KissMeData/023910/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	190900	547447350	25650	25650	25650	25650	85
3	20241018	190800	547447350	25650	25650	25650	25650	0
4	20241018	190700	547447350	25650	25650	25650	25650	0
5	20241018	190600	547447350	25650	25650	25650	25650	0
6	20241018	190500	547447350	25650	25650	25650	25650	0
7	20241018	190400	547447350	25650	25650	25650	25650	0
8	20241018	190300	547447350	25650	25650	25650	25650	0
9	20241018	190200	547447350	25650	25650	25650	25650	0
10	20241018	190100	547447350	25650	25650	25650	25650	0
11	20241018	190000	547447350	25650	25650	25650	25650	0
12	20241018	185900	547447350	25650	25650	25650	25650	0
13	20241018	185800	547447350	25650	25650	25650	25650	0
14	20241018	185700	547447350	25650	25650	25650	25650	0
15	20241018	185600	547447350	25650	25650	25650	25650	0
16	20241018	185500	547447350	25650	25650	25650	25650	0
17	20241018	185400	547447350	25650	25650	25650	25650	0
18	20241018	185300	547447350	25650	25650	25650	25650	0
19	20241018	185200	547447350	25650	25650	25650	25650	0
20	20241018	185100	547447350	25650	25650	25650	25650	0
21	20241018	185000	547447350	25650	25650	25650	25650	0
22	20241018	184900	547447350	25650	25650	25650	25650	0
23	20241018	184800	547447350	25650	25650	25650	25650	0
24	20241018	184700	547447350	25650	25650	25650	25650	0
25	20241018	184600	547447350	25650	25650	25650	25650	0
26	20241018	184500	547447350	25650	25650	25650	25650	0
27	20241018	184400	547447350	25650	25650	25650	25650	0
28	20241018	184300	547447350	25650	25650	25650	25650	0
29	20241018	184200	547447350	25650	25650	25650	25650	0
30	20241018	184100	547447350	25650	25650	25650	25650	0
31	20241018	184000	547447350	25650	25650	25650	25650	0
32	20241018	183900	547447350	25650	25650	25650	25650	85
33	20241018	183800	547447350	25650	25650	25650	25650	0
34	20241018	183700	547447350	25650	25650	25650	25650	0
35	20241018	183600	547447350	25650	25650	25650	25650	0
36	20241018	183500	547447350	25650	25650	25650	25650	0
37	20241018	183400	547447350	25650	25650	25650	25650	0
38	20241018	183300	547447350	25650	25650	25650	25650	0
39	20241018	183200	547447350	25650	25650	25650	25650	0
40	20241018	183100	547447350	25650	25650	25650	25650	0
41	20241018	183000	547447350	25650	25650	25650	25650	0
42	20241018	182900	547447350	25650	25650	25650	25650	0
43	20241018	182800	547447350	25650	25650	25650	25650	0
44	20241018	182700	547447350	25650	25650	25650	25650	0
45	20241018	182600	547447350	25650	25650	25650	25650	0
46	20241018	182500	547447350	25650	25650	25650	25650	0
47	20241018	182400	547447350	25650	25650	25650	25650	0
48	20241018	182300	547447350	25650	25650	25650	25650	0
49	20241018	182200	547447350	25650	25650	25650	25650	0
50	20241018	182100	547447350	25650	25650	25650	25650	0
51	20241018	182000	547447350	25650	25650	25650	25650	0
52	20241018	181900	547447350	25650	25650	25650	25650	0
53	20241018	181800	547447350	25650	25650	25650	25650	0
54	20241018	181700	547447350	25650	25650	25650	25650	0
55	20241018	181600	547447350	25650	25650	25650	25650	0
56	20241018	181500	547447350	25650	25650	25650	25650	0
57	20241018	181400	547447350	25650	25650	25650	25650	0
58	20241018	181300	547447350	25650	25650	25650	25650	0
59	20241018	181200	547447350	25650	25650	25650	25650	0
60	20241018	181100	547447350	25650	25650	25650	25650	0
61	20241018	181000	547447350	25650	25650	25650	25650	0
62	20241018	180900	547447350	25650	25650	25650	25650	85
63	20241018	180800	547447350	25650	25650	25650	25650	0
64	20241018	180700	547447350	25650	25650	25650	25650	0
65	20241018	180600	547447350	25650	25650	25650	25650	0
66	20241018	180500	547447350	25650	25650	25650	25650	0
67	20241018	180400	547447350	25650	25650	25650	25650	0
68	20241018	180300	547447350	25650	25650	25650	25650	0
69	20241018	180200	547447350	25650	25650	25650	25650	0
70	20241018	180100	547447350	25650	25650	25650	25650	0
71	20241018	180000	547447350	25650	25650	25650	25650	0
72	20241018	175900	547447350	25650	25650	25650	25650	0
73	20241018	175800	547447350	25650	25650	25650	25650	0
74	20241018	175700	547447350	25650	25650	25650	25650	0
75	20241018	175600	547447350	25650	25650	25650	25650	0
76	20241018	175500	547447350	25650	25650	25650	25650	0
77	20241018	175400	547447350	25650	25650	25650	25650	0
78	20241018	175300	547447350	25650	25650	25650	25650	0
