KissMeData/013030/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	185900	283509550	24750	24750	24750	24750	968
3	20241018	185800	283509550	24750	24750	24750	24750	0
4	20241018	185700	283509550	24750	24750	24750	24750	0
5	20241018	185600	283509550	24750	24750	24750	24750	0
6	20241018	185500	283509550	24750	24750	24750	24750	0
7	20241018	185400	283509550	24750	24750	24750	24750	0
8	20241018	185300	283509550	24750	24750	24750	24750	0
9	20241018	185200	283509550	24750	24750	24750	24750	0
10	20241018	185100	283509550	24750	24750	24750	24750	0
11	20241018	185000	283509550	24750	24750	24750	24750	0
12	20241018	184900	283509550	24750	24750	24750	24750	0
13	20241018	184800	283509550	24750	24750	24750	24750	0
14	20241018	184700	283509550	24750	24750	24750	24750	0
15	20241018	184600	283509550	24750	24750	24750	24750	0
16	20241018	184500	283509550	24750	24750	24750	24750	0
17	20241018	184400	283509550	24750	24750	24750	24750	0
18	20241018	184300	283509550	24750	24750	24750	24750	0
19	20241018	184200	283509550	24750	24750	24750	24750	0
20	20241018	184100	283509550	24750	24750	24750	24750	0
21	20241018	184000	283509550	24750	24750	24750	24750	0
22	20241018	183900	283509550	24750	24750	24750	24750	0
23	20241018	183800	283509550	24750	24750	24750	24750	0
24	20241018	183700	283509550	24750	24750	24750	24750	0
25	20241018	183600	283509550	24750	24750	24750	24750	0
26	20241018	183500	283509550	24750	24750	24750	24750	0
27	20241018	183400	283509550	24750	24750	24750	24750	0
28	20241018	183300	283509550	24750	24750	24750	24750	0
29	20241018	183200	283509550	24750	24750	24750	24750	0
30	20241018	183100	283509550	24750	24750	24750	24750	0
31	20241018	183000	283509550	24750	24750	24750	24750	0
32	20241018	182900	283509550	24750	24750	24750	24750	968
33	20241018	182800	283509550	24750	24750	24750	24750	0
34	20241018	182700	283509550	24750	24750	24750	24750	0
35	20241018	182600	283509550	24750	24750	24750	24750	0
36	20241018	182500	283509550	24750	24750	24750	24750	0
37	20241018	182400	283509550	24750	24750	24750	24750	0
38	20241018	182300	283509550	24750	24750	24750	24750	0
39	20241018	182200	283509550	24750	24750	24750	24750	0
40	20241018	182100	283509550	24750	24750	24750	24750	0
41	20241018	182000	283509550	24750	24750	24750	24750	0
42	20241018	181900	283509550	24750	24750	24750	24750	0
43	20241018	181800	283509550	24750	24750	24750	24750	0
44	20241018	181700	283509550	24750	24750	24750	24750	0
45	20241018	181600	283509550	24750	24750	24750	24750	0
46	20241018	181500	283509550	24750	24750	24750	24750	0
47	20241018	181400	283509550	24750	24750	24750	24750	0
48	20241018	181300	283509550	24750	24750	24750	24750	0
49	20241018	181200	283509550	24750	24750	24750	24750	0
50	20241018	181100	283509550	24750	24750	24750	24750	0
51	20241018	181000	283509550	24750	24750	24750	24750	0
52	20241018	180900	283509550	24750	24750	24750	24750	0
53	20241018	180800	283509550	24750	24750	24750	24750	0
54	20241018	180700	283509550	24750	24750	24750	24750	0
55	20241018	180600	283509550	24750	24750	24750	24750	0
56	20241018	180500	283509550	24750	24750	24750	24750	0
57	20241018	180400	283509550	24750	24750	24750	24750	0
58	20241018	180300	283509550	24750	24750	24750	24750	0
59	20241018	180200	283509550	24750	24750	24750	24750	0
60	20241018	180100	283509550	24750	24750	24750	24750	0
61	20241018	180000	283509550	24750	24750	24750	24750	0
62	20241018	175900	283509550	24750	24750	24750	24750	968
63	20241018	175800	283509550	24750	24750	24750	24750	0
64	20241018	175700	283509550	24750	24750	24750	24750	0
65	20241018	175600	283509550	24750	24750	24750	24750	0
66	20241018	175500	283509550	24750	24750	24750	24750	0
67	20241018	175400	283509550	24750	24750	24750	24750	0
68	20241018	175300	283509550	24750	24750	24750	24750	0
69	20241018	175200	283509550	24750	24750	24750	24750	0
70	20241018	175100	283509550	24750	24750	24750	24750	0
71	20241018	175000	283509550	24750	24750	24750	24750	0
72	20241018	174900	283509550	24750	24750	24750	24750	0
73	20241018	174800	283509550	24750	24750	24750	24750	0
74	20241018	174700	283509550	24750	24750	24750	24750	0
75	20241018	174600	283509550	24750	24750	24750	24750	0
76	20241018	174500	283509550	24750	24750	24750	24750	0
