KissMeData/043150/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	192800	303469450	22950	22950	22950	22950	1021
3	20241022	192700	303469450	22950	22950	22950	22950	0
4	20241022	192600	303469450	22950	22950	22950	22950	0
5	20241022	192500	303469450	22950	22950	22950	22950	0
6	20241022	192400	303469450	22950	22950	22950	22950	0
7	20241022	192300	303469450	22950	22950	22950	22950	0
8	20241022	192200	303469450	22950	22950	22950	22950	0
9	20241022	192100	303469450	22950	22950	22950	22950	0
10	20241022	192000	303469450	22950	22950	22950	22950	0
11	20241022	191900	303469450	22950	22950	22950	22950	0
12	20241022	191800	303469450	22950	22950	22950	22950	0
13	20241022	191700	303469450	22950	22950	22950	22950	0
14	20241022	191600	303469450	22950	22950	22950	22950	0
15	20241022	191500	303469450	22950	22950	22950	22950	0
16	20241022	191400	303469450	22950	22950	22950	22950	0
17	20241022	191300	303469450	22950	22950	22950	22950	0
18	20241022	191200	303469450	22950	22950	22950	22950	0
19	20241022	191100	303469450	22950	22950	22950	22950	0
20	20241022	191000	303469450	22950	22950	22950	22950	0
21	20241022	190900	303469450	22950	22950	22950	22950	0
22	20241022	190800	303469450	22950	22950	22950	22950	0
23	20241022	190700	303469450	22950	22950	22950	22950	0
24	20241022	190600	303469450	22950	22950	22950	22950	0
25	20241022	190500	303469450	22950	22950	22950	22950	0
26	20241022	190400	303469450	22950	22950	22950	22950	0
27	20241022	190300	303469450	22950	22950	22950	22950	0
28	20241022	190200	303469450	22950	22950	22950	22950	0
29	20241022	190100	303469450	22950	22950	22950	22950	0
30	20241022	190000	303469450	22950	22950	22950	22950	0
31	20241022	185900	303469450	22950	22950	22950	22950	0
32	20241022	185800	303469450	22950	22950	22950	22950	1021
33	20241022	185700	303469450	22950	22950	22950	22950	0
34	20241022	185600	303469450	22950	22950	22950	22950	0
35	20241022	185500	303469450	22950	22950	22950	22950	0
36	20241022	185400	303469450	22950	22950	22950	22950	0
37	20241022	185300	303469450	22950	22950	22950	22950	0
38	20241022	185200	303469450	22950	22950	22950	22950	0
39	20241022	185100	303469450	22950	22950	22950	22950	0
40	20241022	185000	303469450	22950	22950	22950	22950	0
41	20241022	184900	303469450	22950	22950	22950	22950	0
42	20241022	184800	303469450	22950	22950	22950	22950	0
43	20241022	184700	303469450	22950	22950	22950	22950	0
44	20241022	184600	303469450	22950	22950	22950	22950	0
45	20241022	184500	303469450	22950	22950	22950	22950	0
46	20241022	184400	303469450	22950	22950	22950	22950	0
47	20241022	184300	303469450	22950	22950	22950	22950	0
48	20241022	184200	303469450	22950	22950	22950	22950	0
49	20241022	184100	303469450	22950	22950	22950	22950	0
50	20241022	184000	303469450	22950	22950	22950	22950	0
51	20241022	183900	303469450	22950	22950	22950	22950	0
52	20241022	183800	303469450	22950	22950	22950	22950	0
53	20241022	183700	303469450	22950	22950	22950	22950	0
54	20241022	183600	303469450	22950	22950	22950	22950	0
55	20241022	183500	303469450	22950	22950	22950	22950	0
56	20241022	183400	303469450	22950	22950	22950	22950	0
57	20241022	183300	303469450	22950	22950	22950	22950	0
58	20241022	183200	303469450	22950	22950	22950	22950	0
59	20241022	183100	303469450	22950	22950	22950	22950	0
60	20241022	183000	303469450	22950	22950	22950	22950	0
61	20241022	182900	303469450	22950	22950	22950	22950	0
62	20241022	182800	303469450	22950	22950	22950	22950	1021
63	20241022	182700	303469450	22950	22950	22950	22950	0
64	20241022	182600	303469450	22950	22950	22950	22950	0
65	20241022	182500	303469450	22950	22950	22950	22950	0
66	20241022	182400	303469450	22950	22950	22950	22950	0
67	20241022	182300	303469450	22950	22950	22950	22950	0
68	20241022	182200	303469450	22950	22950	22950	22950	0
69	20241022	182100	303469450	22950	22950	22950	22950	0
70	20241022	182000	303469450	22950	22950	22950	22950	0
71	20241022	181900	303469450	22950	22950	22950	22950	0
72	20241022	181800	303469450	22950	22950	22950	22950	0
73	20241022	181700	303469450	22950	22950	22950	22950	0
74	20241022	181600	303469450	22950	22950	22950	22950	0
75	20241022	181500	303469450	22950	22950	22950	22950	0
76	20241022	181400	303469450	22950	22950	22950	22950	0
77	20241022	181300	303469450	22950	22950	22950	22950	0
78	20241022	181200	303469450	22950	22950	22950	22950	0
79	20241022	181100	303469450	22950	22950	22950	22950	0
80	20241022	181000	303469450	22950	22950	22950	22950	0