79	20241018	175200	547447350	25650	25650	25650	25650	0
80	20241018	175100	547447350	25650	25650	25650	25650	0
81	20241018	175000	547447350	25650	25650	25650	25650	0
82	20241018	174900	547447350	25650	25650	25650	25650	0
83	20241018	174800	547447350	25650	25650	25650	25650	0
84	20241018	174700	547447350	25650	25650	25650	25650	0
85	20241018	174600	547447350	25650	25650	25650	25650	0
86	20241018	174500	547447350	25650	25650	25650	25650	0
87	20241018	174400	547447350	25650	25650	25650	25650	0
88	20241018	174300	547447350	25650	25650	25650	25650	0
89	20241018	174200	547447350	25650	25650	25650	25650	0
90	20241018	174100	547447350	25650	25650	25650	25650	0
91	20241018	174000	547447350	25650	25650	25650	25650	0
92	20241018	173900	547447350	25650	25650	25650	25650	85
93	20241018	173800	547447350	25650	25650	25650	25650	0
94	20241018	173700	547447350	25650	25650	25650	25650	0
95	20241018	173600	547447350	25650	25650	25650	25650	0
96	20241018	173500	547447350	25650	25650	25650	25650	0
97	20241018	173400	547447350	25650	25650	25650	25650	0
98	20241018	173300	547447350	25650	25650	25650	25650	0
99	20241018	173200	547447350	25650	25650	25650	25650	0
100	20241018	173100	547447350	25650	25650	25650	25650	0
101	20241018	173000	547447350	25650	25650	25650	25650	0
102	20241018	172900	547447350	25650	25650	25650	25650	0
103	20241018	172800	547447350	25650	25650	25650	25650	0
104	20241018	172700	547447350	25650	25650	25650	25650	0
105	20241018	172600	547447350	25650	25650	25650	25650	0
106	20241018	172500	547447350	25650	25650	25650	25650	0
107	20241018	172400	547447350	25650	25650	25650	25650	0
108	20241018	172300	547447350	25650	25650	25650	25650	0
109	20241018	172200	547447350	25650	25650	25650	25650	0
110	20241018	172100	547447350	25650	25650	25650	25650	0
111	20241018	172000	547447350	25650	25650	25650	25650	0
112	20241018	171900	547447350	25650	25650	25650	25650	0
113	20241018	171800	547447350	25650	25650	25650	25650	0
114	20241018	171700	547447350	25650	25650	25650	25650	0
115	20241018	171600	547447350	25650	25650	25650	25650	0
116	20241018	171500	547447350	25650	25650	25650	25650	0
117	20241018	171400	547447350	25650	25650	25650	25650	0
118	20241018	171300	547447350	25650	25650	25650	25650	0
119	20241018	171200	547447350	25650	25650	25650	25650	0
120	20241018	171100	547447350	25650	25650	25650	25650	0
121	20241018	171000	547447350	25650	25650	25650	25650	0
122	20241018	170900	547447350	25650	25650	25650	25650	85
123	20241018	170800	547447350	25650	25650	25650	25650	0
124	20241018	170700	547447350	25650	25650	25650	25650	0
125	20241018	170600	547447350	25650	25650	25650	25650	0
126	20241018	170500	547447350	25650	25650	25650	25650	0
127	20241018	170400	547447350	25650	25650	25650	25650	0
128	20241018	170300	547447350	25650	25650	25650	25650	0
129	20241018	170200	547447350	25650	25650	25650	25650	0
130	20241018	170100	547447350	25650	25650	25650	25650	0
131	20241018	170000	547447350	25650	25650	25650	25650	0
132	20241018	165900	547447350	25650	25650	25650	25650	0
133	20241018	165800	547447350	25650	25650	25650	25650	0
134	20241018	165700	547447350	25650	25650	25650	25650	0
135	20241018	165600	547447350	25650	25650	25650	25650	0
136	20241018	165500	547447350	25650	25650	25650	25650	0
137	20241018	165400	547447350	25650	25650	25650	25650	0
138	20241018	165300	547447350	25650	25650	25650	25650	0
139	20241018	165200	547447350	25650	25650	25650	25650	0
140	20241018	165100	547447350	25650	25650	25650	25650	0
141	20241018	165000	547447350	25650	25650	25650	25650	0
142	20241018	164900	547447350	25650	25650	25650	25650	0
143	20241018	164800	547447350	25650	25650	25650	25650	0
144	20241018	164700	547447350	25650	25650	25650	25650	0
145	20241018	164600	547447350	25650	25650	25650	25650	0
146	20241018	164500	547447350	25650	25650	25650	25650	0
147	20241018	164400	547447350	25650	25650	25650	25650	0
148	20241018	164300	547447350	25650	25650	25650	25650	0
149	20241018	164200	547447350	25650	25650	25650	25650	0
150	20241018	164100	547447350	25650	25650	25650	25650	0
151	20241018	164000	547447350	25650	25650	25650	25650	0
152	20241018	163900	547447350	25650	25650	25650	25650	85
153	20241018	163800	547447350	25650	25650	25650	25650	0
154	20241018	163700	547447350	25650	25650	25650	25650	0
155	20241018	163600	547447350	25650	25650	25650	25650	0