77	20241018	174400	283509550	24750	24750	24750	24750	0
78	20241018	174300	283509550	24750	24750	24750	24750	0
79	20241018	174200	283509550	24750	24750	24750	24750	0
80	20241018	174100	283509550	24750	24750	24750	24750	0
81	20241018	174000	283509550	24750	24750	24750	24750	0
82	20241018	173900	283509550	24750	24750	24750	24750	0
83	20241018	173800	283509550	24750	24750	24750	24750	0
84	20241018	173700	283509550	24750	24750	24750	24750	0
85	20241018	173600	283509550	24750	24750	24750	24750	0
86	20241018	173500	283509550	24750	24750	24750	24750	0
87	20241018	173400	283509550	24750	24750	24750	24750	0
88	20241018	173300	283509550	24750	24750	24750	24750	0
89	20241018	173200	283509550	24750	24750	24750	24750	0
90	20241018	173100	283509550	24750	24750	24750	24750	0
91	20241018	173000	283509550	24750	24750	24750	24750	0
92	20241018	172900	283509550	24750	24750	24750	24750	968
93	20241018	172800	283509550	24750	24750	24750	24750	0
94	20241018	172700	283509550	24750	24750	24750	24750	0
95	20241018	172600	283509550	24750	24750	24750	24750	0
96	20241018	172500	283509550	24750	24750	24750	24750	0
97	20241018	172400	283509550	24750	24750	24750	24750	0
98	20241018	172300	283509550	24750	24750	24750	24750	0
99	20241018	172200	283509550	24750	24750	24750	24750	0
100	20241018	172100	283509550	24750	24750	24750	24750	0
101	20241018	172000	283509550	24750	24750	24750	24750	0
102	20241018	171900	283509550	24750	24750	24750	24750	0
103	20241018	171800	283509550	24750	24750	24750	24750	0
104	20241018	171700	283509550	24750	24750	24750	24750	0
105	20241018	171600	283509550	24750	24750	24750	24750	0
106	20241018	171500	283509550	24750	24750	24750	24750	0
107	20241018	171400	283509550	24750	24750	24750	24750	0
108	20241018	171300	283509550	24750	24750	24750	24750	0
109	20241018	171200	283509550	24750	24750	24750	24750	0
110	20241018	171100	283509550	24750	24750	24750	24750	0
111	20241018	171000	283509550	24750	24750	24750	24750	0
112	20241018	170900	283509550	24750	24750	24750	24750	0
113	20241018	170800	283509550	24750	24750	24750	24750	0
114	20241018	170700	283509550	24750	24750	24750	24750	0
115	20241018	170600	283509550	24750	24750	24750	24750	0
116	20241018	170500	283509550	24750	24750	24750	24750	0
117	20241018	170400	283509550	24750	24750	24750	24750	0
118	20241018	170300	283509550	24750	24750	24750	24750	0
119	20241018	170200	283509550	24750	24750	24750	24750	0
120	20241018	170100	283509550	24750	24750	24750	24750	0
121	20241018	170000	283509550	24750	24750	24750	24750	0
122	20241018	165900	283509550	24750	24750	24750	24750	968
123	20241018	165800	283509550	24750	24750	24750	24750	0
124	20241018	165700	283509550	24750	24750	24750	24750	0
125	20241018	165600	283509550	24750	24750	24750	24750	0
126	20241018	165500	283509550	24750	24750	24750	24750	0
127	20241018	165400	283509550	24750	24750	24750	24750	0
128	20241018	165300	283509550	24750	24750	24750	24750	0
129	20241018	165200	283509550	24750	24750	24750	24750	0
130	20241018	165100	283509550	24750	24750	24750	24750	0
131	20241018	165000	283509550	24750	24750	24750	24750	0
132	20241018	164900	283509550	24750	24750	24750	24750	0
133	20241018	164800	283509550	24750	24750	24750	24750	0
134	20241018	164700	283509550	24750	24750	24750	24750	0
135	20241018	164600	283509550	24750	24750	24750	24750	0
136	20241018	164500	283509550	24750	24750	24750	24750	0
137	20241018	164400	283509550	24750	24750	24750	24750	0
138	20241018	164300	283509550	24750	24750	24750	24750	0
139	20241018	164200	283509550	24750	24750	24750	24750	0
140	20241018	164100	283509550	24750	24750	24750	24750	0
141	20241018	164000	283509550	24750	24750	24750	24750	0
142	20241018	163900	283509550	24750	24750	24750	24750	0
143	20241018	163800	283509550	24750	24750	24750	24750	0
144	20241018	163700	283509550	24750	24750	24750	24750	0
145	20241018	163600	283509550	24750	24750	24750	24750	0
146	20241018	163500	283509550	24750	24750	24750	24750	0
147	20241018	163400	283509550	24750	24750	24750	24750	0
148	20241018	163300	283509550	24750	24750	24750	24750	0
149	20241018	163200	283509550	24750	24750	24750	24750	0
150	20241018	163100	283509550	24750	24750	24750	24750	0
151	20241018	163000	283509550	24750	24750	24750	24750	0
152	20241018	162900	283509550	24750	24750	24750	24750	968