81	20241022	180900	303469450	22950	22950	22950	22950	0
82	20241022	180800	303469450	22950	22950	22950	22950	0
83	20241022	180700	303469450	22950	22950	22950	22950	0
84	20241022	180600	303469450	22950	22950	22950	22950	0
85	20241022	180500	303469450	22950	22950	22950	22950	0
86	20241022	180400	303469450	22950	22950	22950	22950	0
87	20241022	180300	303469450	22950	22950	22950	22950	0
88	20241022	180200	303469450	22950	22950	22950	22950	0
89	20241022	180100	303469450	22950	22950	22950	22950	0
90	20241022	180000	303469450	22950	22950	22950	22950	0
91	20241022	175900	303469450	22950	22950	22950	22950	0
92	20241022	175800	303469450	22950	22950	22950	22950	1021
93	20241022	175700	303469450	22950	22950	22950	22950	0
94	20241022	175600	303469450	22950	22950	22950	22950	0
95	20241022	175500	303469450	22950	22950	22950	22950	0
96	20241022	175400	303469450	22950	22950	22950	22950	0
97	20241022	175300	303469450	22950	22950	22950	22950	0
98	20241022	175200	303469450	22950	22950	22950	22950	0
99	20241022	175100	303469450	22950	22950	22950	22950	0
100	20241022	175000	303469450	22950	22950	22950	22950	0
101	20241022	174900	303469450	22950	22950	22950	22950	0
102	20241022	174800	303469450	22950	22950	22950	22950	0
103	20241022	174700	303469450	22950	22950	22950	22950	0
104	20241022	174600	303469450	22950	22950	22950	22950	0
105	20241022	174500	303469450	22950	22950	22950	22950	0
106	20241022	174400	303469450	22950	22950	22950	22950	0
107	20241022	174300	303469450	22950	22950	22950	22950	0
108	20241022	174200	303469450	22950	22950	22950	22950	0
109	20241022	174100	303469450	22950	22950	22950	22950	0
110	20241022	174000	303469450	22950	22950	22950	22950	0
111	20241022	173900	303469450	22950	22950	22950	22950	0
112	20241022	173800	303469450	22950	22950	22950	22950	0
113	20241022	173700	303469450	22950	22950	22950	22950	0
114	20241022	173600	303469450	22950	22950	22950	22950	0
115	20241022	173500	303469450	22950	22950	22950	22950	0
116	20241022	173400	303469450	22950	22950	22950	22950	0
117	20241022	173300	303469450	22950	22950	22950	22950	0
118	20241022	173200	303469450	22950	22950	22950	22950	0
119	20241022	173100	303469450	22950	22950	22950	22950	0
120	20241022	173000	303469450	22950	22950	22950	22950	0
121	20241022	172900	303469450	22950	22950	22950	22950	0
122	20241022	172800	303469450	22950	22950	22950	22950	1021
123	20241022	172700	303469450	22950	22950	22950	22950	0
124	20241022	172600	303469450	22950	22950	22950	22950	0
125	20241022	172500	303469450	22950	22950	22950	22950	0
126	20241022	172400	303469450	22950	22950	22950	22950	0
127	20241022	172300	303469450	22950	22950	22950	22950	0
128	20241022	172200	303469450	22950	22950	22950	22950	0
129	20241022	172100	303469450	22950	22950	22950	22950	0
130	20241022	172000	303469450	22950	22950	22950	22950	0
131	20241022	171900	303469450	22950	22950	22950	22950	0
132	20241022	171800	303469450	22950	22950	22950	22950	0
133	20241022	171700	303469450	22950	22950	22950	22950	0
134	20241022	171600	303469450	22950	22950	22950	22950	0
135	20241022	171500	303469450	22950	22950	22950	22950	0
136	20241022	171400	303469450	22950	22950	22950	22950	0
137	20241022	171300	303469450	22950	22950	22950	22950	0
138	20241022	171200	303469450	22950	22950	22950	22950	0
139	20241022	171100	303469450	22950	22950	22950	22950	0
140	20241022	171000	303469450	22950	22950	22950	22950	0
141	20241022	170900	303469450	22950	22950	22950	22950	0
142	20241022	170800	303469450	22950	22950	22950	22950	0
143	20241022	170700	303469450	22950	22950	22950	22950	0
144	20241022	170600	303469450	22950	22950	22950	22950	0
145	20241022	170500	303469450	22950	22950	22950	22950	0
146	20241022	170400	303469450	22950	22950	22950	22950	0
147	20241022	170300	303469450	22950	22950	22950	22950	0
148	20241022	170200	303469450	22950	22950	22950	22950	0
149	20241022	170100	303469450	22950	22950	22950	22950	0
150	20241022	170000	303469450	22950	22950	22950	22950	0
151	20241022	165900	303469450	22950	22950	22950	22950	0
152	20241022	165800	303469450	22950	22950	22950	22950	1021
153	20241022	165700	303469450	22950	22950	22950	22950	0
154	20241022	165600	303469450	22950	22950	22950	22950	0
155	20241022	165500	303469450	22950	22950	22950	22950	0
156	20241022	165400	303469450	22950	22950	22950	22950	0
157	20241022	165300	303469450	22950	22950	22950	22950	0
158	20241022	165200	303469450	22950	22950	22950	22950	0
159	20241022	165100	303469450	22950	22950	22950	22950	0
