KissMeData/092730/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	200600	1367156550	25750	25750	25750	25750	423
3	20241022	200500	1367156550	25750	25750	25750	25750	0
4	20241022	200400	1367156550	25750	25750	25750	25750	0
5	20241022	200300	1367156550	25750	25750	25750	25750	0
6	20241022	200200	1367156550	25750	25750	25750	25750	0
7	20241022	200100	1367156550	25750	25750	25750	25750	0
8	20241022	200000	1367156550	25750	25750	25750	25750	0
9	20241022	195900	1367156550	25750	25750	25750	25750	0
10	20241022	195800	1367156550	25750	25750	25750	25750	0
11	20241022	195700	1367156550	25750	25750	25750	25750	0
12	20241022	195600	1367156550	25750	25750	25750	25750	0
13	20241022	195500	1367156550	25750	25750	25750	25750	0
14	20241022	195400	1367156550	25750	25750	25750	25750	0
15	20241022	195300	1367156550	25750	25750	25750	25750	0
16	20241022	195200	1367156550	25750	25750	25750	25750	0
17	20241022	195100	1367156550	25750	25750	25750	25750	0
18	20241022	195000	1367156550	25750	25750	25750	25750	0
19	20241022	194900	1367156550	25750	25750	25750	25750	0
20	20241022	194800	1367156550	25750	25750	25750	25750	0
21	20241022	194700	1367156550	25750	25750	25750	25750	0
22	20241022	194600	1367156550	25750	25750	25750	25750	0
23	20241022	194500	1367156550	25750	25750	25750	25750	0
24	20241022	194400	1367156550	25750	25750	25750	25750	0
25	20241022	194300	1367156550	25750	25750	25750	25750	0
26	20241022	194200	1367156550	25750	25750	25750	25750	0
27	20241022	194100	1367156550	25750	25750	25750	25750	0
28	20241022	194000	1367156550	25750	25750	25750	25750	0
29	20241022	193900	1367156550	25750	25750	25750	25750	0
30	20241022	193800	1367156550	25750	25750	25750	25750	0
31	20241022	193700	1367156550	25750	25750	25750	25750	0
32	20241022	193600	1367156550	25750	25750	25750	25750	423
33	20241022	193500	1367156550	25750	25750	25750	25750	0
34	20241022	193400	1367156550	25750	25750	25750	25750	0
35	20241022	193300	1367156550	25750	25750	25750	25750	0
36	20241022	193200	1367156550	25750	25750	25750	25750	0
37	20241022	193100	1367156550	25750	25750	25750	25750	0
38	20241022	193000	1367156550	25750	25750	25750	25750	0
39	20241022	192900	1367156550	25750	25750	25750	25750	0
40	20241022	192800	1367156550	25750	25750	25750	25750	0
41	20241022	192700	1367156550	25750	25750	25750	25750	0
42	20241022	192600	1367156550	25750	25750	25750	25750	0
43	20241022	192500	1367156550	25750	25750	25750	25750	0
44	20241022	192400	1367156550	25750	25750	25750	25750	0
45	20241022	192300	1367156550	25750	25750	25750	25750	0
46	20241022	192200	1367156550	25750	25750	25750	25750	0
47	20241022	192100	1367156550	25750	25750	25750	25750	0
48	20241022	192000	1367156550	25750	25750	25750	25750	0
49	20241022	191900	1367156550	25750	25750	25750	25750	0
50	20241022	191800	1367156550	25750	25750	25750	25750	0
51	20241022	191700	1367156550	25750	25750	25750	25750	0
52	20241022	191600	1367156550	25750	25750	25750	25750	0
53	20241022	191500	1367156550	25750	25750	25750	25750	0
54	20241022	191400	1367156550	25750	25750	25750	25750	0
55	20241022	191300	1367156550	25750	25750	25750	25750	0
56	20241022	191200	1367156550	25750	25750	25750	25750	0
57	20241022	191100	1367156550	25750	25750	25750	25750	0
58	20241022	191000	1367156550	25750	25750	25750	25750	0
59	20241022	190900	1367156550	25750	25750	25750	25750	0
60	20241022	190800	1367156550	25750	25750	25750	25750	0
61	20241022	190700	1367156550	25750	25750	25750	25750	0
62	20241022	190600	1367156550	25750	25750	25750	25750	423
63	20241022	190500	1367156550	25750	25750	25750	25750	0
64	20241022	190400	1367156550	25750	25750	25750	25750	0
65	20241022	190300	1367156550	25750	25750	25750	25750	0
66	20241022	190200	1367156550	25750	25750	25750	25750	0
67	20241022	190100	1367156550	25750	25750	25750	25750	0
68	20241022	190000	1367156550	25750	25750	25750	25750	0
69	20241022	185900	1367156550	25750	25750	25750	25750	0
70	20241022	185800	1367156550	25750	25750	25750	25750	0
71	20241022	185700	1367156550	25750	25750	25750	25750	0
72	20241022	185600	1367156550	25750	25750	25750	25750	0
73	20241022	185500	1367156550	25750	25750	25750	25750	0
74	20241022	185400	1367156550	25750	25750	25750	25750	0
75	20241022	185300	1367156550	25750	25750	25750	25750	0
76	20241022	185200	1367156550	25750	25750	25750	25750	0
77	20241022	185100	1367156550	25750	25750	25750	25750	0
78	20241022	185000	1367156550	25750	25750	25750	25750	0
79	20241022	184900	1367156550	25750	25750	25750	25750	0
80	20241022	184800	1367156550	25750	25750	25750	25750	0
81	20241022	184700	1367156550	25750	25750	25750	25750	0
82	20241022	184600	1367156550	25750	25750	25750	25750	0
83	20241022	184500	1367156550	25750	25750	25750	25750	0
84	20241022	184400	1367156550	25750	25750	25750	25750	0
85	20241022	184300	1367156550	25750	25750	25750	25750	0