153	20241018	162800	283509550	24750	24750	24750	24750	0
154	20241018	162700	283509550	24750	24750	24750	24750	0
155	20241018	162600	283509550	24750	24750	24750	24750	0
156	20241018	162500	283509550	24750	24750	24750	24750	0
157	20241018	162400	283509550	24750	24750	24750	24750	0
158	20241018	162300	283509550	24750	24750	24750	24750	0
159	20241018	162200	283509550	24750	24750	24750	24750	0
160	20241018	162100	283509550	24750	24750	24750	24750	0
161	20241018	162000	283509550	24750	24750	24750	24750	0
162	20241018	161900	283509550	24750	24750	24750	24750	0
163	20241018	161800	283509550	24750	24750	24750	24750	0
164	20241018	161700	283509550	24750	24750	24750	24750	0
165	20241018	161600	283509550	24750	24750	24750	24750	0
166	20241018	161500	283509550	24750	24750	24750	24750	0
167	20241018	161400	283509550	24750	24750	24750	24750	0
168	20241018	161300	283509550	24750	24750	24750	24750	0
169	20241018	161200	283509550	24750	24750	24750	24750	0
170	20241018	161100	283509550	24750	24750	24750	24750	0
171	20241018	161000	283509550	24750	24750	24750	24750	0
172	20241018	160900	283509550	24750	24750	24750	24750	0
173	20241018	160800	283509550	24750	24750	24750	24750	0
174	20241018	160700	283509550	24750	24750	24750	24750	0
175	20241018	160600	283509550	24750	24750	24750	24750	0
176	20241018	160500	283509550	24750	24750	24750	24750	0
177	20241018	160400	283509550	24750	24750	24750	24750	0
178	20241018	160300	283509550	24750	24750	24750	24750	0
179	20241018	160200	283509550	24750	24750	24750	24750	0
180	20241018	160100	283509550	24750	24750	24750	24750	0
181	20241018	160000	283509550	24750	24750	24750	24750	0
182	20241018	155900	283509550	24750	24750	24750	24750	968
183	20241018	155800	283509550	24750	24750	24750	24750	0
184	20241018	155700	283509550	24750	24750	24750	24750	0
185	20241018	155600	283509550	24750	24750	24750	24750	0
186	20241018	155500	283509550	24750	24750	24750	24750	0
187	20241018	155400	283509550	24750	24750	24750	24750	0
188	20241018	155300	283509550	24750	24750	24750	24750	0
189	20241018	155200	283509550	24750	24750	24750	24750	0
190	20241018	155100	283509550	24750	24750	24750	24750	0
191	20241018	155000	283509550	24750	24750	24750	24750	0
192	20241018	154900	283509550	24750	24750	24750	24750	0
193	20241018	154800	283509550	24750	24750	24750	24750	0
194	20241018	154700	283509550	24750	24750	24750	24750	0
195	20241018	154600	283509550	24750	24750	24750	24750	0
196	20241018	154500	283509550	24750	24750	24750	24750	0
197	20241018	154400	283509550	24750	24750	24750	24750	0
198	20241018	154300	283509550	24750	24750	24750	24750	0
199	20241018	154200	283509550	24750	24750	24750	24750	0
200	20241018	154100	283509550	24750	24750	24750	24750	0
201	20241018	154000	283509550	24750	24750	24750	24750	0
202	20241018	153900	283509550	24750	24750	24750	24750	0
203	20241018	153800	283509550	24750	24750	24750	24750	0
204	20241018	153700	283509550	24750	24750	24750	24750	0
205	20241018	153600	283509550	24750	24750	24750	24750	0
206	20241018	153500	283509550	24750	24750	24750	24750	0
207	20241018	153400	283509550	24750	24750	24750	24750	0
208	20241018	153300	283509550	24750	24750	24750	24750	0
209	20241018	153200	283509550	24750	24750	24750	24750	0
210	20241018	153100	283509550	24750	24750	24750	24750	0
211	20241018	153000	283509550	24750	24750	24750	24750	968
212	20241018	152900	259551550	24750	24750	24750	24750	0
213	20241018	152800	259551550	24750	24750	24750	24750	0
214	20241018	152700	259551550	24750	24750	24750	24750	0
215	20241018	152600	259551550	24750	24750	24750	24750	0
216	20241018	152500	259551550	24750	24750	24750	24750	0
217	20241018	152400	259551550	24750	24750	24750	24750	0
218	20241018	152300	259551550	24750	24750	24750	24750	0
219	20241018	152200	259551550	24750	24750	24750	24750	0
220	20241018	152100	259551550	24750	24750	24750	24750	0
221	20241018	152000	259551550	24750	24750	24750	24750	0
222	20241018	151900	259551550	24750	24750	24800	24750	288
223	20241018	151800	252413900	24750	24750	24750	24750	11
224	20241018	151700	252141650	24750	24750	24750	24750	13
225	20241018	151600	251819900	24750	24750	24750	24750	20
226	20241018	151500	251324900	24750	24750	24750	24750	5
