	093600	79384500	23000	23000	23000	23000	0
587	20241024	093500	79384500	23000	23000	23000	23000	9
588	20241024	093400	79177500	23200	23200	23200	23200	0
589	20241024	093300	79177500	23200	22950	23250	22950	809
590	20241024	093200	60577000	22950	22950	23000	22950	93
591	20241024	093100	58442600	23000	23050	23050	23000	5
592	20241024	093000	58327450	23050	23000	23050	23000	10
593	20241024	092900	58097400	23100	23050	23100	22950	891
594	20241024	092800	37591950	23150	23050	23150	23050	25
595	20241024	092700	37015200	23150	23150	23150	23150	0
596	20241024	092600	37015200	23150	23150	23150	23150	0
597	20241024	092500	37015200	23150	23150	23150	23150	3
598	20241024	092400	36945750	23150	23150	23150	23150	0
599	20241024	092300	36945750	23150	23050	23150	23050	88
600	20241024	092200	34915550	23100	23100	23100	23100	12
601	20241024	092100	34638350	23100	23100	23100	23100	5
602	20241024	092000	34522850	23150	23100	23150	23100	76
603	20241024	091900	32767200	23250	23250	23250	23100	287
604	20241024	091800	26128800	23250	23250	23250	23250	0
605	20241024	091700	26128800	23250	23100	23250	23100	165
606	20241024	091600	22307350	23150	23150	23150	23150	3
607	20241024	091500	22237900	23150	23150	23150	23150	0
608	20241024	091400	22237900	23150	23150	23150	23150	7
609	20241024	091300	22075850	23150	23150	23150	23150	20
610	20241024	091200	21612850	23200	23150	23200	23150	3
611	20241024	091100	21543350	23150	23150	23150	23150	1
612	20241024	091000	21520200	23200	23200	23200	23200	4
613	20241024	090900	21427400	23250	23250	23250	23250	6
614	20241024	090800	21287900	23250	23250	23250	23250	3
615	20241024	090700	21218150	23300	23100	23300	23100	5
616	20241024	090600	21102450	23300	23300	23300	23300	0
617	20241024	090500	21102450	23300	23300	23300	23300	0
618	20241024	090400	21102450	23300	23300	23300	23300	1
619	20241024	090300	21079150	23300	23300	23300	23300	0
620	20241024	090200	21079150	23300	23350	23400	23100	560
621	20241024	090100	8105100	23200	23200	23200	23200	21
622	20241024	090000	7617900	23500	23550	23550	23200	327