86	20241022	184200	1367156550	25750	25750	25750	25750	0
87	20241022	184100	1367156550	25750	25750	25750	25750	0
88	20241022	184000	1367156550	25750	25750	25750	25750	0
89	20241022	183900	1367156550	25750	25750	25750	25750	0
90	20241022	183800	1367156550	25750	25750	25750	25750	0
91	20241022	183700	1367156550	25750	25750	25750	25750	0
92	20241022	183600	1367156550	25750	25750	25750	25750	423
93	20241022	183500	1367156550	25750	25750	25750	25750	0
94	20241022	183400	1367156550	25750	25750	25750	25750	0
95	20241022	183300	1367156550	25750	25750	25750	25750	0
96	20241022	183200	1367156550	25750	25750	25750	25750	0
97	20241022	183100	1367156550	25750	25750	25750	25750	0
98	20241022	183000	1367156550	25750	25750	25750	25750	0
99	20241022	182900	1367156550	25750	25750	25750	25750	0
100	20241022	182800	1367156550	25750	25750	25750	25750	0
101	20241022	182700	1367156550	25750	25750	25750	25750	0
102	20241022	182600	1367156550	25750	25750	25750	25750	0
103	20241022	182500	1367156550	25750	25750	25750	25750	0
104	20241022	182400	1367156550	25750	25750	25750	25750	0
105	20241022	182300	1367156550	25750	25750	25750	25750	0
106	20241022	182200	1367156550	25750	25750	25750	25750	0
107	20241022	182100	1367156550	25750	25750	25750	25750	0
108	20241022	182000	1367156550	25750	25750	25750	25750	0
109	20241022	181900	1367156550	25750	25750	25750	25750	0
110	20241022	181800	1367156550	25750	25750	25750	25750	0
111	20241022	181700	1367156550	25750	25750	25750	25750	0
112	20241022	181600	1367156550	25750	25750	25750	25750	0
113	20241022	181500	1367156550	25750	25750	25750	25750	0
114	20241022	181400	1367156550	25750	25750	25750	25750	0
115	20241022	181300	1367156550	25750	25750	25750	25750	0
116	20241022	181200	1367156550	25750	25750	25750	25750	0
117	20241022	181100	1367156550	25750	25750	25750	25750	0
118	20241022	181000	1367156550	25750	25750	25750	25750	0
119	20241022	180900	1367156550	25750	25750	25750	25750	0
120	20241022	180800	1367156550	25750	25750	25750	25750	0
121	20241022	180700	1367156550	25750	25750	25750	25750	0
122	20241022	180600	1367156550	25750	25750	25750	25750	423
123	20241022	180500	1367156550	25750	25750	25750	25750	0
124	20241022	180400	1367156550	25750	25750	25750	25750	0
125	20241022	180300	1367156550	25750	25750	25750	25750	0
126	20241022	180200	1367156550	25750	25750	25750	25750	0
127	20241022	180100	1367156550	25750	25750	25750	25750	0
128	20241022	180000	1367156550	25750	25750	25750	25750	0
129	20241022	175900	1367156550	25750	25750	25750	25750	0
130	20241022	175800	1367156550	25750	25750	25750	25750	0
131	20241022	175700	1367156550	25750	25750	25750	25750	0
132	20241022	175600	1367156550	25750	25750	25750	25750	0
133	20241022	175500	1367156550	25750	25750	25750	25750	0
134	20241022	175400	1367156550	25750	25750	25750	25750	0
135	20241022	175300	1367156550	25750	25750	25750	25750	0
136	20241022	175200	1367156550	25750	25750	25750	25750	0
137	20241022	175100	1367156550	25750	25750	25750	25750	0
138	20241022	175000	1367156550	25750	25750	25750	25750	0
139	20241022	174900	1367156550	25750	25750	25750	25750	0
140	20241022	174800	1367156550	25750	25750	25750	25750	0
141	20241022	174700	1367156550	25750	25750	25750	25750	0
142	20241022	174600	1367156550	25750	25750	25750	25750	0
143	20241022	174500	1367156550	25750	25750	25750	25750	0
144	20241022	174400	1367156550	25750	25750	25750	25750	0
145	20241022	174300	1367156550	25750	25750	25750	25750	0
146	20241022	174200	1367156550	25750	25750	25750	25750	0
147	20241022	174100	1367156550	25750	25750	25750	25750	0
148	20241022	174000	1367156550	25750	25750	25750	25750	0
149	20241022	173900	1367156550	25750	25750	25750	25750	0
150	20241022	173800	1367156550	25750	25750	25750	25750	0
151	20241022	173700	1367156550	25750	25750	25750	25750	0
152	20241022	173600	1367156550	25750	25750	25750	25750	423
153	20241022	173500	1367156550	25750	25750	25750	25750	0
154	20241022	173400	1367156550	25750	25750	25750	25750	0
155	20241022	173300	1367156550	25750	25750	25750	25750	0
156	20241022	173200	1367156550	25750	25750	25750	25750	0
157	20241022	173100	1367156550	25750	25750	25750	25750	0
158	20241022	173000	1367156550	25750	25750	25750	25750	0
159	20241022	172900	1367156550	25750	25750	25750	25750	0
160	20241022	172800	1367156550	25750	25750	25750	25750	0
161	20241022	172700	1367156550	25750	25750	25750	25750	0
162	20241022	172600	1367156550	25750	25750	25750	25750	0
163	20241022	172500	1367156550	25750	25750	25750	25750	0
164	20241022	172400	1367156550	25750	25750	25750	25750	0
165	20241022	172300	1367156550	25750	25750	25750	25750	0
166	20241022	172200	1367156550	25750	25750	25750	25750	0
167	20241022	172100	1367156550	25750	25750	25750	25750	0
168	20241022	172000	1367156550	25750	25750	25750	25750	0
169	20241022	171900	1367156550	25750	25750	25750	25750	0