156	20241018	163500	547447350	25650	25650	25650	25650	0
157	20241018	163400	547447350	25650	25650	25650	25650	0
158	20241018	163300	547447350	25650	25650	25650	25650	0
159	20241018	163200	547447350	25650	25650	25650	25650	0
160	20241018	163100	547447350	25650	25650	25650	25650	0
161	20241018	163000	547447350	25650	25650	25650	25650	0
162	20241018	162900	547447350	25650	25650	25650	25650	0
163	20241018	162800	547447350	25650	25650	25650	25650	0
164	20241018	162700	547447350	25650	25650	25650	25650	0
165	20241018	162600	547447350	25650	25650	25650	25650	0
166	20241018	162500	547447350	25650	25650	25650	25650	0
167	20241018	162400	547447350	25650	25650	25650	25650	0
168	20241018	162300	547447350	25650	25650	25650	25650	0
169	20241018	162200	547447350	25650	25650	25650	25650	0
170	20241018	162100	547447350	25650	25650	25650	25650	0
171	20241018	162000	547447350	25650	25650	25650	25650	0
172	20241018	161900	547447350	25650	25650	25650	25650	0
173	20241018	161800	547447350	25650	25650	25650	25650	0
174	20241018	161700	547447350	25650	25650	25650	25650	0
175	20241018	161600	547447350	25650	25650	25650	25650	0
176	20241018	161500	547447350	25650	25650	25650	25650	0
177	20241018	161400	547447350	25650	25650	25650	25650	0
178	20241018	161300	547447350	25650	25650	25650	25650	0
179	20241018	161200	547447350	25650	25650	25650	25650	0
180	20241018	161100	547447350	25650	25650	25650	25650	0
181	20241018	161000	547447350	25650	25650	25650	25650	0
182	20241018	160900	547447350	25650	25650	25650	25650	85
183	20241018	160800	547447350	25650	25650	25650	25650	0
184	20241018	160700	547447350	25650	25650	25650	25650	0
185	20241018	160600	547447350	25650	25650	25650	25650	0
186	20241018	160500	547447350	25650	25650	25650	25650	0
187	20241018	160400	547447350	25650	25650	25650	25650	0
188	20241018	160300	547447350	25650	25650	25650	25650	0
189	20241018	160200	547447350	25650	25650	25650	25650	0
190	20241018	160100	547447350	25650	25650	25650	25650	0
191	20241018	160000	547447350	25650	25650	25650	25650	0
192	20241018	155900	547447350	25650	25650	25650	25650	0
193	20241018	155800	547447350	25650	25650	25650	25650	0
194	20241018	155700	547447350	25650	25650	25650	25650	0
195	20241018	155600	547447350	25650	25650	25650	25650	0
196	20241018	155500	547447350	25650	25650	25650	25650	0
197	20241018	155400	547447350	25650	25650	25650	25650	0
198	20241018	155300	547447350	25650	25650	25650	25650	0
199	20241018	155200	547447350	25650	25650	25650	25650	0
200	20241018	155100	547447350	25650	25650	25650	25650	0
201	20241018	155000	547447350	25650	25650	25650	25650	0
202	20241018	154900	547447350	25650	25650	25650	25650	0
203	20241018	154800	547447350	25650	25650	25650	25650	0
204	20241018	154700	547447350	25650	25650	25650	25650	0
205	20241018	154600	547447350	25650	25650	25650	25650	0
206	20241018	154500	547447350	25650	25650	25650	25650	0
207	20241018	154400	547447350	25650	25650	25650	25650	0
208	20241018	154300	547447350	25650	25650	25650	25650	0
209	20241018	154200	547447350	25650	25650	25650	25650	0
210	20241018	154100	547447350	25650	25650	25650	25650	0
211	20241018	154000	547447350	25650	25650	25650	25650	0
212	20241018	153900	547447350	25650	25650	25650	25650	85
213	20241018	153800	547447350	25650	25650	25650	25650	0
214	20241018	153700	547447350	25650	25650	25650	25650	0
215	20241018	153600	547447350	25650	25650	25650	25650	0
216	20241018	153500	547447350	25650	25650	25650	25650	0
217	20241018	153400	547447350	25650	25650	25650	25650	0
218	20241018	153300	547447350	25650	25650	25650	25650	0
219	20241018	153200	547447350	25650	25650	25650	25650	0
220	20241018	153100	547447350	25650	25650	25650	25650	0
221	20241018	153000	547447350	25650	25650	25650	25650	85
222	20241018	152900	545267100	25650	25650	25650	25650	0
223	20241018	152800	545267100	25650	25650	25650	25650	0
224	20241018	152700	545267100	25650	25650	25650	25650	0
225	20241018	152600	545267100	25650	25650	25650	25650	0
226	20241018	152500	545267100	25650	25650	25650	25650	0
227	20241018	152400	545267100	25650	25650	25650	25650	0
228	20241018	152300	545267100	25650	25650	25650	25650	0
229	20241018	152200	545267100	25650	25650	25650	25650	0
230	20241018	152100	545267100	25650	25650	25650	25650	0
231	20241018	152000	545267100	25650	25650	25650	25650	0