227	20241018	151400	251201150	24750	24750	24800	24750	35
228	20241018	151300	250334650	24750	24750	24750	24750	0
229	20241018	151200	250334650	24750	24750	24750	24750	13
230	20241018	151100	250012900	24750	24750	24750	24750	0
231	20241018	151000	250012900	24750	24750	24750	24750	9
232	20241018	150900	249790150	24750	24750	24800	24750	22
233	20241018	150800	249245150	24750	24800	24800	24750	72
234	20241018	150700	247460300	24800	24800	24800	24800	22
235	20241018	150600	246914700	24800	24850	24850	24800	105
236	20241018	150500	244310650	24800	24800	24800	24800	3
237	20241018	150400	244236250	24800	24800	24900	24800	357
238	20241018	150300	235373200	24850	24850	24850	24850	203
239	20241018	150200	230328650	24800	24800	24800	24800	5
240	20241018	150100	230204650	24800	24800	24800	24800	0
241	20241018	150000	230204650	24800	24900	24900	24800	2
242	20241018	145900	230154950	24800	24800	24800	24800	0
243	20241018	145800	230154950	24800	24800	24800	24800	0
244	20241018	145700	230154950	24800	24800	24800	24800	0
245	20241018	145600	230154950	24800	24800	24800	24800	0
246	20241018	145500	230154950	24800	24800	24800	24800	0
247	20241018	145400	230154950	24800	24800	24800	24800	0
248	20241018	145300	230154950	24800	24800	24800	24800	85
249	20241018	145200	228046950	24850	24850	24850	24850	0
250	20241018	145100	228046950	24850	24850	24850	24850	0
251	20241018	145000	228046950	24850	24850	24850	24850	0
252	20241018	144900	228046950	24850	24850	24850	24850	0
253	20241018	144800	228046950	24850	24850	24850	24850	109
254	20241018	144700	225338300	24800	24800	24800	24800	0
255	20241018	144600	225338300	24800	24800	24800	24800	0
256	20241018	144500	225338300	24800	24800	24800	24800	5
257	20241018	144400	225214300	24800	24800	24800	24800	0
258	20241018	144300	225214300	24800	24800	24800	24800	0
259	20241018	144200	225214300	24800	24800	24800	24800	4
260	20241018	144100	225115100	24800	24800	24800	24800	16
261	20241018	144000	224718300	24800	24750	24800	24750	23
262	20241018	143900	224148150	24750	24800	24800	24750	8
263	20241018	143800	223950100	24800	24800	24800	24800	51
264	20241018	143700	222685300	24800	24800	24800	24800	10
265	20241018	143600	222437300	24800	24800	24800	24800	10
266	20241018	143500	222189300	24800	24800	24800	24800	9
267	20241018	143400	221966100	24800	24800	24800	24800	8
268	20241018	143300	221767700	24800	24800	24800	24800	17
269	20241018	143200	221346100	24800	24800	24800	24800	10
270	20241018	143100	221098100	24750	24800	24800	24750	8
271	20241018	143000	220900000	24800	24750	24800	24750	85
272	20241018	142900	218792400	24750	24750	24750	24750	11
273	20241018	142800	218520150	24750	24750	24750	24750	12
274	20241018	142700	218223150	24750	24800	24800	24750	132
275	20241018	142600	214954000	24800	24800	24800	24800	11
276	20241018	142500	214681200	24800	24800	24800	24800	33
277	20241018	142400	213862800	24800	24800	24800	24800	7
278	20241018	142300	213689200	24800	24800	24800	24800	1
279	20241018	142200	213664400	24800	24800	24800	24800	117
280	20241018	142100	210762800	24800	24800	24800	24800	7
281	20241018	142000	210589200	24800	24800	24800	24800	4
282	20241018	141900	210490000	24800	24800	24800	24800	7
283	20241018	141800	210316400	24800	24800	24850	24800	5
284	20241018	141700	210192300	24800	24800	24800	24800	3
285	20241018	141600	210117900	24800	24800	24800	24800	16
286	20241018	141500	209721100	24800	24800	24800	24800	69
287	20241018	141400	208009900	24800	24800	24800	24800	0
288	20241018	141300	208009900	24800	24800	24800	24800	15
289	20241018	141200	207637900	24800	24800	24800	24800	13
290	20241018	141100	207315500	24800	24800	24800	24800	55
291	20241018	141000	205951500	24800	24800	24800	24800	15
292	20241018	140900	205579500	24800	24800	24800	24800	2
293	20241018	140800	205529900	24800	24800	24800	24800	2
294	20241018	140700	205480300	24850	24800	24850	24800	3
295	20241018	140600	205405800	24800	24800	24800	24800	6
296	20241018	140500	205257000	24800	24800	24800	24800	2
297	20241018	140400	205207400	24800	24800	24800	24800	2
298	20241018	140300	205157800	24800	24800	24800	24800	2
299	20241018	140200	205108200	24800	24800	24800	24800	1
300	20241018	140100	205083400	24800	24850	24850	24800	2
301	20241018	140000	205033750	24850	24800	24850	24800	3