160	20241022	165000	303469450	22950	22950	22950	22950	0
161	20241022	164900	303469450	22950	22950	22950	22950	0
162	20241022	164800	303469450	22950	22950	22950	22950	0
163	20241022	164700	303469450	22950	22950	22950	22950	0
164	20241022	164600	303469450	22950	22950	22950	22950	0
165	20241022	164500	303469450	22950	22950	22950	22950	0
166	20241022	164400	303469450	22950	22950	22950	22950	0
167	20241022	164300	303469450	22950	22950	22950	22950	0
168	20241022	164200	303469450	22950	22950	22950	22950	0
169	20241022	164100	303469450	22950	22950	22950	22950	0
170	20241022	164000	303469450	22950	22950	22950	22950	0
171	20241022	163900	303469450	22950	22950	22950	22950	0
172	20241022	163800	303469450	22950	22950	22950	22950	0
173	20241022	163700	303469450	22950	22950	22950	22950	0
174	20241022	163600	303469450	22950	22950	22950	22950	0
175	20241022	163500	303469450	22950	22950	22950	22950	0
176	20241022	163400	303469450	22950	22950	22950	22950	0
177	20241022	163300	303469450	22950	22950	22950	22950	0
178	20241022	163200	303469450	22950	22950	22950	22950	0
179	20241022	163100	303469450	22950	22950	22950	22950	0
180	20241022	163000	303469450	22950	22950	22950	22950	0
181	20241022	162900	303469450	22950	22950	22950	22950	0
182	20241022	162800	303469450	22950	22950	22950	22950	1021
183	20241022	162700	303469450	22950	22950	22950	22950	0
184	20241022	162600	303469450	22950	22950	22950	22950	0
185	20241022	162500	303469450	22950	22950	22950	22950	0
186	20241022	162400	303469450	22950	22950	22950	22950	0
187	20241022	162300	303469450	22950	22950	22950	22950	0
188	20241022	162200	303469450	22950	22950	22950	22950	0
189	20241022	162100	303469450	22950	22950	22950	22950	0
190	20241022	162000	303469450	22950	22950	22950	22950	0
191	20241022	161900	303469450	22950	22950	22950	22950	0
192	20241022	161800	303469450	22950	22950	22950	22950	0
193	20241022	161700	303469450	22950	22950	22950	22950	0
194	20241022	161600	303469450	22950	22950	22950	22950	0
195	20241022	161500	303469450	22950	22950	22950	22950	0
196	20241022	161400	303469450	22950	22950	22950	22950	0
197	20241022	161300	303469450	22950	22950	22950	22950	0
198	20241022	161200	303469450	22950	22950	22950	22950	0
199	20241022	161100	303469450	22950	22950	22950	22950	0
200	20241022	161000	303469450	22950	22950	22950	22950	0
201	20241022	160900	303469450	22950	22950	22950	22950	0
202	20241022	160800	303469450	22950	22950	22950	22950	0
203	20241022	160700	303469450	22950	22950	22950	22950	0
204	20241022	160600	303469450	22950	22950	22950	22950	0
205	20241022	160500	303469450	22950	22950	22950	22950	0
206	20241022	160400	303469450	22950	22950	22950	22950	0
207	20241022	160300	303469450	22950	22950	22950	22950	0
208	20241022	160200	303469450	22950	22950	22950	22950	0
209	20241022	160100	303469450	22950	22950	22950	22950	0
210	20241022	160000	303469450	22950	22950	22950	22950	0
211	20241022	155900	303469450	22950	22950	22950	22950	0
212	20241022	155800	303469450	22950	22950	22950	22950	1021
213	20241022	155700	303469450	22950	22950	22950	22950	0
214	20241022	155600	303469450	22950	22950	22950	22950	0
215	20241022	155500	303469450	22950	22950	22950	22950	0
216	20241022	155400	303469450	22950	22950	22950	22950	0
217	20241022	155300	303469450	22950	22950	22950	22950	0
218	20241022	155200	303469450	22950	22950	22950	22950	0
219	20241022	155100	303469450	22950	22950	22950	22950	0
220	20241022	155000	303469450	22950	22950	22950	22950	0
221	20241022	154900	303469450	22950	22950	22950	22950	0
222	20241022	154800	303469450	22950	22950	22950	22950	0
223	20241022	154700	303469450	22950	22950	22950	22950	0
224	20241022	154600	303469450	22950	22950	22950	22950	0
225	20241022	154500	303469450	22950	22950	22950	22950	0
226	20241022	154400	303469450	22950	22950	22950	22950	0
227	20241022	154300	303469450	22950	22950	22950	22950	0
228	20241022	154200	303469450	22950	22950	22950	22950	0
229	20241022	154100	303469450	22950	22950	22950	22950	0
230	20241022	154000	303469450	22950	22950	22950	22950	0
231	20241022	153900	303469450	22950	22950	22950	22950	0
232	20241022	153800	303469450	22950	22950	22950	22950	0
233	20241022	153700	303469450	22950	22950	22950	22950	0
234	20241022	153600	303469450	22950	22950	22950	22950	0
235	20241022	153500	303469450	22950	22950	22950	22950	0
236	20241022	153400	303469450	22950	22950	22950	22950	0
237	20241022	153300	303469450	22950	22950	22950	22950	0
238	20241022	153200	303469450	22950	22950	22950	22950	0