232	20241018	151900	545267100	25650	25600	25650	25600	951
233	20241018	151800	520921400	25600	25600	25600	25600	4
234	20241018	151700	520819000	25600	25600	25600	25600	0
235	20241018	151600	520819000	25600	25550	25600	25500	10
236	20241018	151500	520563700	25600	25600	25600	25600	0
237	20241018	151400	520563700	25600	25600	25600	25600	1
238	20241018	151300	520538100	25500	25550	25550	25500	5
239	20241018	151200	520410450	25600	25550	25600	25550	4
240	20241018	151100	520308150	25550	25550	25600	25550	6
241	20241018	151000	520154650	25600	25550	25600	25500	175
242	20241018	150900	515691750	25600	25600	25600	25600	0
243	20241018	150800	515691750	25600	25600	25600	25600	0
244	20241018	150700	515691750	25600	25600	25600	25600	1
245	20241018	150600	515666150	25650	25650	25650	25650	0
246	20241018	150500	515666150	25650	25650	25650	25650	0
247	20241018	150400	515666150	25650	25650	25650	25650	0
248	20241018	150300	515666150	25650	25650	25650	25650	0
249	20241018	150200	515666150	25650	25650	25650	25650	0
250	20241018	150100	515666150	25650	25650	25650	25650	0
251	20241018	150000	515666150	25650	25600	25650	25600	4
252	20241018	145900	515563600	25650	25650	25650	25650	1
253	20241018	145800	515537950	25550	25550	25550	25550	1
254	20241018	145700	515512400	25650	25600	25650	25550	47
255	20241018	145600	514307250	25600	25600	25600	25600	8
256	20241018	145500	514102450	25600	25600	25600	25550	37
257	20241018	145400	513155300	25650	25650	25650	25550	46
258	20241018	145300	511977050	25650	25600	25650	25600	38
259	20241018	145200	511004000	25550	25650	25650	25550	57
260	20241018	145100	509543700	25650	25600	25650	25600	45
261	20241018	145000	508391400	25600	25600	25600	25600	10
262	20241018	144900	508135400	25600	25600	25600	25600	43
263	20241018	144800	507034600	25600	25600	25600	25550	40
264	20241018	144700	506010650	25600	25600	25600	25550	44
265	20241018	144600	504884350	25600	25600	25650	25550	39
266	20241018	144500	503885500	25550	25600	25600	25550	45
267	20241018	144400	502733600	25600	25550	25600	25550	22
268	20241018	144300	502170500	25600	25550	25600	25550	37
269	20241018	144200	501223450	25550	25550	25600	25550	45
270	20241018	144100	500073650	25550	25550	25550	25550	95
271	20241018	144000	497646400	25550	25550	25550	25550	46
272	20241018	143900	496471100	25550	25550	25550	25550	37
273	20241018	143800	495525750	25550	25550	25550	25550	24
274	20241018	143700	494912550	25550	25550	25550	25550	47
275	20241018	143600	493711700	25550	25550	25550	25550	32
276	20241018	143500	492894100	25550	25550	25550	25550	48
277	20241018	143400	491667700	25550	25500	25550	25500	43
278	20241018	143300	490571150	25500	25500	25500	25500	4
279	20241018	143200	490469150	25500	25500	25500	25500	11
280	20241018	143100	490188650	25500	25500	25500	25500	13
281	20241018	143000	489857150	25500	25500	25500	25500	6
282	20241018	142900	489704150	25500	25450	25550	25400	76
283	20241018	142800	487768500	25500	25450	25500	25450	33
284	20241018	142700	486927450	25500	25500	25500	25500	9
285	20241018	142600	486697950	25500	25450	25500	25450	20
286	20241018	142500	486188700	25450	25500	25500	25450	27
287	20241018	142400	485501400	25500	25500	25500	25500	15
288	20241018	142300	485118900	25450	25450	25500	25450	21
289	20241018	142200	484584200	25450	25400	25450	25400	33
290	20241018	142100	483745850	25500	25500	25500	25500	16
291	20241018	142000	483337850	25500	25500	25500	25500	40
292	20241018	141900	482317850	25500	25500	25500	25400	48
293	20241018	141800	481096550	25500	25450	25500	25450	72
294	20241018	141700	479261050	25500	25500	25500	25500	19
295	20241018	141600	478776550	25450	25400	25450	25400	20
296	20241018	141500	478268300	25400	25450	25450	25400	20
297	20241018	141400	477760100	25450	25400	25450	25400	13
298	20241018	141300	477429750	25450	25450	25450	25400	27
299	20241018	141200	476743350	25500	25450	25500	25450	14
300	20241018	141100	476387000	25400	25450	25450	25400	14
301	20241018	141000	476031150	25400	25400	25400	25400	15
302	20241018	140900	475650150	25350	25350	25350	25350	24
303	20241018	140800	475041750	25500	25400	25500	25400	24
304	20241018	140700	474430800	25400	25450	25450	25400	17
305	20241018	140600	473998550	25500	25400	25500	25350	132
306	20241018	140500	470645450	25400	25350	25400	25350	47
307	20241018	140400	469453600	25400	25400	25400	25400	20