302	20241018	135900	204959300	24800	24800	24850	24800	18
303	20241018	135800	204512850	24800	24800	24800	24800	0
304	20241018	135700	204512850	24800	24800	24800	24800	57
305	20241018	135600	203099250	24800	24850	24850	24800	29
306	20241018	135500	202379550	24850	24800	24850	24800	83
307	20241018	135400	200320000	24800	24800	24800	24800	10
308	20241018	135300	200072000	24800	24800	24800	24800	41
309	20241018	135200	199055200	24800	24800	24800	24800	105
310	20241018	135100	196451200	24800	24800	24800	24800	128
311	20241018	135000	193276800	24800	24800	24800	24800	54
312	20241018	134900	191937600	24800	24800	24800	24800	2
313	20241018	134800	191888000	24800	24800	24800	24800	1
314	20241018	134700	191863200	24800	24850	24850	24800	271
315	20241018	134600	185136800	24850	24850	24850	24850	153
316	20241018	134500	181334750	24850	24850	24850	24850	1
317	20241018	134400	181309900	24850	24850	24850	24850	2
318	20241018	134300	181260200	24850	24850	24850	24850	2
319	20241018	134200	181210500	24850	24850	24850	24850	0
320	20241018	134100	181210500	24850	24850	24850	24850	2
321	20241018	134000	181160800	24850	24850	24850	24850	2
322	20241018	133900	181111100	24850	24850	24850	24850	2
323	20241018	133800	181061400	24850	24850	24850	24850	11
324	20241018	133700	180788050	24850	24850	24850	24850	100
325	20241018	133600	178303050	24850	24850	24850	24850	2
326	20241018	133500	178253350	24850	24850	24850	24850	0
327	20241018	133400	178253350	24850	24850	24850	24850	2
328	20241018	133300	178203650	24850	24850	24850	24850	3
329	20241018	133200	178129100	24850	24850	24850	24850	3
330	20241018	133100	178054550	24900	24900	24900	24900	11
331	20241018	133000	177780650	24900	24900	24900	24850	231
332	20241018	132900	172030050	24850	24850	24850	24850	2
333	20241018	132800	171980350	24850	24850	24850	24850	2
334	20241018	132700	171930650	24850	24850	24850	24850	3
335	20241018	132600	171856100	24850	24850	24850	24850	1
336	20241018	132500	171831250	24850	24850	24850	24850	3
337	20241018	132400	171756700	24850	24850	24850	24850	12
338	20241018	132300	171458500	24850	24850	24850	24850	7
339	20241018	132200	171284550	24850	24850	24850	24850	9
340	20241018	132100	171060900	24850	24850	24850	24850	104
341	20241018	132000	168476500	24850	24850	24850	24850	3
342	20241018	131900	168401950	24850	24850	24850	24850	0
343	20241018	131800	168401950	24850	24850	24850	24850	21
344	20241018	131700	167880100	24850	24900	24900	24850	96
345	20241018	131600	165490700	24900	24900	24900	24900	1
346	20241018	131500	165465800	24900	24900	24900	24900	9
347	20241018	131400	165241700	24850	24850	24900	24850	3
348	20241018	131300	165167100	24850	24850	24850	24850	54
349	20241018	131200	163825200	24850	24850	24850	24850	3
350	20241018	131100	163750650	24850	24850	24850	24850	3
351	20241018	131000	163676100	24850	24850	24850	24850	6
352	20241018	130900	163527000	24850	24900	24900	24850	11
353	20241018	130800	163253350	24850	24850	24850	24850	2
354	20241018	130700	163203650	24850	24850	24900	24850	8
355	20241018	130600	163004600	24850	24850	24850	24850	3
356	20241018	130500	162930050	24850	24850	24850	24850	24
357	20241018	130400	162333650	24850	24850	24900	24850	78
358	20241018	130300	160391850	24850	24850	24850	24850	43
359	20241018	130200	159323300	24850	24850	24850	24850	0
360	20241018	130100	159323300	24850	24850	24850	24850	1
361	20241018	130000	159298450	24850	24950	24950	24850	4
362	20241018	125900	159198950	24850	24850	24850	24850	16
363	20241018	125800	158801350	24850	24850	24850	24850	0
364	20241018	125700	158801350	24850	24850	24850	24850	161
365	20241018	125600	154800500	24850	24900	24900	24850	252
366	20241018	125500	148532150	24900	24900	24900	24900	0
367	20241018	125400	148532150	24900	24900	24900	24900	0
368	20241018	125300	148532150	24900	24900	24900	24900	1
369	20241018	125200	148507250	24900	24900	24900	24850	83
370	20241018	125100	146441050	24900	24850	24900	24850	196
371	20241018	125000	141565750	24850	24850	24850	24850	3
372	20241018	124900	141491200	24900	24850	24900	24850	9
373	20241018	124800	141267250	24850	24900	24900	24850	17
374	20241018	124700	140844600	24850	24850	24850	24850	0
375	20241018	124600	140844600	24850	24850	24850	24850	0