239	20241022	153100	303469450	22950	22950	22950	22950	0
240	20241022	153000	303469450	22950	22950	22950	22950	1021
241	20241022	152900	280037500	22950	22950	22950	22950	0
242	20241022	152800	280037500	22950	22950	22950	22950	0
243	20241022	152700	280037500	22950	22950	22950	22950	0
244	20241022	152600	280037500	22950	22950	22950	22950	0
245	20241022	152500	280037500	22950	22950	22950	22950	0
246	20241022	152400	280037500	22950	22950	22950	22950	0
247	20241022	152300	280037500	22950	22950	22950	22950	0
248	20241022	152200	280037500	22950	22950	22950	22950	0
249	20241022	152100	280037500	22950	22950	22950	22950	0
250	20241022	152000	280037500	22950	22950	22950	22950	0
251	20241022	151900	280037500	22950	22950	22950	22950	0
252	20241022	151800	280037500	22950	22950	22950	22850	22
253	20241022	151700	279534600	22900	22900	22900	22900	87
254	20241022	151600	277542300	22850	22850	22850	22850	0
255	20241022	151500	277542300	22850	22900	22900	22850	9
256	20241022	151400	277336350	22950	22950	22950	22950	0
257	20241022	151300	277336350	22950	22950	22950	22950	0
258	20241022	151200	277336350	22950	22950	22950	22950	3
259	20241022	151100	277267500	22950	22950	22950	22950	0
260	20241022	151000	277267500	22950	22950	22950	22950	0
261	20241022	150900	277267500	22950	22950	22950	22950	0
262	20241022	150800	277267500	22950	22950	22950	22950	0
263	20241022	150700	277267500	22950	22950	22950	22950	0
264	20241022	150600	277267500	22950	22950	22950	22950	0
265	20241022	150500	277267500	22950	22950	22950	22950	0
266	20241022	150400	277267500	22950	22950	22950	22950	0
267	20241022	150300	277267500	22950	22950	22950	22950	1
268	20241022	150200	277244550	22950	22950	22950	22950	0
269	20241022	150100	277244550	22950	22950	22950	22950	0
270	20241022	150000	277244550	22950	22950	22950	22950	0
271	20241022	145900	277244550	22950	22950	22950	22950	0
272	20241022	145800	277244550	22950	22950	22950	22950	0
273	20241022	145700	277244550	22950	22950	22950	22950	0
274	20241022	145600	277244550	22950	22850	22950	22800	776
275	20241022	145500	259529250	22950	22950	22950	22950	1
276	20241022	145400	259506300	22900	22900	22900	22900	0
277	20241022	145300	259506300	22900	22900	22900	22900	20
278	20241022	145200	259048300	22900	22900	22900	22900	50
279	20241022	145100	257903300	22850	22850	22850	22850	0
280	20241022	145000	257903300	22850	22850	22850	22850	100
281	20241022	144900	255618300	22850	22850	22850	22850	13
282	20241022	144800	255321250	22850	22900	22950	22850	7
283	20241022	144700	255161050	22900	22900	22900	22900	0
284	20241022	144600	255161050	22900	22900	22900	22900	24
285	20241022	144500	254611450	22900	22900	22900	22900	0
286	20241022	144400	254611450	22900	22900	22900	22850	355
287	20241022	144300	246499450	22950	22950	22950	22950	5
288	20241022	144200	246384700	22950	22950	22950	22950	0
289	20241022	144100	246384700	22950	22950	22950	22950	1
290	20241022	144000	246361750	22900	22900	22900	22900	1
291	20241022	143900	246338850	22900	22900	22900	22900	50
292	20241022	143800	245193850	22900	22900	22900	22900	0
293	20241022	143700	245193850	22900	22900	22900	22900	4
294	20241022	143600	245102250	22950	22900	22950	22900	4
295	20241022	143500	245010600	22900	22900	22900	22900	200
296	20241022	143400	240430600	22900	22900	22900	22900	1
297	20241022	143300	240407700	22900	22900	22900	22900	21
298	20241022	143200	239926800	22900	22900	22900	22900	0
299	20241022	143100	239926800	22900	22900	22900	22900	21
300	20241022	143000	239445900	22900	22900	22900	22900	22
301	20241022	142900	238942100	22900	22900	22900	22900	0
302	20241022	142800	238942100	22900	22900	22900	22900	103
303	20241022	142700	236583400	22900	22900	22900	22900	0
304	20241022	142600	236583400	22900	22900	22900	22900	1
305	20241022	142500	236560500	22900	22900	22900	22900	0
306	20241022	142400	236560500	22900	22850	22900	22850	34
307	20241022	142300	235783400	22900	22900	22900	22900	250
308	20241022	142200	230058400	22900	22900	22900	22900	0
309	20241022	142100	230058400	22900	22900	22900	22900	532
310	20241022	142000	217875600	22900	22900	22900	22900	0
311	20241022	141900	217875600	22900	22900	22900	22900	0
312	20241022	141800	217875600	22900	22950	22950	22900	50
313	20241022	141700	216730350	22900	22950	22950	22900	4
314	20241022	141600	216638650	22950	22900	22950	22900	53
315	20241022	141500	215422400	22950	22950	22950	22950	1
316	20241022	141400	215399450	22950	22950	22950	22950	0