170	20241022	171800	1367156550	25750	25750	25750	25750	0
171	20241022	171700	1367156550	25750	25750	25750	25750	0
172	20241022	171600	1367156550	25750	25750	25750	25750	0
173	20241022	171500	1367156550	25750	25750	25750	25750	0
174	20241022	171400	1367156550	25750	25750	25750	25750	0
175	20241022	171300	1367156550	25750	25750	25750	25750	0
176	20241022	171200	1367156550	25750	25750	25750	25750	0
177	20241022	171100	1367156550	25750	25750	25750	25750	0
178	20241022	171000	1367156550	25750	25750	25750	25750	0
179	20241022	170900	1367156550	25750	25750	25750	25750	0
180	20241022	170800	1367156550	25750	25750	25750	25750	0
181	20241022	170700	1367156550	25750	25750	25750	25750	0
182	20241022	170600	1367156550	25750	25750	25750	25750	423
183	20241022	170500	1367156550	25750	25750	25750	25750	0
184	20241022	170400	1367156550	25750	25750	25750	25750	0
185	20241022	170300	1367156550	25750	25750	25750	25750	0
186	20241022	170200	1367156550	25750	25750	25750	25750	0
187	20241022	170100	1367156550	25750	25750	25750	25750	0
188	20241022	170000	1367156550	25750	25750	25750	25750	0
189	20241022	165900	1367156550	25750	25750	25750	25750	0
190	20241022	165800	1367156550	25750	25750	25750	25750	0
191	20241022	165700	1367156550	25750	25750	25750	25750	0
192	20241022	165600	1367156550	25750	25750	25750	25750	0
193	20241022	165500	1367156550	25750	25750	25750	25750	0
194	20241022	165400	1367156550	25750	25750	25750	25750	0
195	20241022	165300	1367156550	25750	25750	25750	25750	0
196	20241022	165200	1367156550	25750	25750	25750	25750	0
197	20241022	165100	1367156550	25750	25750	25750	25750	0
198	20241022	165000	1367156550	25750	25750	25750	25750	0
199	20241022	164900	1367156550	25750	25750	25750	25750	0
200	20241022	164800	1367156550	25750	25750	25750	25750	0
201	20241022	164700	1367156550	25750	25750	25750	25750	0
202	20241022	164600	1367156550	25750	25750	25750	25750	0
203	20241022	164500	1367156550	25750	25750	25750	25750	0
204	20241022	164400	1367156550	25750	25750	25750	25750	0
205	20241022	164300	1367156550	25750	25750	25750	25750	0
206	20241022	164200	1367156550	25750	25750	25750	25750	0
207	20241022	164100	1367156550	25750	25750	25750	25750	0
208	20241022	164000	1367156550	25750	25750	25750	25750	0
209	20241022	163900	1367156550	25750	25750	25750	25750	0
210	20241022	163800	1367156550	25750	25750	25750	25750	0
211	20241022	163700	1367156550	25750	25750	25750	25750	0
212	20241022	163600	1367156550	25750	25750	25750	25750	423
213	20241022	163500	1367156550	25750	25750	25750	25750	0
214	20241022	163400	1367156550	25750	25750	25750	25750	0
215	20241022	163300	1367156550	25750	25750	25750	25750	0
216	20241022	163200	1367156550	25750	25750	25750	25750	0
217	20241022	163100	1367156550	25750	25750	25750	25750	0
218	20241022	163000	1367156550	25750	25750	25750	25750	0
219	20241022	162900	1367156550	25750	25750	25750	25750	0
220	20241022	162800	1367156550	25750	25750	25750	25750	0
221	20241022	162700	1367156550	25750	25750	25750	25750	0
222	20241022	162600	1367156550	25750	25750	25750	25750	0
223	20241022	162500	1367156550	25750	25750	25750	25750	0
224	20241022	162400	1367156550	25750	25750	25750	25750	0
225	20241022	162300	1367156550	25750	25750	25750	25750	0
226	20241022	162200	1367156550	25750	25750	25750	25750	0
227	20241022	162100	1367156550	25750	25750	25750	25750	0
228	20241022	162000	1367156550	25750	25750	25750	25750	0
229	20241022	161900	1367156550	25750	25750	25750	25750	0
230	20241022	161800	1367156550	25750	25750	25750	25750	0
231	20241022	161700	1367156550	25750	25750	25750	25750	0
232	20241022	161600	1367156550	25750	25750	25750	25750	0
233	20241022	161500	1367156550	25750	25750	25750	25750	0
234	20241022	161400	1367156550	25750	25750	25750	25750	0
235	20241022	161300	1367156550	25750	25750	25750	25750	0
236	20241022	161200	1367156550	25750	25750	25750	25750	0
237	20241022	161100	1367156550	25750	25750	25750	25750	0
238	20241022	161000	1367156550	25750	25750	25750	25750	0
239	20241022	160900	1367156550	25750	25750	25750	25750	0
240	20241022	160800	1367156550	25750	25750	25750	25750	0
241	20241022	160700	1367156550	25750	25750	25750	25750	0
242	20241022	160600	1367156550	25750	25750	25750	25750	423
243	20241022	160500	1367156550	25750	25750	25750	25750	0
244	20241022	160400	1367156550	25750	25750	25750	25750	0
245	20241022	160300	1367156550	25750	25750	25750	25750	0
246	20241022	160200	1367156550	25750	25750	25750	25750	0
247	20241022	160100	1367156550	25750	25750	25750	25750	0
248	20241022	160000	1367156550	25750	25750	25750	25750	0
249	20241022	155900	1367156550	25750	25750	25750	25750	0
250	20241022	155800	1367156550	25750	25750	25750	25750	0
251	20241022	155700	1367156550	25750	25750	25750	25750	0
252	20241022	155600	1367156550	25750	25750	25750	25750	0
253	20241022	155500	1367156550	25750	25750	25750	25750	0