376	20241018	124500	140844600	24850	24850	24850	24850	0
377	20241018	124400	140844600	24850	24850	24850	24850	0
378	20241018	124300	140844600	24850	24850	24850	24850	0
379	20241018	124200	140844600	24850	24850	24850	24850	0
380	20241018	124100	140844600	24850	24900	24900	24850	2
381	20241018	124000	140794850	24850	24850	24850	24850	2
382	20241018	123900	140745150	24850	24850	24850	24850	2
383	20241018	123800	140695450	24850	24850	24850	24850	16
384	20241018	123700	140297850	24850	24900	24900	24850	43
385	20241018	123600	139227300	24850	24850	24850	24850	0
386	20241018	123500	139227300	24850	24850	24900	24850	13
387	20241018	123400	138903800	24900	24900	24900	24900	4
388	20241018	123300	138804200	24900	24900	24900	24900	0
389	20241018	123200	138804200	24900	24900	24900	24900	0
390	20241018	123100	138804200	24900	24900	24900	24900	122
391	20241018	123000	135766400	24950	24950	24950	24950	0
392	20241018	122900	135766400	24950	24900	24950	24900	35
393	20241018	122800	134894700	24900	24900	24900	24900	2
394	20241018	122700	134844900	24900	24900	24900	24900	6
395	20241018	122600	134695500	24900	24900	24900	24900	0
396	20241018	122500	134695500	24900	24900	24900	24900	0
397	20241018	122400	134695500	24900	24900	24900	24850	22
398	20241018	122300	134148250	24900	24900	24900	24900	0
399	20241018	122200	134148250	24900	24900	24900	24900	0
400	20241018	122100	134148250	24900	24900	24900	24900	0
401	20241018	122000	134148250	24900	24900	24900	24850	16
402	20241018	121900	133750200	24900	24900	24900	24850	19
403	20241018	121800	133277300	24850	24850	24850	24850	0
404	20241018	121700	133277300	24850	24850	24850	24850	0
405	20241018	121600	133277300	24850	24850	24850	24850	0
406	20241018	121500	133277300	24850	24850	24850	24850	1
407	20241018	121400	133252450	24850	24850	24850	24850	2
408	20241018	121300	133202750	24850	24850	24850	24850	3
409	20241018	121200	133128200	24900	24900	24900	24900	0
410	20241018	121100	133128200	24900	24900	24900	24900	0
411	20241018	121000	133128200	24900	24900	24900	24900	0
412	20241018	120900	133128200	24900	24900	24900	24900	0
413	20241018	120800	133128200	24900	24900	24900	24900	3
414	20241018	120700	133053500	24900	24900	24900	24900	9
415	20241018	120600	132829400	24850	24850	24850	24850	0
416	20241018	120500	132829400	24850	24850	24850	24850	12
417	20241018	120400	132531200	24850	24850	24850	24850	0
418	20241018	120300	132531200	24850	24850	24850	24850	0
419	20241018	120200	132531200	24850	24850	24850	24850	0
420	20241018	120100	132531200	24850	24850	24850	24850	2
421	20241018	120000	132481500	24850	24850	24850	24850	3
422	20241018	115900	132406950	24850	24850	24850	24850	9
423	20241018	115800	132183300	24850	24950	24950	24850	131
424	20241018	115700	128922200	24850	24850	24850	24850	9
425	20241018	115600	128698550	24850	24850	24850	24850	9
426	20241018	115500	128474900	24850	24850	24900	24850	10
427	20241018	115400	128226350	24850	24850	24850	24850	9
428	20241018	115300	128002700	24850	24850	24850	24850	8
429	20241018	115200	127803900	24850	24850	24850	24850	9
430	20241018	115100	127580250	24850	24850	24850	24850	63
431	20241018	115000	126014700	24850	24850	24850	24850	9
432	20241018	114900	125791050	24850	24850	24850	24850	11
433	20241018	114800	125517700	24850	24850	24850	24850	11
434	20241018	114700	125244350	24850	24850	24850	24850	12
435	20241018	114600	124946150	24850	24850	24850	24850	12
436	20241018	114500	124647950	24850	24850	24850	24850	0
437	20241018	114400	124647950	24850	24850	24850	24850	9
438	20241018	114300	124424300	24850	24850	24850	24850	9
439	20241018	114200	124200650	24850	24850	24850	24850	9
440	20241018	114100	123977000	24850	24850	24850	24850	10
441	20241018	114000	123728500	24850	24850	24850	24850	14
442	20241018	113900	123380600	24850	24850	24850	24850	8
443	20241018	113800	123181800	24850	24850	24850	24850	11
444	20241018	113700	122908450	24850	24850	24850	24850	14
445	20241018	113600	122560550	24850	24850	24850	24850	9
446	20241018	113500	122336900	24850	24850	24850	24850	14
447	20241018	113400	121989000	24850	24850	24850	24850	54
448	20241018	113300	120647100	24850	24900	24900	24850	14
449	20241018	113200	120298950	24850	24850	24850	24850	29
450	20241018	113100	119578300	24850	24850	24850	24850	9