308	20241018	140300	468945600	25350	25400	25400	25350	31
309	20241018	140200	468159450	25400	25400	25400	25350	24
310	20241018	140100	467550600	25400	25350	25400	25350	32
311	20241018	140000	466738250	25400	25350	25400	25350	32
312	20241018	135900	465926200	25400	25350	25400	25350	40
313	20241018	135800	464911500	25400	25400	25400	25400	9
314	20241018	135700	464682900	25400	25400	25400	25350	15
315	20241018	135600	464302350	25400	25350	25400	25350	36
316	20241018	135500	463389500	25350	25350	25350	25350	10
317	20241018	135400	463136000	25400	25400	25400	25400	20
318	20241018	135300	462628000	25350	25300	25350	25300	279
319	20241018	135200	455557300	25350	25350	25350	25350	3
320	20241018	135100	455481250	25350	25300	25350	25300	29
321	20241018	135000	454746600	25300	25350	25350	25300	23
322	20241018	134900	454164300	25300	25350	25350	25300	38
323	20241018	134800	453202200	25350	25350	25350	25350	33
324	20241018	134700	452365650	25350	25300	25350	25300	22
325	20241018	134600	451808450	25300	25350	25350	25300	25
326	20241018	134500	451175450	25350	25350	25350	25350	3
327	20241018	134400	451099400	25400	25400	25400	25400	11
328	20241018	134300	450820000	25400	25400	25400	25300	50
329	20241018	134200	449553600	25400	25400	25400	25400	5
330	20241018	134100	449426600	25400	25350	25400	25350	9
331	20241018	134000	449198050	25300	25300	25350	25300	38
332	20241018	133900	448235950	25350	25350	25350	25350	13
333	20241018	133800	447906400	25400	25400	25400	25400	3
334	20241018	133700	447830200	25350	25300	25350	25300	28
335	20241018	133600	447121150	25300	25350	25350	25300	29
336	20241018	133500	446387200	25350	25350	25350	25350	3
337	20241018	133400	446311150	25300	25350	25350	25300	13
338	20241018	133300	445982050	25350	25300	25350	25300	26
339	20241018	133200	445323700	25400	25400	25400	25400	15
340	20241018	133100	444942700	25400	25350	25400	25300	304
341	20241018	133000	437243050	25400	25400	25450	25350	39
342	20241018	132900	436253600	25400	25400	25450	25400	16
343	20241018	132800	435846600	25400	25400	25450	25350	24
344	20241018	132700	435237200	25450	25350	25450	25350	21
345	20241018	132600	434704550	25400	25400	25450	25350	31
346	20241018	132500	433918300	25400	25400	25500	25400	43
347	20241018	132400	432825900	25350	25400	25400	25350	20
348	20241018	132300	432318400	25350	25400	25400	25350	60
349	20241018	132200	430795900	25400	25400	25400	25350	20
350	20241018	132100	430288350	25400	25350	25400	25350	17
351	20241018	132000	429857200	25350	25350	25350	25300	31
352	20241018	131900	429072600	25400	25350	25400	25350	9
353	20241018	131800	428844400	25350	25350	25350	25350	14
354	20241018	131700	428489500	25350	25350	25400	25300	146
355	20241018	131600	424795050	25300	25400	25400	25300	29
356	20241018	131500	424060550	25400	25350	25400	25350	20
357	20241018	131400	423553500	25350	25350	25400	25300	46
358	20241018	131300	422387850	25350	25400	25400	25350	9
359	20241018	131200	422159300	25400	25400	25400	25350	26
360	20241018	131100	421500100	25300	25300	25300	25300	140
361	20241018	131000	417958100	25250	25300	25300	25250	54
362	20241018	130900	416593900	25300	25300	25300	25300	23
363	20241018	130800	416012000	25300	25250	25300	25250	23
364	20241018	130700	415430600	25300	25300	25300	25250	45
365	20241018	130600	414293600	25300	25300	25300	25250	64
366	20241018	130500	412674850	25300	25300	25300	25300	12
367	20241018	130400	412371250	25300	25300	25300	25250	31
368	20241018	130300	411588200	25250	25300	25300	25250	18
369	20241018	130200	411133550	25300	25250	25300	25250	15
370	20241018	130100	410754500	25300	25250	25300	25250	25
371	20241018	130000	410122750	25250	25300	25300	25250	91
372	20241018	125900	407824450	25300	25300	25300	25300	4
373	20241018	125800	407723250	25300	25250	25300	25250	36
374	20241018	125700	406812900	25300	25300	25300	25250	51
375	20241018	125600	405524100	25300	25300	25300	25250	97
376	20241018	125500	403074350	25300	25300	25300	25300	16
377	20241018	125400	402669550	25300	25250	25300	25250	87
378	20241018	125300	400470000	25250	25300	25300	25250	19
379	20241018	125200	399989800	25300	25250	25300	25250	578
380	20241018	125100	385395000	25300	25250	25300	25250	32
381	20241018	125000	384586150	25250	25200	25250	25200	1571
382	20241018	124900	344996450	25300	25300	25300	25250	381
