KissMeData/179900/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	203400	635734250	23300	23300	23300	23300	734
3	20241011	203300	635734250	23300	23300	23300	23300	0
4	20241011	203200	635734250	23300	23300	23300	23300	0
5	20241011	203100	635734250	23300	23300	23300	23300	0
6	20241011	203000	635734250	23300	23300	23300	23300	0
7	20241011	202900	635734250	23300	23300	23300	23300	0
8	20241011	202800	635734250	23300	23300	23300	23300	0
9	20241011	202700	635734250	23300	23300	23300	23300	0
10	20241011	202600	635734250	23300	23300	23300	23300	0
11	20241011	202500	635734250	23300	23300	23300	23300	0
12	20241011	202400	635734250	23300	23300	23300	23300	0
13	20241011	202300	635734250	23300	23300	23300	23300	0
14	20241011	202200	635734250	23300	23300	23300	23300	0
15	20241011	202100	635734250	23300	23300	23300	23300	0
16	20241011	202000	635734250	23300	23300	23300	23300	0
17	20241011	201900	635734250	23300	23300	23300	23300	0
18	20241011	201800	635734250	23300	23300	23300	23300	0
19	20241011	201700	635734250	23300	23300	23300	23300	0
20	20241011	201600	635734250	23300	23300	23300	23300	0
21	20241011	201500	635734250	23300	23300	23300	23300	0
22	20241011	201400	635734250	23300	23300	23300	23300	0
23	20241011	201300	635734250	23300	23300	23300	23300	0
24	20241011	201200	635734250	23300	23300	23300	23300	0
25	20241011	201100	635734250	23300	23300	23300	23300	0
26	20241011	201000	635734250	23300	23300	23300	23300	0
27	20241011	200900	635734250	23300	23300	23300	23300	0
28	20241011	200800	635734250	23300	23300	23300	23300	0
29	20241011	200700	635734250	23300	23300	23300	23300	0
30	20241011	200600	635734250	23300	23300	23300	23300	0
31	20241011	200500	635734250	23300	23300	23300	23300	0
32	20241011	200400	635734250	23300	23300	23300	23300	734
33	20241011	200300	635734250	23300	23300	23300	23300	0
34	20241011	200200	635734250	23300	23300	23300	23300	0
35	20241011	200100	635734250	23300	23300	23300	23300	0
36	20241011	200000	635734250	23300	23300	23300	23300	0
37	20241011	195900	635734250	23300	23300	23300	23300	0
38	20241011	195800	635734250	23300	23300	23300	23300	0
39	20241011	195700	635734250	23300	23300	23300	23300	0
40	20241011	195600	635734250	23300	23300	23300	23300	0
41	20241011	195500	635734250	23300	23300	23300	23300	0
42	20241011	195400	635734250	23300	23300	23300	23300	0
43	20241011	195300	635734250	23300	23300	23300	23300	0
44	20241011	195200	635734250	23300	23300	23300	23300	0
45	20241011	195100	635734250	23300	23300	23300	23300	0
46	20241011	195000	635734250	23300	23300	23300	23300	0
47	20241011	194900	635734250	23300	23300	23300	23300	0
48	20241011	194800	635734250	23300	23300	23300	23300	0
49	20241011	194700	635734250	23300	23300	23300	23300	0
50	20241011	194600	635734250	23300	23300	23300	23300	0
51	20241011	194500	635734250	23300	23300	23300	23300	0
52	20241011	194400	635734250	23300	23300	23300	23300	0
53	20241011	194300	635734250	23300	23300	23300	23300	0
54	20241011	194200	635734250	23300	23300	23300	23300	0
55	20241011	194100	635734250	23300	23300	23300	23300	0
56	20241011	194000	635734250	23300	23300	23300	23300	0
57	20241011	193900	635734250	23300	23300	23300	23300	0
58	20241011	193800	635734250	23300	23300	23300	23300	0
59	20241011	193700	635734250	23300	23300	23300	23300	0
60	20241011	193600	635734250	23300	23300	23300	23300	0
61	20241011	193500	635734250	23300	23300	23300	23300	0
62	20241011	193400	635734250	23300	23300	23300	23300	734
63	20241011	193300	635734250	23300	23300	23300	23300	0
64	20241011	193200	635734250	23300	23300	23300	23300	0
65	20241011	193100	635734250	23300	23300	23300	23300	0
66	20241011	193000	635734250	23300	23300	23300	23300	0