254	20241022	155400	1367156550	25750	25750	25750	25750	0
255	20241022	155300	1367156550	25750	25750	25750	25750	0
256	20241022	155200	1367156550	25750	25750	25750	25750	0
257	20241022	155100	1367156550	25750	25750	25750	25750	0
258	20241022	155000	1367156550	25750	25750	25750	25750	0
259	20241022	154900	1367156550	25750	25750	25750	25750	0
260	20241022	154800	1367156550	25750	25750	25750	25750	0
261	20241022	154700	1367156550	25750	25750	25750	25750	0
262	20241022	154600	1367156550	25750	25750	25750	25750	0
263	20241022	154500	1367156550	25750	25750	25750	25750	0
264	20241022	154400	1367156550	25750	25750	25750	25750	0
265	20241022	154300	1367156550	25750	25750	25750	25750	0
266	20241022	154200	1367156550	25750	25750	25750	25750	0
267	20241022	154100	1367156550	25750	25750	25750	25750	0
268	20241022	154000	1367156550	25750	25750	25750	25750	0
269	20241022	153900	1367156550	25750	25750	25750	25750	0
270	20241022	153800	1367156550	25750	25750	25750	25750	0
271	20241022	153700	1367156550	25750	25750	25750	25750	0
272	20241022	153600	1367156550	25750	25750	25750	25750	423
273	20241022	153500	1367156550	25750	25750	25750	25750	0
274	20241022	153400	1367156550	25750	25750	25750	25750	0
275	20241022	153300	1367156550	25750	25750	25750	25750	0
276	20241022	153200	1367156550	25750	25750	25750	25750	0
277	20241022	153100	1367156550	25750	25750	25750	25750	0
278	20241022	153000	1367156550	25750	25750	25750	25750	423
279	20241022	152900	1356264300	25800	25800	25800	25800	0
280	20241022	152800	1356264300	25800	25800	25800	25800	0
281	20241022	152700	1356264300	25800	25800	25800	25800	0
282	20241022	152600	1356264300	25800	25800	25800	25800	0
283	20241022	152500	1356264300	25800	25800	25800	25800	0
284	20241022	152400	1356264300	25800	25800	25800	25800	0
285	20241022	152300	1356264300	25800	25800	25800	25800	0
286	20241022	152200	1356264300	25800	25800	25800	25800	0
287	20241022	152100	1356264300	25800	25800	25800	25800	0
288	20241022	152000	1356264300	25800	25800	25800	25800	0
289	20241022	151900	1356264300	25800	25750	25800	25750	36
290	20241022	151800	1355337250	25800	25750	25800	25750	241
291	20241022	151700	1349131450	25750	25700	25750	25700	4
292	20241022	151600	1349028600	25700	25700	25700	25700	4
293	20241022	151500	1348925800	25800	25800	25800	25800	0
294	20241022	151400	1348925800	25800	25700	25800	25700	14
295	20241022	151300	1348564900	25800	25700	25800	25700	51
296	20241022	151200	1347251650	25750	25750	25750	25750	215
297	20241022	151100	1341715400	25700	25700	25700	25700	80
298	20241022	151000	1339659400	25700	25700	25750	25700	10
299	20241022	150900	1339402350	25750	25700	25750	25700	34
300	20241022	150800	1338527450	25800	25750	25800	25750	66
301	20241022	150700	1336827900	25700	25750	25750	25650	86
302	20241022	150600	1334613950	25800	25650	25800	25650	9
303	20241022	150500	1334382950	25650	25650	25800	25650	343
304	20241022	150400	1325567900	25650	25700	25700	25650	381
305	20241022	150300	1315783150	25750	25750	25750	25750	74
306	20241022	150200	1313877650	25800	25750	25800	25750	5
307	20241022	150100	1313748800	25900	25850	25900	25850	10
308	20241022	150000	1313490250	25750	25850	25950	25750	216
309	20241022	145900	1307902150	25750	25700	25750	25700	279
310	20241022	145800	1300717950	25700	25800	25800	25700	545
311	20241022	145700	1286681300	25950	25850	25950	25800	542
312	20241022	145600	1272697500	26000	25800	26000	25800	203
313	20241022	145500	1267426100	25950	25850	25950	25800	146
314	20241022	145400	1263657050	25950	25950	25950	25950	1
315	20241022	145300	1263631100	25850	25850	25950	25850	255
316	20241022	145200	1257025800	25900	25850	25900	25850	11
317	20241022	145100	1256741400	25800	25800	25800	25800	2
318	20241022	145000	1256689800	25950	25900	25950	25800	300
319	20241022	144900	1248929650	25950	25800	25950	25800	15
320	20241022	144800	1248542500	25800	25800	25800	25800	1
321	20241022	144700	1248516700	26000	25800	26000	25800	202
322	20241022	144600	1243286300	25800	25850	25850	25800	124
323	20241022	144500	1240085900	25850	25850	25850	25850	1
324	20241022	144400	1240060050	25850	25900	26000	25850	113
325	20241022	144300	1237123650	25900	25850	25900	25850	104
326	20241022	144200	1234430250	25800	25900	25900	25800	4
327	20241022	144100	1234326950	26000	25900	26000	25900	108
328	20241022	144000	1231522500	25900	25800	25950	25800	105
329	20241022	143900	1228798200	25950	25950	25950	25950	5
330	20241022	143800	1228668450	25950	25800	25950	25800	116
331	20241022	143700	1225660200	25800	25950	25950	25800	104
332	20241022	143600	1222961850	25800	25800	25800	25800	0
333	20241022	143500	1222961850	25800	25950	26000	25800	112
334	20241022	143400	1220052700	25950	25950	25950	25950	100
335	20241022	143300	1217457700	25950	25800	25950	25800	51