383	20241018	124800	335375850	25300	25300	25300	25300	63
384	20241018	124700	333781950	25300	25250	25300	25250	153
385	20241018	124600	329918050	25300	25300	25300	25250	914
386	20241018	124500	306838900	25350	25350	25350	25300	31
387	20241018	124400	306054350	25300	25250	25350	25250	149
388	20241018	124300	302285350	25300	25350	25350	25300	20
389	20241018	124200	301778400	25350	25400	25400	25350	25
390	20241018	124100	301144450	25400	25300	25550	25250	146
391	20241018	124000	297447350	25250	25300	25300	25250	79
392	20241018	123900	295449400	25250	25300	25300	25250	26
393	20241018	123800	294792050	25300	25250	25300	25250	20
394	20241018	123700	294286850	25300	25300	25300	25250	43
395	20241018	123600	293200200	25300	25300	25300	25300	0
396	20241018	123500	293200200	25300	25300	25300	25250	233
397	20241018	123400	287305750	25300	25300	25300	25300	30
398	20241018	123300	286546750	25300	25300	25300	25300	15
399	20241018	123200	286167250	25300	25300	25300	25300	0
400	20241018	123100	286167250	25300	25300	25300	25300	24
401	20241018	123000	285560050	25400	25400	25400	25400	0
402	20241018	122900	285560050	25400	25350	25400	25350	11
403	20241018	122800	285281150	25350	25300	25350	25300	40
404	20241018	122700	284267900	25300	25300	25300	25300	15
405	20241018	122600	283888400	25350	25350	25400	25350	50
406	20241018	122500	282620750	25300	25300	25300	25300	10
407	20241018	122400	282367750	25400	25300	25400	25300	24
408	20241018	122300	281760050	25350	25350	25350	25350	1
409	20241018	122200	281734700	25400	25400	25400	25400	0
410	20241018	122100	281734700	25400	25350	25400	25300	41
411	20241018	122000	280696800	25400	25400	25400	25400	0
412	20241018	121900	280696800	25400	25350	25400	25350	200
413	20241018	121800	275626750	25350	25350	25350	25350	30
414	20241018	121700	274866250	25350	25350	25350	25350	9
415	20241018	121600	274638100	25400	25400	25400	25400	0
416	20241018	121500	274638100	25400	25350	25400	25350	75
417	20241018	121400	272734350	25350	25350	25350	25350	116
418	20241018	121300	269793750	25300	25300	25300	25300	9
419	20241018	121200	269566050	25300	25300	25300	25300	0
420	20241018	121100	269566050	25300	25400	25400	25300	78
421	20241018	121000	267588000	25400	25350	25400	25350	18
422	20241018	120900	267131000	25350	25300	25350	25300	610
423	20241018	120800	251697950	25350	25300	25350	25300	26
424	20241018	120700	251039650	25400	25300	25400	25300	15
425	20241018	120600	250659850	25350	25350	25350	25300	22
426	20241018	120500	250103150	25350	25300	25350	25300	41
427	20241018	120400	249065800	25350	25500	25500	25350	4
428	20241018	120300	248964200	25450	25400	25500	25350	720
429	20241018	120200	230709300	25350	25350	25350	25350	55
430	20241018	120100	229315050	25400	25400	25400	25400	19
431	20241018	120000	228832450	25400	25400	25400	25400	12
432	20241018	115900	228527650	25400	25400	25400	25400	4
433	20241018	115800	228426050	25400	25450	25500	25400	42
434	20241018	115700	227358800	25400	25450	25450	25400	301
435	20241018	115600	219713350	25400	25400	25400	25400	9
436	20241018	115500	219484750	25450	25450	25450	25400	22
437	20241018	115400	218925600	25550	25550	25550	25550	0
438	20241018	115300	218925600	25550	25450	25550	25450	11
439	20241018	115200	218645450	25450	25400	25450	25400	26
440	20241018	115100	217985000	25400	25400	25400	25400	15
441	20241018	115000	217604000	25500	25450	25500	25450	15
442	20241018	114900	217222200	25450	25450	25450	25450	0
443	20241018	114800	217222200	25450	25450	25500	25400	35
444	20241018	114700	216332600	25450	25450	25450	25450	0
445	20241018	114600	216332600	25450	25500	25500	25450	2
446	20241018	114500	216281650	25550	25450	25550	25400	1333
447	20241018	114400	182421300	25550	25550	25550	25550	1
448	20241018	114300	182395750	25450	25450	25450	25450	45
449	20241018	114200	181250500	25400	25400	25400	25400	24
450	20241018	114100	180640900	25550	25400	25550	25400	1702
451	20241018	114000	137406050	25450	25450	25450	25450	98
452	20241018	113900	134911950	25450	25450	25450	25450	14
453	20241018	113800	134555650	25450	25450	25450	25450	24
454	20241018	113700	133944850	25450	25450	25450	25450	0
455	20241018	113600	133944850	25450	25450	25450	25450	10
456	20241018	113500	133690350	25450	25450	25450	25450	31
457	20241018	113400	132901400	25450	25450	25450	25450	9