67	20241011	192900	635734250	23300	23300	23300	23300	0
68	20241011	192800	635734250	23300	23300	23300	23300	0
69	20241011	192700	635734250	23300	23300	23300	23300	0
70	20241011	192600	635734250	23300	23300	23300	23300	0
71	20241011	192500	635734250	23300	23300	23300	23300	0
72	20241011	192400	635734250	23300	23300	23300	23300	0
73	20241011	192300	635734250	23300	23300	23300	23300	0
74	20241011	192200	635734250	23300	23300	23300	23300	0
75	20241011	192100	635734250	23300	23300	23300	23300	0
76	20241011	192000	635734250	23300	23300	23300	23300	0
77	20241011	191900	635734250	23300	23300	23300	23300	0
78	20241011	191800	635734250	23300	23300	23300	23300	0
79	20241011	191700	635734250	23300	23300	23300	23300	0
80	20241011	191600	635734250	23300	23300	23300	23300	0
81	20241011	191500	635734250	23300	23300	23300	23300	0
82	20241011	191400	635734250	23300	23300	23300	23300	0
83	20241011	191300	635734250	23300	23300	23300	23300	0
84	20241011	191200	635734250	23300	23300	23300	23300	0
85	20241011	191100	635734250	23300	23300	23300	23300	0
86	20241011	191000	635734250	23300	23300	23300	23300	0
87	20241011	190900	635734250	23300	23300	23300	23300	0
88	20241011	190800	635734250	23300	23300	23300	23300	0
89	20241011	190700	635734250	23300	23300	23300	23300	0
90	20241011	190600	635734250	23300	23300	23300	23300	0
91	20241011	190500	635734250	23300	23300	23300	23300	0
92	20241011	190400	635734250	23300	23300	23300	23300	734
93	20241011	190300	635734250	23300	23300	23300	23300	0
94	20241011	190200	635734250	23300	23300	23300	23300	0
95	20241011	190100	635734250	23300	23300	23300	23300	0
96	20241011	190000	635734250	23300	23300	23300	23300	0
97	20241011	185900	635734250	23300	23300	23300	23300	0
98	20241011	185800	635734250	23300	23300	23300	23300	0
99	20241011	185700	635734250	23300	23300	23300	23300	0
100	20241011	185600	635734250	23300	23300	23300	23300	0
101	20241011	185500	635734250	23300	23300	23300	23300	0
102	20241011	185400	635734250	23300	23300	23300	23300	0
103	20241011	185300	635734250	23300	23300	23300	23300	0
104	20241011	185200	635734250	23300	23300	23300	23300	0
105	20241011	185100	635734250	23300	23300	23300	23300	0
106	20241011	185000	635734250	23300	23300	23300	23300	0
107	20241011	184900	635734250	23300	23300	23300	23300	0
108	20241011	184800	635734250	23300	23300	23300	23300	0
109	20241011	184700	635734250	23300	23300	23300	23300	0
110	20241011	184600	635734250	23300	23300	23300	23300	0
111	20241011	184500	635734250	23300	23300	23300	23300	0
112	20241011	184400	635734250	23300	23300	23300	23300	0
113	20241011	184300	635734250	23300	23300	23300	23300	0
114	20241011	184200	635734250	23300	23300	23300	23300	0
115	20241011	184100	635734250	23300	23300	23300	23300	0
116	20241011	184000	635734250	23300	23300	23300	23300	0
117	20241011	183900	635734250	23300	23300	23300	23300	0
118	20241011	183800	635734250	23300	23300	23300	23300	0
119	20241011	183700	635734250	23300	23300	23300	23300	0
120	20241011	183600	635734250	23300	23300	23300	23300	0
121	20241011	183500	635734250	23300	23300	23300	23300	0
122	20241011	183400	635734250	23300	23300	23300	23300	734
123	20241011	183300	635734250	23300	23300	23300	23300	0
124	20241011	183200	635734250	23300	23300	23300	23300	0
125	20241011	183100	635734250	23300	23300	23300	23300	0
126	20241011	183000	635734250	23300	23300	23300	23300	0
127	20241011	182900	635734250	23300	23300	23300	23300	0
128	20241011	182800	635734250	23300	23300	23300	23300	0
129	20241011	182700	635734250	23300	23300	23300	23300	0
130	20241011	182600	635734250	23300	23300	23300	23300	0
131	20241011	182500	635734250	23300	23300	23300	23300	0
132	20241011	182400	635734250	23300	23300	23300	23300	0