317	20241022	141300	215399450	22950	22950	22950	22950	17
318	20241022	141200	215009300	22950	22950	22950	22950	0
319	20241022	141100	215009300	22950	22950	22950	22950	0
320	20241022	141000	215009300	22950	22950	22950	22950	0
321	20241022	140900	215009300	22950	22950	22950	22950	0
322	20241022	140800	215009300	22950	22950	22950	22950	20
323	20241022	140700	214550300	22950	22950	22950	22950	0
324	20241022	140600	214550300	22950	22950	22950	22950	0
325	20241022	140500	214550300	22950	22950	22950	22950	0
326	20241022	140400	214550300	22950	22950	22950	22950	9
327	20241022	140300	214343750	22950	22950	22950	22950	10
328	20241022	140200	214114250	22900	22900	22900	22900	15
329	20241022	140100	213770750	22900	22950	22950	22900	53
330	20241022	140000	212556250	22950	22950	22950	22950	0
331	20241022	135900	212556250	22950	22950	22950	22950	5
332	20241022	135800	212441500	22900	22900	22900	22900	15
333	20241022	135700	212098000	22950	22950	22950	22950	0
334	20241022	135600	212098000	22950	22950	22950	22950	0
335	20241022	135500	212098000	22950	22950	22950	22950	10
336	20241022	135400	211868500	22950	22950	22950	22950	3
337	20241022	135300	211799650	22950	22950	22950	22950	0
338	20241022	135200	211799650	22950	22950	22950	22950	0
339	20241022	135100	211799650	22950	22950	22950	22950	0
340	20241022	135000	211799650	22950	22950	22950	22950	0
341	20241022	134900	211799650	22950	22950	22950	22950	0
342	20241022	134800	211799650	22950	22950	22950	22950	163
343	20241022	134700	208058800	22950	22950	22950	22950	8
344	20241022	134600	207875200	22950	22950	22950	22950	37
345	20241022	134500	207026050	22950	22950	22950	22950	0
346	20241022	134400	207026050	22950	22950	22950	22950	5
347	20241022	134300	206911300	22950	22950	22950	22950	5
348	20241022	134200	206796550	22950	22950	22950	22950	0
349	20241022	134100	206796550	22950	22950	22950	22950	39
350	20241022	134000	205901500	22950	22950	22950	22950	0
351	20241022	133900	205901500	22950	22950	22950	22950	10
352	20241022	133800	205672000	22900	22900	22900	22900	0
353	20241022	133700	205672000	22900	22900	22900	22900	0
354	20241022	133600	205672000	22900	22900	22900	22900	0
355	20241022	133500	205672000	22900	22900	22900	22900	0
356	20241022	133400	205672000	22900	22900	22900	22900	15
357	20241022	133300	205328500	22950	22950	22950	22950	0
358	20241022	133200	205328500	22950	22950	22950	22950	0
359	20241022	133100	205328500	22950	22950	22950	22950	0
360	20241022	133000	205328500	22950	22950	22950	22950	0
361	20241022	132900	205328500	22950	22950	22950	22950	0
362	20241022	132800	205328500	22950	22950	22950	22950	5
363	20241022	132700	205213750	22950	22950	22950	22950	42
364	20241022	132600	204249850	22950	22950	22950	22950	0
365	20241022	132500	204249850	22950	22950	22950	22950	0
366	20241022	132400	204249850	22950	22950	22950	22950	0
367	20241022	132300	204249850	22950	22950	22950	22950	15
368	20241022	132200	203905600	22900	22900	22900	22900	434
369	20241022	132100	193967000	22900	22900	22900	22900	148
370	20241022	132000	190577800	22900	22950	22950	22900	29
371	20241022	131900	189913000	22950	22950	22950	22950	25
372	20241022	131800	189339250	22950	22950	22950	22950	0
373	20241022	131700	189339250	22950	22950	22950	22950	4
374	20241022	131600	189247450	22950	22950	22950	22950	10
375	20241022	131500	189017950	23000	23000	23000	23000	0
376	20241022	131400	189017950	23000	22950	23000	22950	7
377	20241022	131300	188857250	23000	23000	23000	23000	0
378	20241022	131200	188857250	23000	23000	23000	23000	0
379	20241022	131100	188857250	23000	23000	23000	23000	0
380	20241022	131000	188857250	23000	23000	23000	23000	0
381	20241022	130900	188857250	23000	23000	23000	23000	0
382	20241022	130800	188857250	23000	23000	23000	23000	0
383	20241022	130700	188857250	23000	23000	23000	23000	0
384	20241022	130600	188857250	23000	22900	23000	22900	24
385	20241022	130500	188307550	22900	22900	22900	22850	25
386	20241022	130400	187735800	22900	22900	22900	22900	89
387	20241022	130300	185697700	22900	22900	22900	22900	49
388	20241022	130200	184575600	22900	22950	22950	22900	754
389	20241022	130100	167308950	22950	22950	22950	22950	0
390	20241022	130000	167308950	22950	22950	22950	22950	0
391	20241022	125900	167308950	22950	22950	22950	22950	3
392	20241022	125800	167240100	22950	22900	22950	22900	2
393	20241022	125700	167194250	22900	22900	22900	22900	300
394	20241022	125600	160324250	22950	22950	22950	22950	0