336	20241022	143200	1216141600	25800	25900	26000	25800	110
337	20241022	143100	1213284000	25800	25800	25800	25800	0
338	20241022	143000	1213284000	25800	25800	25950	25800	119
339	20241022	142900	1210198800	25950	25800	25950	25800	281
340	20241022	142800	1202934000	25800	25850	25850	25800	84
341	20241022	142700	1200762850	25850	25850	25950	25850	344
342	20241022	142600	1191865250	25850	25950	25950	25850	172
343	20241022	142500	1187405900	25900	25950	25950	25900	52
344	20241022	142400	1186056550	25950	25900	25950	25900	109
345	20241022	142300	1183228450	25900	25950	25950	25900	101
346	20241022	142200	1180607550	25900	25900	25900	25900	1
347	20241022	142100	1180581650	25900	26000	26000	25900	112
348	20241022	142000	1177670850	25900	25950	25950	25900	106
349	20241022	141900	1174920450	25900	25900	25900	25900	107
350	20241022	141800	1172149150	25900	25900	25900	25900	0
351	20241022	141700	1172149150	25900	25950	26000	25850	244
352	20241022	141600	1165822250	25850	25850	25850	25850	1
353	20241022	141500	1165796400	26000	25900	26000	25900	253
354	20241022	141400	1159225600	25900	25900	25950	25900	103
355	20241022	141300	1156552900	25950	25850	25950	25850	122
356	20241022	141200	1153388800	25900	25850	25900	25850	4
357	20241022	141100	1153285350	25900	26000	26000	25850	112
358	20241022	141000	1150374100	25950	25850	25950	25850	119
359	20241022	140900	1147287950	26000	26000	26000	26000	0
360	20241022	140800	1147287950	26000	25850	26000	25850	109
361	20241022	140700	1144455150	25850	25800	26000	25800	114
362	20241022	140600	1141493150	25800	25800	25800	25800	1
363	20241022	140500	1141467350	25800	26000	26000	25800	38
364	20241022	140400	1140483350	26000	25800	26000	25800	220
365	20241022	140300	1134768550	25800	26000	26000	25800	10
366	20241022	140200	1134510350	26000	26000	26000	26000	31
367	20241022	140100	1133704350	26000	25850	26000	25850	216
368	20241022	140000	1128096900	25850	25850	25850	25850	8
369	20241022	135900	1127890100	25850	25850	25850	25850	9
370	20241022	135800	1127657450	25800	25850	26000	25800	204
371	20241022	135700	1122359200	25800	25800	25800	25800	7
372	20241022	135600	1122178600	25800	25800	25800	25800	15
373	20241022	135500	1121791600	26000	25900	26050	25800	1216
374	20241022	135400	1090146400	25900	25850	25900	25800	1141
375	20241022	135300	1060700850	25850	25850	25850	25850	50
376	20241022	135200	1059408350	25900	25850	26000	25850	204
377	20241022	135100	1054124800	25900	25850	25900	25850	103
378	20241022	135000	1051457250	25900	25800	25900	25800	70
379	20241022	134900	1049650750	25800	25750	25800	25750	78
380	20241022	134800	1047638450	25750	25800	25800	25750	103
381	20241022	134700	1044981200	25800	25750	25800	25750	12
382	20241022	134600	1044672050	25800	25800	25800	25800	100
383	20241022	134500	1042092050	25850	25750	25850	25750	110
384	20241022	134400	1039249300	25750	25750	25750	25750	2
385	20241022	134300	1039197800	25850	25750	25850	25750	114
386	20241022	134200	1036252050	25750	25850	25850	25750	203
387	20241022	134100	1031009800	25800	25800	25800	25800	2
388	20241022	134000	1030958200	25800	25850	25850	25800	110
389	20241022	133900	1028115200	25800	25800	25850	25800	14
390	20241022	133800	1027753900	25800	25800	25800	25750	241
391	20241022	133700	1021538100	25800	25850	25850	25800	118
392	20241022	133600	1018488700	25800	25850	25850	25800	78
393	20241022	133500	1016474150	25850	25900	25900	25850	103
394	20241022	133400	1013806600	25900	25900	25900	25850	127
395	20241022	133300	1010518600	25850	25900	25900	25850	76
396	20241022	133200	1008550550	25900	25900	25900	25900	31
397	20241022	133100	1007747650	25900	25900	25900	25900	2
398	20241022	133000	1007695850	25950	25900	25950	25900	108
399	20241022	132900	1004893650	25900	26000	26000	25900	108
400	20241022	132800	1002086450	25900	26000	26000	25900	108
401	20241022	132700	999279550	26000	25900	26000	25900	18
402	20241022	132600	998812800	25900	26000	26000	25900	152
403	20241022	132500	994865200	26000	26000	26000	26000	0
404	20241022	132400	994865200	26000	25950	26000	25950	111
405	20241022	132300	991979750	26000	26000	26000	26000	182
406	20241022	132200	987247750	26000	26000	26000	25950	89
407	20241022	132100	984934750	26000	26050	26050	26000	122
408	20241022	132000	981757000	26050	26050	26050	26050	1
409	20241022	131900	981730950	26000	26050	26150	26000	291
410	20241022	131800	974131300	26050	26000	26050	26000	13
411	20241022	131700	973793100	26000	26100	26100	26000	114
412	20241022	131600	970819100	26100	26050	26100	26050	250
413	20241022	131500	964299100	26000	25950	26050	25950	173
414	20241022	131400	959801300	25950	26000	26000	25950	111
415	20241022	131300	956915700	26050	26000	26050	26000	94
416	20241022	131200	954471550	26000	26000	26000	25900	154
417	20241022	131100	950469200	25900	25950	25950	25900	89