451	20241018	113000	119354650	24850	24850	24850	24850	9
452	20241018	112900	119131000	24850	24850	24850	24850	4
453	20241018	112800	119031600	24850	24850	24850	24850	60
454	20241018	112700	117540600	24850	24850	24850	24850	14
455	20241018	112600	117192700	24850	24850	24850	24850	11
456	20241018	112500	116919350	24850	24850	24850	24850	29
457	20241018	112400	116198700	24850	24900	24900	24850	155
458	20241018	112300	112340850	24900	24900	24900	24850	38
459	20241018	112200	111394750	24900	24900	24900	24900	3
460	20241018	112100	111320050	24900	24900	24900	24900	15
461	20241018	112000	110946550	24900	24900	24900	24900	31
462	20241018	111900	110174650	24900	24950	24950	24900	22
463	20241018	111800	109626200	24950	24950	24950	24950	1
464	20241018	111700	109601250	24950	24950	24950	24950	0
465	20241018	111600	109601250	24950	24950	24950	24950	0
466	20241018	111500	109601250	24950	24950	24950	24950	57
467	20241018	111400	108179100	25000	25000	25000	25000	0
468	20241018	111300	108179100	25000	24950	25000	24950	33
469	20241018	111200	107355650	24900	24900	24900	24900	0
470	20241018	111100	107355650	24900	24900	24900	24900	0
471	20241018	111000	107355650	24900	24900	24900	24900	0
472	20241018	110900	107355650	24900	24950	24950	24900	222
473	20241018	110800	101819700	24950	24950	24950	24950	0
474	20241018	110700	101819700	24950	24950	24950	24950	0
475	20241018	110600	101819700	24950	24950	24950	24950	81
476	20241018	110500	99798750	24900	24900	24900	24900	0
477	20241018	110400	99798750	24900	24900	24900	24900	0
478	20241018	110300	99798750	24900	24900	24900	24900	21
479	20241018	110200	99275850	24900	24900	24900	24900	13
480	20241018	110100	98952150	24850	24900	24900	24850	120
481	20241018	110000	95965250	24850	24850	24850	24850	5
482	20241018	105900	95841000	24850	24900	24900	24850	59
483	20241018	105800	94374450	24850	24850	24900	24850	157
484	20241018	105700	90472450	24850	24850	24850	24850	15
485	20241018	105600	90099700	24850	24900	24900	24850	2
486	20241018	105500	90049950	24850	24850	24900	24850	29
487	20241018	105400	89328850	24850	24850	24850	24850	5
488	20241018	105300	89204600	24850	24850	24850	24850	0
489	20241018	105200	89204600	24850	24900	24900	24850	11
490	20241018	105100	88931100	24850	24850	24850	24850	1
491	20241018	105000	88906250	24900	24900	24900	24900	0
492	20241018	104900	88906250	24900	24900	24900	24900	24
493	20241018	104800	88308650	24900	24850	24900	24850	24
494	20241018	104700	87712150	24850	24850	24850	24850	14
495	20241018	104600	87364250	24900	24900	24900	24900	0
496	20241018	104500	87364250	24900	24900	24900	24900	6
497	20241018	104400	87214850	24900	24900	24900	24900	0
498	20241018	104300	87214850	24900	24900	24900	24900	0
499	20241018	104200	87214850	24900	24900	24900	24900	0
500	20241018	104100	87214850	24900	24900	24900	24900	0
501	20241018	104000	87214850	24900	24900	24900	24900	0
502	20241018	103900	87214850	24900	24900	24900	24900	0
503	20241018	103800	87214850	24900	24900	24900	24900	0
504	20241018	103700	87214850	24900	24900	24900	24900	0
505	20241018	103600	87214850	24900	24850	24900	24850	57
506	20241018	103500	85797550	24850	24950	24950	24850	137
507	20241018	103400	82387600	25000	25000	25000	25000	0
508	20241018	103300	82387600	25000	25000	25000	25000	0
509	20241018	103200	82387600	25000	25000	25000	25000	0
510	20241018	103100	82387600	25000	25000	25000	25000	0
511	20241018	103000	82387600	25000	25000	25000	25000	0
512	20241018	102900	82387600	25000	25000	25000	25000	0
513	20241018	102800	82387600	25000	24900	25000	24900	19
514	20241018	102700	81914300	24900	24900	24900	24900	95
515	20241018	102600	79548800	24900	24900	24900	24900	0
516	20241018	102500	79548800	24900	24900	24900	24900	0
517	20241018	102400	79548800	24900	24900	24900	24900	187
518	20241018	102300	74892500	24900	24900	24900	24900	405
519	20241018	102200	64808000	24900	25000	25000	24900	56
520	20241018	102100	63411700	25050	25050	25050	25050	0
521	20241018	102000	63411700	25050	25050	25050	25050	0
522	20241018	101900	63411700	25050	25050	25050	25050	0
523	20241018	101800	63411700	25050	25050	25050	25050	2
524	20241018	101700	63361600	25050	25000	25050	24900	65
525	20241018	101600	61739200	25050	25000	25050	25000	14