395	20241022	125500	160324250	22950	22950	22950	22950	0
396	20241022	125400	160324250	22950	22950	22950	22950	0
397	20241022	125300	160324250	22950	22950	22950	22950	40
398	20241022	125200	159406250	22950	22950	22950	22950	67
399	20241022	125100	157868600	22950	22950	22950	22950	205
400	20241022	125000	153163850	22950	22950	22950	22950	0
401	20241022	124900	153163850	22950	22950	22950	22950	0
402	20241022	124800	153163850	22950	22950	22950	22950	0
403	20241022	124700	153163850	22950	22950	22950	22950	0
404	20241022	124600	153163850	22950	22950	22950	22950	0
405	20241022	124500	153163850	22950	22950	22950	22950	0
406	20241022	124400	153163850	22950	22950	22950	22950	0
407	20241022	124300	153163850	22950	22950	22950	22950	0
408	20241022	124200	153163850	22950	22950	22950	22950	0
409	20241022	124100	153163850	22950	22950	22950	22950	15
410	20241022	124000	152819600	22950	22950	22950	22950	15
411	20241022	123900	152475350	22950	22950	22950	22950	0
412	20241022	123800	152475350	22950	22950	22950	22950	0
413	20241022	123700	152475350	22950	22950	22950	22950	100
414	20241022	123600	150180350	22950	22950	22950	22950	0
415	20241022	123500	150180350	22950	22950	22950	22950	23
416	20241022	123400	149652500	23000	23000	23000	23000	0
417	20241022	123300	149652500	23000	23000	23000	23000	0
418	20241022	123200	149652500	23000	23000	23000	23000	0
419	20241022	123100	149652500	23000	23000	23000	23000	0
420	20241022	123000	149652500	23000	23000	23000	23000	0
421	20241022	122900	149652500	23000	23000	23000	23000	1
422	20241022	122800	149629500	22950	22950	22950	22950	0
423	20241022	122700	149629500	22950	22950	22950	22950	0
424	20241022	122600	149629500	22950	23000	23000	22950	145
425	20241022	122500	146301500	23000	23000	23000	23000	0
426	20241022	122400	146301500	23000	23000	23000	23000	2
427	20241022	122300	146255500	23000	23000	23000	23000	1
428	20241022	122200	146232500	23000	23000	23000	23000	0
429	20241022	122100	146232500	23000	23000	23000	23000	0
430	20241022	122000	146232500	23000	23000	23000	23000	5
431	20241022	121900	146117500	23000	23000	23000	23000	0
432	20241022	121800	146117500	23000	23000	23000	23000	0
433	20241022	121700	146117500	23000	23000	23000	23000	0
434	20241022	121600	146117500	23000	23000	23000	23000	0
435	20241022	121500	146117500	23000	23000	23000	23000	0
436	20241022	121400	146117500	23000	23000	23000	23000	0
437	20241022	121300	146117500	23000	23000	23000	23000	0
438	20241022	121200	146117500	23000	23000	23000	23000	1
439	20241022	121100	146094500	22950	22950	22950	22950	13
440	20241022	121000	145796150	23000	23000	23000	23000	0
441	20241022	120900	145796150	23000	23000	23000	23000	0
442	20241022	120800	145796150	23000	23000	23000	23000	33
443	20241022	120700	145037150	23000	23000	23000	23000	0
444	20241022	120600	145037150	23000	23000	23000	23000	0
445	20241022	120500	145037150	23000	23000	23000	23000	0
446	20241022	120400	145037150	23000	23000	23000	23000	0
447	20241022	120300	145037150	23000	23000	23000	23000	0
448	20241022	120200	145037150	23000	23000	23000	23000	50
449	20241022	120100	143887150	23000	23000	23000	23000	1
450	20241022	120000	143864150	23000	23000	23000	23000	0
451	20241022	115900	143864150	23000	23000	23000	23000	0
452	20241022	115800	143864150	23000	23000	23000	23000	11
453	20241022	115700	143611150	23000	23000	23000	23000	0
454	20241022	115600	143611150	23000	23000	23000	23000	1
455	20241022	115500	143588150	22950	22950	22950	22950	1
456	20241022	115400	143565200	22950	22950	22950	22950	0
457	20241022	115300	143565200	22950	22950	22950	22950	15
458	20241022	115200	143220950	22950	22950	23000	22950	133
459	20241022	115100	140168300	22950	22950	22950	22950	26
460	20241022	115000	139571600	22950	22950	22950	22950	0
461	20241022	114900	139571600	22950	22950	22950	22950	0
462	20241022	114800	139571600	22950	22950	22950	22950	0
463	20241022	114700	139571600	22950	22950	22950	22950	0
464	20241022	114600	139571600	22950	22950	22950	22950	0
465	20241022	114500	139571600	22950	22950	22950	22950	10
466	20241022	114400	139342100	22900	22900	22900	22900	654
467	20241022	114300	124365500	22950	22950	22950	22950	36
468	20241022	114200	123539300	22950	22950	22950	22950	0
469	20241022	114100	123539300	22950	22950	22950	22950	0
470	20241022	114000	123539300	22950	22950	22950	22950	1
471	20241022	113900	123516350	22950	22950	22950	22950	0
472	20241022	113800	123516350	22950	22950	22950	22950	202