418	20241022	131000	948159800	25950	25900	25950	25900	5
419	20241022	130900	948030200	25900	25850	25900	25850	23
420	20241022	130800	947434850	25950	25800	25950	25800	5
421	20241022	130700	947305550	25950	25950	25950	25950	0
422	20241022	130600	947305550	25950	25800	25950	25800	201
423	20241022	130500	942089750	25950	25800	25950	25800	8
424	20241022	130400	941882750	25800	25850	25850	25800	17
425	20241022	130300	941444100	25800	25800	25950	25800	204
426	20241022	130200	936155900	25800	25900	25900	25800	4
427	20241022	130100	936052450	25800	25850	25900	25800	29
428	20241022	130000	935302150	25950	25900	25950	25900	200
429	20241022	125900	930117150	25900	25850	25900	25850	21
430	20241022	125800	929574200	25850	25900	25900	25850	16
431	20241022	125700	929160550	25900	26000	26000	25850	103
432	20241022	125600	926482900	25900	25900	25900	25800	121
433	20241022	125500	923349300	25900	26000	26000	25900	328
434	20241022	125400	914826250	26200	26050	26200	25900	742
435	20241022	125300	895450650	26100	25850	26150	25850	1268
436	20241022	125200	862429750	25850	25750	25850	25750	94
437	20241022	125100	860000600	25850	26000	26000	25850	164
438	20241022	125000	855746200	26000	25950	26050	25800	799
439	20241022	124900	834985050	25750	25850	25950	25750	665
440	20241022	124800	817734950	25850	25900	25900	25850	15
441	20241022	124700	817346600	25900	25850	25950	25750	270
442	20241022	124600	810355500	25700	25900	25900	25700	3
443	20241022	124500	810278000	25700	25700	25900	25700	1025
444	20241022	124400	783745950	25850	25750	25850	25750	908
445	20241022	124300	760354500	25800	25750	25800	25750	105
446	20241022	124200	757645750	25750	25750	25750	25750	13
447	20241022	124100	757311000	25750	25800	25800	25750	260
448	20241022	124000	750603050	25850	25850	25850	25800	104
449	20241022	123900	747914800	25800	25800	25800	25800	12
450	20241022	123800	747605200	25800	25800	25800	25800	15
451	20241022	123700	747218200	25800	25850	25850	25800	102
452	20241022	123600	744581600	25850	25750	25850	25750	295
453	20241022	123500	736983300	25800	25650	25800	25650	862
454	20241022	123400	714785000	25650	25650	25750	25650	554
455	20241022	123300	700546800	25600	25650	25650	25600	14
456	20241022	123200	700188200	25700	25600	25700	25600	105
457	20241022	123100	697494850	25700	25600	25700	25600	15
458	20241022	123000	697110150	25650	25650	25650	25650	101
459	20241022	122900	694519500	25700	25600	25700	25600	130
460	20241022	122800	691181300	25600	25600	25600	25600	19
461	20241022	122700	690694900	25700	25650	25700	25650	103
462	20241022	122600	688047950	25600	25700	25700	25600	103
463	20241022	122500	685401150	25600	25600	25600	25600	18
464	20241022	122400	684940350	25750	25650	25750	25600	108
465	20241022	122300	682165100	25700	25700	25700	25700	101
466	20241022	122200	679569400	25600	25600	25600	25600	70
467	20241022	122100	677777400	25600	25700	25700	25600	105
468	20241022	122000	675079400	25650	25700	25700	25600	116
469	20241022	121900	672099550	25600	25650	25650	25600	9
470	20241022	121800	671868850	25700	25700	25700	25700	0
471	20241022	121700	671868850	25700	25750	25750	25600	252
472	20241022	121600	665392650	25650	25650	25650	25650	7
473	20241022	121500	665213100	25750	25600	25750	25600	9
474	20241022	121400	664981950	25700	25750	25750	25700	202
475	20241022	121300	659780550	25750	25600	25750	25600	9
476	20241022	121200	659549400	25750	25600	25750	25600	6
477	20241022	121100	659395100	25700	25750	25750	25700	205
478	20241022	121000	654116500	25600	25700	25750	25600	12
479	20241022	120900	653808450	25750	25750	25750	25750	0
480	20241022	120800	653808450	25750	25700	25750	25550	221
481	20241022	120700	648123950	25700	25700	25700	25700	39
482	20241022	120600	647121650	25700	25650	25700	25550	24
483	20241022	120500	646507150	25650	25650	25650	25650	3
484	20241022	120400	646430200	25750	25600	25750	25550	207
485	20241022	120300	641106150	25600	25550	25600	25550	34
486	20241022	120200	640237400	25550	25650	25650	25550	4
487	20241022	120100	640134900	25700	25550	25700	25550	254
488	20241022	120000	633615050	25700	25550	25700	25550	11
489	20241022	115900	633333750	25550	25550	25650	25550	13
490	20241022	115800	633001300	25700	25650	25700	25650	201
491	20241022	115700	627840650	25650	25650	25650	25650	4
492	20241022	115600	627738050	25650	25700	25700	25650	13
493	20241022	115500	627404550	25700	25650	25700	25650	202
494	20241022	115400	622218250	25550	25550	25550	25550	9
495	20241022	115300	621988300	25600	25650	25650	25550	6
496	20241022	115200	621834650	25700	25700	25700	25500	225
497	20241022	115100	616056550	25700	25650	25700	25650	83
498	20241022	115000	613923650	25600	25600	25600	25600	8
499	20241022	114900	613718850	25600	25500	25600	25500	15
500	20241022	114800	613335450	25500	25550	25600	25500	132
501	20241022	114700	609956500	25500	25600	25600	25500	404