458	20241018	113300	132672350	25450	25450	25450	25450	0
459	20241018	113200	132672350	25450	25450	25450	25450	41
460	20241018	113100	131628900	25450	25450	25450	25450	0
461	20241018	113000	131628900	25450	25450	25450	25450	9
462	20241018	112900	131399850	25450	25450	25450	25450	115
463	20241018	112800	128473100	25500	25450	25500	25450	28
464	20241018	112700	127760350	25500	25500	25500	25500	0
465	20241018	112600	127760350	25500	25450	25500	25450	210
466	20241018	112500	122415800	25450	25450	25450	25450	30
467	20241018	112400	121652300	25450	25450	25450	25450	10
468	20241018	112300	121397800	25450	25450	25450	25450	0
469	20241018	112200	121397800	25450	25450	25450	25450	39
470	20241018	112100	120405250	25450	25450	25450	25450	0
471	20241018	112000	120405250	25450	25450	25450	25450	10
472	20241018	111900	120150750	25450	25450	25450	25450	31
473	20241018	111800	119361800	25450	25450	25450	25450	0
474	20241018	111700	119361800	25450	25450	25450	25450	9
475	20241018	111600	119132750	25450	25450	25450	25450	15
476	20241018	111500	118751000	25450	25450	25450	25450	26
477	20241018	111400	118089300	25500	25500	25500	25500	5
478	20241018	111300	117961800	25450	25500	25500	25450	14
479	20241018	111200	117605250	25450	25450	25450	25450	30
480	20241018	111100	116841750	25450	25450	25450	25450	10
481	20241018	111000	116587250	25500	25500	25500	25500	0
482	20241018	110900	116587250	25500	25450	25500	25450	40
483	20241018	110800	115569200	25500	25500	25500	25500	1
484	20241018	110700	115543700	25550	25550	25550	25500	105
485	20241018	110600	112865950	25600	25450	25600	25450	59
486	20241018	110500	111362800	25450	25450	25450	25450	9
487	20241018	110400	111133750	25500	25450	25500	25450	502
488	20241018	110300	98357750	25500	25450	25500	25450	26
489	20241018	110200	97695950	25450	25450	25450	25450	16
490	20241018	110100	97288750	25450	25450	25450	25450	10
491	20241018	110000	97034250	25500	25500	25500	25500	1
492	20241018	105900	97008750	25450	25450	25450	25450	24
493	20241018	105800	96397950	25600	25600	25600	25600	1
494	20241018	105700	96372350	25500	25500	25500	25450	111
495	20241018	105600	93542350	25450	25450	25450	25450	30
496	20241018	105500	92778850	25500	25450	25500	25450	10
497	20241018	105400	92524300	25500	25500	25500	25500	0
498	20241018	105300	92524300	25500	25550	25550	25500	69
499	20241018	105200	90764750	25500	25550	25550	25500	35
500	20241018	105100	89871250	25500	25450	25500	25450	42
501	20241018	105000	88801100	25500	25500	25500	25500	1
502	20241018	104900	88775600	25500	25500	25550	25500	35
503	20241018	104800	87883050	25550	25550	25550	25550	0
504	20241018	104700	87883050	25550	25550	25550	25550	0
505	20241018	104600	87883050	25550	25500	25550	25500	67
506	20241018	104500	86172000	25550	25500	25550	25500	11
507	20241018	104400	85891450	25550	25550	25550	25550	1
508	20241018	104300	85865900	25550	25600	25600	25500	35
509	20241018	104200	84972850	25600	25600	25600	25600	0
510	20241018	104100	84972850	25600	25500	25600	25500	928
511	20241018	104000	61307850	25550	25500	25550	25500	16
512	20241018	103900	60899800	25500	25550	25600	25500	125
513	20241018	103800	57707150	25550	25550	25550	25550	0
514	20241018	103700	57707150	25550	25500	25550	25500	10
515	20241018	103600	57452100	25550	25500	25550	25500	31
516	20241018	103500	56661550	25550	25500	25550	25500	11
517	20241018	103400	56381000	25550	25550	25550	25550	57
518	20241018	103300	54924650	25600	25550	25600	25550	41
519	20241018	103200	53877050	25600	25550	25600	25550	111
520	20241018	103100	51035950	25600	25600	25600	25600	0
521	20241018	103000	51035950	25600	25550	25600	25550	32
522	20241018	102900	50218300	25600	25550	25600	25550	102
523	20241018	102800	47612100	25550	25550	25600	25550	116
524	20241018	102700	44648250	25550	25550	25550	25550	0
525	20241018	102600	44648250	25550	25550	25550	25550	1
526	20241018	102500	44622700	25550	25550	25550	25550	0
527	20241018	102400	44622700	25550	25550	25550	25550	1
528	20241018	102300	44597150	25550	25550	25550	25550	5
529	20241018	102200	44469400	25550	25550	25550	25550	2
530	20241018	102100	44418300	25600	25600	25600	25600	0
531	20241018	102000	44418300	25600	25600	25600	25600	23
532	20241018	101900	43829500	25600	25600	25600	25600	0
533	20241018	101800	43829500	25600	25600	25600	25600	0
534	20241018	101700	43829500	25600	25550	25600	25550	2