473	20241022	113700	118880450	22950	22950	22950	22950	5
474	20241022	113600	118765700	22900	22900	22900	22900	0
475	20241022	113500	118765700	22900	22900	22900	22900	0
476	20241022	113400	118765700	22900	22900	22900	22900	150
477	20241022	113300	115330700	22900	22900	22900	22900	0
478	20241022	113200	115330700	22900	22900	22900	22900	50
479	20241022	113100	114185700	22950	22950	22950	22950	0
480	20241022	113000	114185700	22950	22950	22950	22950	12
481	20241022	112900	113910300	22950	22950	22950	22950	0
482	20241022	112800	113910300	22950	22950	22950	22950	0
483	20241022	112700	113910300	22950	22950	22950	22950	10
484	20241022	112600	113680800	22900	22900	22900	22900	74
485	20241022	112500	111986200	22950	22950	22950	22950	1
486	20241022	112400	111963250	22950	22950	22950	22950	0
487	20241022	112300	111963250	22950	22950	22950	22950	5
488	20241022	112200	111848500	22950	22950	22950	22950	2
489	20241022	112100	111802600	22950	22950	22950	22950	0
490	20241022	112000	111802600	22950	22950	22950	22950	0
491	20241022	111900	111802600	22950	22950	22950	22950	0
492	20241022	111800	111802600	22950	22950	22950	22950	1
493	20241022	111700	111779650	22950	22950	22950	22950	0
494	20241022	111600	111779650	22950	22950	22950	22950	1
495	20241022	111500	111756700	22950	22950	22950	22950	1
496	20241022	111400	111733750	22950	22950	22950	22950	0
497	20241022	111300	111733750	22950	22950	22950	22950	10
498	20241022	111200	111504250	22900	22900	22900	22900	0
499	20241022	111100	111504250	22900	22900	22900	22900	0
500	20241022	111000	111504250	22900	22900	22900	22900	0
501	20241022	110900	111504250	22900	22900	22900	22900	57
502	20241022	110800	110198950	22950	22950	22950	22950	0
503	20241022	110700	110198950	22950	22900	22950	22900	2
504	20241022	110600	110153100	22900	22900	22900	22900	15
505	20241022	110500	109809600	22950	22950	22950	22950	101
506	20241022	110400	107491650	22950	22950	22950	22950	0
507	20241022	110300	107491650	22950	22950	22950	22950	50
508	20241022	110200	106344150	22950	22950	22950	22950	4
509	20241022	110100	106252350	22950	22950	22950	22950	13
510	20241022	110000	105954000	22950	22950	22950	22950	0
511	20241022	105900	105954000	22950	22950	22950	22950	0
512	20241022	105800	105954000	22950	22950	22950	22950	0
513	20241022	105700	105954000	22950	22950	22950	22950	0
514	20241022	105600	105954000	22950	22950	22950	22950	0
515	20241022	105500	105954000	22950	22950	22950	22950	0
516	20241022	105400	105954000	22950	22950	22950	22950	0
517	20241022	105300	105954000	22950	22950	22950	22950	16
518	20241022	105200	105586800	23000	22950	23000	22950	24
519	20241022	105100	105035550	23000	23000	23000	23000	0
520	20241022	105000	105035550	23000	23000	23000	23000	1
521	20241022	104900	105012550	22950	22900	22950	22900	2
522	20241022	104800	104966700	22950	22950	22950	22950	1
523	20241022	104700	104943750	22900	22900	22900	22900	1
524	20241022	104600	104920850	22900	22900	22900	22900	14
525	20241022	104500	104600250	22950	23000	23000	22950	44
526	20241022	104400	103590400	22900	22950	22950	22900	50
527	20241022	104300	102442950	23000	23000	23000	23000	0
528	20241022	104200	102442950	23000	23000	23000	23000	30
529	20241022	104100	101752950	22950	22950	22950	22950	15
530	20241022	104000	101408700	22950	22950	22950	22950	0
531	20241022	103900	101408700	22950	23000	23000	22950	130
532	20241022	103800	98425100	23000	23000	23000	23000	5
533	20241022	103700	98310100	23000	23000	23000	23000	0
534	20241022	103600	98310100	23000	23000	23000	23000	0
535	20241022	103500	98310100	23000	23000	23000	23000	0
536	20241022	103400	98310100	23000	23000	23000	23000	0
537	20241022	103300	98310100	23000	23000	23000	23000	0
538	20241022	103200	98310100	23000	23000	23000	23000	0
539	20241022	103100	98310100	23000	23000	23000	23000	0
540	20241022	103000	98310100	23000	23000	23000	23000	0
541	20241022	102900	98310100	23000	23000	23000	23000	10
542	20241022	102800	98080100	23000	23000	23000	23000	26
543	20241022	102700	97482100	23000	23000	23000	23000	19
544	20241022	102600	97045100	22950	22950	22950	22950	330
545	20241022	102500	89471600	22950	22950	22950	22950	10
546	20241022	102400	89242100	22950	22950	22950	22950	2
547	20241022	102300	89196200	22950	22950	22950	22950	10
548	20241022	102200	88966700	22950	22950	22950	22950	111
549	20241022	102100	86419250	22950	22950	22950	22950	0
550	20241022	102000	86419250	22950	22950	22950	22950	29
551	20241022	101900	85753700	22950	22950	22950	22950	5