502	20241022	114600	599649450	25700	25700	25700	25700	100
503	20241022	114500	597079450	25700	25600	25700	25550	145
504	20241022	114400	593358250	25600	25600	25650	25600	26
505	20241022	114300	592692500	25600	25650	25700	25600	107
506	20241022	114200	589943250	25700	25600	25700	25600	107
507	20241022	114100	587194050	25600	25600	25600	25600	38
508	20241022	114000	586221250	25600	25700	25700	25600	102
509	20241022	113900	583600050	25750	25750	25750	25750	100
510	20241022	113800	581025050	25750	25600	25750	25600	17
511	20241022	113700	580589400	25750	25700	25750	25600	151
512	20241022	113600	576701650	25600	25600	25600	25600	9
513	20241022	113500	576471250	25700	25750	25750	25700	103
514	20241022	113400	573824100	25800	25800	25800	25800	226
515	20241022	113300	567993300	25600	25550	25800	25550	87
516	20241022	113200	565749700	25800	25700	25800	25700	203
517	20241022	113100	560522150	25750	25750	25750	25550	153
518	20241022	113000	556583000	25750	25750	25750	25750	0
519	20241022	112900	556583000	25750	25750	25750	25550	151
520	20241022	112800	552696350	25750	25600	25750	25600	208
521	20241022	112700	547350400	25550	25550	25600	25550	105
522	20241022	112600	544662600	25750	25700	25750	25700	132
523	20241022	112500	541269900	25550	25700	25700	25550	101
524	20241022	112400	538674350	25550	25550	25550	25550	13
525	20241022	112300	538342200	25700	25650	25700	25650	10
526	20241022	112200	538085600	25650	25500	25650	25500	103
527	20241022	112100	535444100	25650	25550	25650	25550	108
528	20241022	112000	532674600	25500	25500	25500	25500	4
529	20241022	111900	532572600	25650	25500	25650	25500	112
530	20241022	111800	529701600	25500	25600	25600	25500	183
531	20241022	111700	525016900	25500	25550	25650	25500	42
532	20241022	111600	523943550	25550	25500	25550	25500	101
533	20241022	111500	521363050	25500	25450	25500	25450	102
534	20241022	111400	518762250	25400	25400	25400	25400	0
535	20241022	111300	518762250	25400	25500	25500	25400	118
536	20241022	111200	515755050	25500	25500	25500	25500	100
537	20241022	111100	513205050	25400	25400	25500	25400	12
538	20241022	111000	512899700	25400	25450	25450	25400	9
539	20241022	110900	512670750	25500	25300	25500	25300	478
540	20241022	110800	500505950	25300	25350	25350	25300	6
541	20241022	110700	500354000	25350	25350	25350	25350	7
542	20241022	110600	500176550	25350	25300	25450	25300	179
543	20241022	110500	495634200	25350	25350	25350	25350	0
544	20241022	110400	495634200	25350	25250	25350	25250	8
545	20241022	110300	495431600	25400	25400	25400	25400	200
546	20241022	110200	490351600	25400	25400	25400	25400	0
547	20241022	110100	490351600	25400	25250	25400	25250	12
548	20241022	110000	490048150	25400	25350	25400	25250	201
549	20241022	105900	484947900	25400	25300	25400	25200	67
550	20241022	105800	483256600	25400	25400	25400	25400	0
551	20241022	105700	483256600	25400	25250	25400	25250	118
552	20241022	105600	480266550	25350	25250	25350	25250	101
553	20241022	105500	477706300	25350	25250	25350	25250	3
554	20241022	105400	477630350	25250	25350	25350	25250	103
555	20241022	105300	475019600	25350	25250	25350	25250	101
556	20241022	105200	472459350	25350	25350	25350	25250	4
557	20241022	105100	472358150	25300	25300	25300	25300	110
558	20241022	105000	469575150	25300	25050	25300	25050	1214
559	20241022	104900	438866800	25250	25250	25250	25250	0
560	20241022	104800	438866800	25250	25150	25250	25100	671
561	20241022	104700	421999800	25150	25300	25300	25150	105
562	20241022	104600	419343750	25300	25200	25300	25200	58
563	20241022	104500	417882050	25200	25200	25300	25200	122
564	20241022	104400	414797650	25200	25200	25200	25200	30
565	20241022	104300	414041650	25200	25150	25200	25150	14
566	20241022	104200	413689000	25200	25300	25300	25200	150
567	20241022	104100	409898000	25200	25200	25200	25200	3
568	20241022	104000	409822400	25350	25300	25350	25300	184
569	20241022	103900	405162200	25300	25300	25300	25300	0
570	20241022	103800	405162200	25300	25350	25350	25200	55
571	20241022	103700	403770950	25400	25400	25400	25400	100
572	20241022	103600	401230950	25300	25300	25300	25300	3
573	20241022	103500	401155050	25350	25300	25350	25300	119
574	20241022	103400	398139000	25350	25350	25350	25350	176
575	20241022	103300	393677400	25350	25350	25350	25350	50
576	20241022	103200	392409900	25350	25350	25350	25350	239
577	20241022	103100	386351250	25350	25350	25350	25350	7
578	20241022	103000	386173800	25350	25350	25350	25350	100
579	20241022	102900	383638800	25300	25200	25300	25200	106
580	20241022	102800	380957600	25300	25300	25300	25300	0
581	20241022	102700	380957600	25300	25150	25300	25150	101
582	20241022	102600	378402450	25250	25150	25250	25150	101
583	20241022	102500	375852300	25250	25250	25250	25250	5
584	20241022	102400	375726050	25300	25300	25350	25300	167