526	20241018	101500	61389150	24950	24950	24950	24950	0
527	20241018	101400	61389150	24950	24950	24950	24950	32
528	20241018	101300	60590750	24950	24950	24950	24950	20
529	20241018	101200	60091750	24950	24950	24950	24950	0
530	20241018	101100	60091750	24950	24950	24950	24950	0
531	20241018	101000	60091750	24950	24950	24950	24950	0
532	20241018	100900	60091750	24950	24950	24950	24950	6
533	20241018	100800	59942050	24900	24900	24900	24900	31
534	20241018	100700	59170150	24900	24900	24900	24900	3
535	20241018	100600	59095450	24900	24900	24900	24900	3
536	20241018	100500	59020750	24900	24950	24950	24900	52
537	20241018	100400	57724100	24900	24900	24900	24900	0
538	20241018	100300	57724100	24900	24900	24900	24900	0
539	20241018	100200	57724100	24900	24900	24900	24900	70
540	20241018	100100	55981100	24950	24950	24950	24950	0
541	20241018	100000	55981100	24950	24950	24950	24900	17
542	20241018	095900	55557600	24900	24900	24900	24900	103
543	20241018	095800	52992900	24900	24900	24900	24900	1
544	20241018	095700	52968000	24900	24900	24900	24900	0
545	20241018	095600	52968000	24900	24900	24900	24900	0
546	20241018	095500	52968000	24900	24900	24900	24900	0
547	20241018	095400	52968000	24900	24900	24900	24900	1
548	20241018	095300	52943100	24900	24900	24900	24900	0
549	20241018	095200	52943100	24900	24900	24900	24900	0
550	20241018	095100	52943100	24900	24900	24900	24900	0
551	20241018	095000	52943100	24900	24900	24900	24900	0
552	20241018	094900	52943100	24900	24900	24900	24900	0
553	20241018	094800	52943100	24900	24900	24900	24900	5
554	20241018	094700	52818600	24850	24850	24850	24850	6
555	20241018	094600	52669500	24850	24850	24850	24850	20
556	20241018	094500	52172500	24850	24900	24900	24850	410
557	20241018	094400	41973400	24900	24900	24900	24900	29
558	20241018	094300	41251300	24950	24950	24950	24950	1
559	20241018	094200	41226350	24900	24900	24900	24900	7
560	20241018	094100	41052050	24900	24950	24950	24900	40
561	20241018	094000	40055900	24900	24900	24900	24900	2
562	20241018	093900	40006100	24900	24900	24900	24900	1
563	20241018	093800	39981200	24950	24900	24950	24900	9
564	20241018	093700	39756750	24950	24900	24950	24900	26
565	20241018	093600	39108950	24900	24900	24950	24900	18
566	20241018	093500	38660500	24900	24900	24900	24900	1
567	20241018	093400	38635600	24900	24900	24900	24900	4
568	20241018	093300	38536000	24900	24900	24950	24900	24
569	20241018	093200	37937400	24900	24900	24900	24900	0
570	20241018	093100	37937400	24900	24900	24900	24900	9
571	20241018	093000	37713300	24900	24900	24900	24900	0
572	20241018	092900	37713300	24900	24900	24950	24900	27
573	20241018	092800	37040950	24900	25000	25000	24900	73
574	20241018	092700	35218750	24950	24950	24950	24900	62
575	20241018	092600	33672400	24950	24950	24950	24950	0
576	20241018	092500	33672400	24950	24950	24950	24950	152
577	20241018	092400	29880000	24950	24950	24950	24950	0
578	20241018	092300	29880000	24950	24950	24950	24950	0
579	20241018	092200	29880000	24950	25000	25000	24950	351
580	20241018	092100	21110700	25000	25000	25000	25000	167
581	20241018	092000	16935700	25050	25050	25050	25000	154
582	20241018	091900	13084450	25000	25000	25000	25000	0
583	20241018	091800	13084450	25000	25000	25000	25000	1
584	20241018	091700	13059450	25000	25050	25050	25000	100
585	20241018	091600	10555200	25050	25050	25050	25050	6
586	20241018	091500	10404900	25000	25000	25000	25000	1
587	20241018	091400	10379900	25000	25000	25000	25000	3
588	20241018	091300	10304900	25000	25100	25100	25000	153
589	20241018	091200	6467300	25100	25100	25100	25100	0
590	20241018	091100	6467300	25100	25100	25100	25100	0
591	20241018	091000	6467300	25100	25100	25100	25100	2
592	20241018	090900	6417100	24950	24950	24950	24950	0
593	20241018	090800	6417100	24950	24950	24950	24950	0
594	20241018	090700	6417100	24950	24950	24950	24950	0
595	20241018	090600	6417100	24950	24950	24950	24950	0
596	20241018	090500	6417100	24950	24950	24950	24950	0
597	20241018	090400	6417100	24950	24950	24950	24950	0
598	20241018	090300	6417100	24950	24950	24950	24950	5
599	20241018	090200	6292350	24950	24950	24950	24950	6
600	20241018	090100	6142650	24950	25000	25000	24950	49
601	20241018	090000	4919300	25050	25100	25100	25050	196