552	20241022	101800	85638950	22900	22900	22900	22900	0
553	20241022	101700	85638950	22900	22900	22900	22900	0
554	20241022	101600	85638950	22900	22900	22900	22900	0
555	20241022	101500	85638950	22900	22950	22950	22900	508
556	20241022	101400	74005400	22950	22950	22950	22950	271
557	20241022	101300	67785950	23000	23000	23000	23000	0
558	20241022	101200	67785950	23000	23000	23000	23000	0
559	20241022	101100	67785950	23000	23000	23000	23000	0
560	20241022	101000	67785950	23000	23000	23000	23000	0
561	20241022	100900	67785950	23000	23000	23000	23000	0
562	20241022	100800	67785950	23000	23000	23000	23000	0
563	20241022	100700	67785950	23000	23000	23000	23000	1
564	20241022	100600	67762950	23000	23000	23000	23000	8
565	20241022	100500	67578950	23000	23000	23000	23000	0
566	20241022	100400	67578950	23000	23000	23000	23000	0
567	20241022	100300	67578950	23000	23000	23000	23000	0
568	20241022	100200	67578950	23000	23000	23000	23000	1
569	20241022	100100	67555950	23000	23000	23000	23000	1
570	20241022	100000	67532950	22950	22950	22950	22950	0
571	20241022	095900	67532950	22950	22950	22950	22950	30
572	20241022	095800	66844450	23000	23000	23000	23000	0
573	20241022	095700	66844450	23000	23000	23000	23000	77
574	20241022	095600	65073450	23000	22950	23000	22950	142
575	20241022	095500	61813050	23000	23000	23000	23000	10
576	20241022	095400	61583050	23000	23000	23000	23000	34
577	20241022	095300	60801050	23000	23000	23000	23000	0
578	20241022	095200	60801050	23000	22950	23000	22950	42
579	20241022	095100	59836900	23000	23000	23000	23000	2
580	20241022	095000	59790900	23000	23000	23000	23000	0
581	20241022	094900	59790900	23000	23000	23000	23000	0
582	20241022	094800	59790900	23000	23000	23000	23000	0
583	20241022	094700	59790900	23000	23000	23000	23000	0
584	20241022	094600	59790900	23000	23000	23000	23000	0
585	20241022	094500	59790900	23000	23050	23050	23000	3
586	20241022	094400	59721850	23000	23000	23000	23000	72
587	20241022	094300	58065850	23000	23000	23000	23000	248
588	20241022	094200	52361850	23000	23000	23000	23000	27
589	20241022	094100	51740850	23000	23000	23000	23000	3
590	20241022	094000	51671850	23000	22950	23000	22950	38
591	20241022	093900	50799700	22950	22950	22950	22950	1
592	20241022	093800	50776750	23000	23000	23000	23000	102
593	20241022	093700	48430750	23000	22950	23000	22950	16
594	20241022	093600	48063500	23000	22950	23000	22950	3
595	20241022	093500	47994600	22950	22950	22950	22950	195
596	20241022	093400	43519350	22950	23000	23000	22950	87
597	20241022	093300	41520200	22950	22950	22950	22950	0
598	20241022	093200	41520200	22950	22950	22950	22950	15
599	20241022	093100	41175950	23000	23000	23000	23000	2
600	20241022	093000	41129950	23000	23000	23000	23000	0
601	20241022	092900	41129950	23000	23000	23000	23000	10
602	20241022	092800	40899950	23000	23000	23000	22950	32
603	20241022	092700	40164800	22950	23000	23000	22950	20
604	20241022	092600	39705550	23000	23000	23000	23000	24
605	20241022	092500	39153550	23000	23000	23000	23000	9
606	20241022	092400	38946550	23000	22950	23000	22950	24
607	20241022	092300	38395300	23000	23000	23000	23000	2
608	20241022	092200	38349300	23000	23000	23000	23000	1
609	20241022	092100	38326300	23000	23000	23000	23000	1
610	20241022	092000	38303300	23000	23000	23000	23000	0
611	20241022	091900	38303300	23000	23000	23000	23000	42
612	20241022	091800	37337300	23000	23000	23000	23000	1
613	20241022	091700	37314300	23000	23000	23000	23000	134
614	20241022	091600	34232300	23100	23000	23100	23000	22
615	20241022	091500	33725500	23000	22950	23050	22950	27
616	20241022	091400	33105050	23050	23050	23050	23000	37
617	20241022	091300	32253150	23150	23150	23150	23150	0
618	20241022	091200	32253150	23150	23100	23150	23100	2
619	20241022	091100	32206900	23150	23150	23150	23150	0
620	20241022	091000	32206900	23150	23100	23150	23100	3
621	20241022	090900	32137550	23100	23150	23150	23100	47
622	20241022	090800	31049600	23000	23000	23050	23000	261
623	20241022	090700	25045100	23000	23000	23000	23000	11
624	20241022	090600	24792100	23050	23050	23050	23050	8
625	20241022	090500	24607700	23050	23050	23050	23050	16
626	20241022	090400	24238900	23100	23100	23100	23100	0
627	20241022	090300	24238900	23100	23000	23100	23000	47
628	20241022	090200	23153400	23200	23200	23200	23200	0
629	20241022	090100	23153400	23200	23200	23200	23200	0
630	20241022	090000	23153400	23200	22900	23200	22900	1011