535	20241018	101600	43778350	25550	25550	25550	25550	1
536	20241018	101500	43752800	25550	25550	25550	25550	0
537	20241018	101400	43752800	25550	25550	25550	25550	1
538	20241018	101300	43727250	25550	25550	25550	25550	3
539	20241018	101200	43650600	25550	25550	25550	25550	2
540	20241018	101100	43599500	25550	25550	25550	25550	11
541	20241018	101000	43318450	25550	25550	25550	25550	12
542	20241018	100900	43011850	25600	25600	25600	25600	21
543	20241018	100800	42474250	25550	25550	25550	25550	2
544	20241018	100700	42423150	25600	25600	25600	25550	25
545	20241018	100600	41784300	25550	25550	25550	25550	0
546	20241018	100500	41784300	25550	25550	25550	25550	0
547	20241018	100400	41784300	25550	25550	25600	25550	3
548	20241018	100300	41707600	25550	25600	25600	25550	5
549	20241018	100200	41579650	25550	25600	25600	25550	2
550	20241018	100100	41528500	25550	25550	25550	25550	0
551	20241018	100000	41528500	25550	25600	25600	25550	3
552	20241018	095900	41451800	25550	25550	25550	25550	0
553	20241018	095800	41451800	25550	25550	25550	25550	1
554	20241018	095700	41426250	25550	25600	25600	25550	6
555	20241018	095600	41272900	25600	25550	25600	25550	3
556	20241018	095500	41196200	25600	25600	25600	25600	0
557	20241018	095400	41196200	25600	25550	25600	25550	20
558	20241018	095300	40685150	25550	25600	25600	25550	4
559	20241018	095200	40582900	25550	25500	25550	25500	10
560	20241018	095100	40327600	25550	25550	25550	25550	2
561	20241018	095000	40276500	25550	25550	25600	25550	126
562	20241018	094900	37057150	25550	25550	25550	25550	0
563	20241018	094800	37057150	25550	25550	25550	25550	1
564	20241018	094700	37031600	25600	25550	25600	25550	4
565	20241018	094600	36929350	25550	25550	25600	25550	10
566	20241018	094500	36673800	25600	25600	25600	25600	2
567	20241018	094400	36622600	25600	25550	25600	25550	3
568	20241018	094300	36545900	25600	25600	25600	25600	0
569	20241018	094200	36545900	25600	25600	25600	25600	1
570	20241018	094100	36520300	25550	25550	25600	25550	6
571	20241018	094000	36366900	25550	25600	25600	25550	6
572	20241018	093900	36213500	25550	25550	25550	25550	3
573	20241018	093800	36136850	25600	25600	25600	25600	1
574	20241018	093700	36111250	25550	25550	25550	25550	32
575	20241018	093600	35293650	25600	25600	25600	25600	1
576	20241018	093500	35268050	25550	25550	25550	25550	8
577	20241018	093400	35063650	25550	25600	25600	25550	27
578	20241018	093300	34373750	25550	25550	25600	25550	60
579	20241018	093200	32838200	25600	25600	25600	25600	2
580	20241018	093100	32787000	25550	25550	25600	25550	35
581	20241018	093000	31892700	25550	25600	25600	25550	9
582	20241018	092900	31662700	25550	25550	25550	25550	9
583	20241018	092800	31432750	25600	25600	25600	25600	1
584	20241018	092700	31407150	25550	25550	25600	25550	37
585	20241018	092600	30461750	25600	25550	25600	25550	302
586	20241018	092500	22745550	25550	25600	25600	25550	7
587	20241018	092400	22566650	25650	25600	25650	25550	19
588	20241018	092300	22080850	25550	25600	25600	25550	9
589	20241018	092200	21850850	25600	25600	25600	25600	7
590	20241018	092100	21671650	25550	25600	25600	25550	119
591	20241018	092000	18625700	25600	25600	25600	25600	0
592	20241018	091900	18625700	25600	25600	25600	25600	8
593	20241018	091800	18420900	25600	25550	25600	25550	21
594	20241018	091700	17883950	25550	25600	25600	25550	114
595	20241018	091600	14966200	25650	25600	25650	25600	14
596	20241018	091500	14607750	25550	25550	25550	25550	8
597	20241018	091400	14403350	25550	25600	25600	25550	14
598	20241018	091300	14045600	25550	25600	25600	25550	20
599	20241018	091200	13534000	25550	25550	25550	25550	0
600	20241018	091100	13534000	25550	25550	25650	25550	25
601	20241018	091000	12895000	25600	25600	25600	25600	5
602	20241018	090900	12767000	25650	25650	25650	25650	0
603	20241018	090800	12767000	25650	25550	25650	25550	28
604	20241018	090700	12050850	25650	25600	25650	25600	9
605	20241018	090600	11820400	25650	25650	25650	25650	2
606	20241018	090500	11769100	25600	25600	25600	25550	345
607	20241018	090400	2953800	25600	25650	25650	25600	20
608	20241018	090300	2441300	25650	25650	25650	25650	2
609	20241018	090200	2390000	25650	25650	25650	25650	0
610	20241018	090100	2390000	25650	25650	25650	25650	0
611	20241018	090000	2390000	25650	25700	25700	25650	93