585	20241022	102300	371493650	25300	25300	25300	25300	211
586	20241022	102200	366155350	25300	25250	25350	25250	102
587	20241022	102100	363571250	25300	25300	25300	25300	123
588	20241022	102000	360459350	25300	25100	25300	25100	105
589	20241022	101900	357803850	25300	25250	25300	25050	922
590	20241022	101800	334586600	25250	25150	25250	25150	115
591	20241022	101700	331684150	25150	25150	25200	25150	175
592	20241022	101600	327279150	25200	25200	25200	25200	0
593	20241022	101500	327279150	25200	25200	25200	25200	0
594	20241022	101400	327279150	25200	25050	25200	25050	229
595	20241022	101300	321514900	25050	25100	25100	25050	294
596	20241022	101200	314139000	25050	25150	25150	25050	25
597	20241022	101100	313511050	25300	25250	25300	25250	202
598	20241022	101000	308410450	25100	25100	25100	25100	6
599	20241022	100900	308259850	25250	25250	25300	25050	83
600	20241022	100800	306163700	25250	25250	25250	25250	200
601	20241022	100700	301113700	25100	25300	25300	25100	20
602	20241022	100600	300609700	25400	25400	25400	25400	0
603	20241022	100500	300609700	25400	25200	25400	25150	438
604	20241022	100400	289565800	25200	25050	25200	24950	844
605	20241022	100300	268473450	25100	25100	25100	25100	15
606	20241022	100200	268096950	25250	25200	25250	25200	101
607	20241022	100100	265551700	25150	25150	25150	25150	100
608	20241022	100000	263036700	25150	25100	25150	25100	76
609	20241022	095900	261126300	25100	25100	25100	25100	100
610	20241022	095800	258616300	25000	24900	25000	24900	122
611	20241022	095700	255568300	24900	25100	25100	24900	231
612	20241022	095600	249808450	25000	25000	25000	25000	69
613	20241022	095500	248083450	25050	24900	25050	24900	319
614	20241022	095400	240123800	24950	25000	25000	24950	84
615	20241022	095300	238027850	25050	24950	25050	24950	9
616	20241022	095200	237803100	25050	25050	25050	25050	100
617	20241022	095100	235298100	25050	25050	25050	25050	2
618	20241022	095000	235248000	24900	25000	25000	24900	100
619	20241022	094900	232757700	25050	25100	25150	25050	139
620	20241022	094800	229271800	25050	25000	25050	25000	53
621	20241022	094700	227946050	25000	24950	25000	24850	2742
622	20241022	094600	159733650	25000	25050	25150	25000	154
623	20241022	094500	155875850	25250	25150	25250	25000	1478
624	20241022	094400	118871900	25200	25300	25300	25200	30
625	20241022	094300	118113000	25300	25300	25300	25300	1
626	20241022	094200	118087700	25400	25250	25400	25250	131
627	20241022	094100	114772150	25250	25250	25250	25250	24
628	20241022	094000	114166150	25150	25150	25150	25150	7
629	20241022	093900	113990100	25300	25300	25300	25300	100
630	20241022	093800	111460100	25300	25200	25300	25100	247
631	20241022	093700	105252100	25200	25300	25300	25200	29
632	20241022	093600	104521100	25200	25200	25200	25200	6
633	20241022	093500	104369900	25200	25250	25250	25200	139
634	20241022	093400	100866950	25250	25250	25250	25250	2
635	20241022	093300	100816450	25300	25250	25300	25250	52
636	20241022	093200	99500900	25300	25250	25300	25200	8
637	20241022	093100	99298950	25250	25300	25300	25250	600
638	20241022	093000	84147600	25300	25400	25400	25300	7
639	20241022	092900	83970150	25500	25500	25500	25500	0
640	20241022	092800	83970150	25500	25500	25500	25500	0
641	20241022	092700	83970150	25500	25500	25500	25500	1
642	20241022	092600	83944650	25300	25350	25350	25300	20
643	20241022	092500	83438600	25300	25350	25350	25300	46
644	20241022	092400	82273350	25400	25400	25400	25400	1
645	20241022	092300	82247950	25400	25400	25400	25400	7
646	20241022	092200	82070150	25500	25500	25500	25500	2
647	20241022	092100	82019150	25400	25400	25400	25400	0
648	20241022	092000	82019150	25400	25400	25400	25400	6
649	20241022	091900	81866750	25500	25500	25500	25500	0
650	20241022	091800	81866750	25500	25500	25500	25500	2
651	20241022	091700	81815750	25400	25450	25450	25400	87
652	20241022	091600	79605350	25600	25450	25600	25450	9
653	20241022	091500	79376000	25450	25600	25600	25450	70
654	20241022	091400	77593750	25600	25600	25600	25600	169
655	20241022	091300	73267350	25400	25350	25400	25350	63
656	20241022	091200	71669050	25400	25400	25400	25400	42
657	20241022	091100	70602250	25400	25250	25400	25200	518
658	20241022	091000	57521400	25250	25250	25250	25250	522
659	20241022	090900	44340900	25250	25400	25400	25250	156
660	20241022	090800	40387500	25200	25300	25300	25200	255
661	20241022	090700	33956150	25350	25500	25500	25350	536
662	20241022	090600	20351000	25500	25450	25500	25300	109
663	20241022	090500	17588650	25500	25550	25550	25450	33
664	20241022	090400	16748300	25550	25550	25550	25550	6
665	20241022	090300	16595000	25550	25550	25550	25550	10
666	20241022	090200	16339500	25650	25650	25650	25650	2
667	20241022	090100	16288200	25700	25500	25700	25400	87
668	20241022	090000	14061850	25650	25250	25700	25250	556