133	20241011	182300	635734250	23300	23300	23300	23300	0
134	20241011	182200	635734250	23300	23300	23300	23300	0
135	20241011	182100	635734250	23300	23300	23300	23300	0
136	20241011	182000	635734250	23300	23300	23300	23300	0
137	20241011	181900	635734250	23300	23300	23300	23300	0
138	20241011	181800	635734250	23300	23300	23300	23300	0
139	20241011	181700	635734250	23300	23300	23300	23300	0
140	20241011	181600	635734250	23300	23300	23300	23300	0
141	20241011	181500	635734250	23300	23300	23300	23300	0
142	20241011	181400	635734250	23300	23300	23300	23300	0
143	20241011	181300	635734250	23300	23300	23300	23300	0
144	20241011	181200	635734250	23300	23300	23300	23300	0
145	20241011	181100	635734250	23300	23300	23300	23300	0
146	20241011	181000	635734250	23300	23300	23300	23300	0
147	20241011	180900	635734250	23300	23300	23300	23300	0
148	20241011	180800	635734250	23300	23300	23300	23300	0
149	20241011	180700	635734250	23300	23300	23300	23300	0
150	20241011	180600	635734250	23300	23300	23300	23300	0
151	20241011	180500	635734250	23300	23300	23300	23300	0
152	20241011	180400	635734250	23300	23300	23300	23300	734
153	20241011	180300	635734250	23300	23300	23300	23300	0
154	20241011	180200	635734250	23300	23300	23300	23300	0
155	20241011	180100	635734250	23300	23300	23300	23300	0
156	20241011	180000	635734250	23300	23300	23300	23300	0
157	20241011	175900	635734250	23300	23300	23300	23300	0
158	20241011	175800	635734250	23300	23300	23300	23300	0
159	20241011	175700	635734250	23300	23300	23300	23300	0
160	20241011	175600	635734250	23300	23300	23300	23300	0
161	20241011	175500	635734250	23300	23300	23300	23300	0
162	20241011	175400	635734250	23300	23300	23300	23300	0
163	20241011	175300	635734250	23300	23300	23300	23300	0
164	20241011	175200	635734250	23300	23300	23300	23300	0
165	20241011	175100	635734250	23300	23300	23300	23300	0
166	20241011	175000	635734250	23300	23300	23300	23300	0
167	20241011	174900	635734250	23300	23300	23300	23300	0
168	20241011	174800	635734250	23300	23300	23300	23300	0
169	20241011	174700	635734250	23300	23300	23300	23300	0
170	20241011	174600	635734250	23300	23300	23300	23300	0
171	20241011	174500	635734250	23300	23300	23300	23300	0
172	20241011	174400	635734250	23300	23300	23300	23300	0
173	20241011	174300	635734250	23300	23300	23300	23300	0
174	20241011	174200	635734250	23300	23300	23300	23300	0
175	20241011	174100	635734250	23300	23300	23300	23300	0
176	20241011	174000	635734250	23300	23300	23300	23300	0
177	20241011	173900	635734250	23300	23300	23300	23300	0
178	20241011	173800	635734250	23300	23300	23300	23300	0
179	20241011	173700	635734250	23300	23300	23300	23300	0
180	20241011	173600	635734250	23300	23300	23300	23300	0
181	20241011	173500	635734250	23300	23300	23300	23300	0
182	20241011	173400	635734250	23300	23300	23300	23300	734
183	20241011	173300	635734250	23300	23300	23300	23300	0
184	20241011	173200	635734250	23300	23300	23300	23300	0
185	20241011	173100	635734250	23300	23300	23300	23300	0
186	20241011	173000	635734250	23300	23300	23300	23300	0
187	20241011	172900	635734250	23300	23300	23300	23300	0
188	20241011	172800	635734250	23300	23300	23300	23300	0
189	20241011	172700	635734250	23300	23300	23300	23300	0
190	20241011	172600	635734250	23300	23300	23300	23300	0
191	20241011	172500	635734250	23300	23300	23300	23300	0
192	20241011	172400	635734250	23300	23300	23300	23300	0
193	20241011	172300	635734250	23300	23300	23300	23300	0
194	20241011	172200	635734250	23300	23300	23300	23300	0
195	20241011	172100	635734250	23300	23300	23300	23300	0
196	20241011	172000	635734250	23300	23300	23300	23300	0
197	20241011	171900	635734250	23300	23300	23300	23300	0
198	20241011	171800	635734250	23300	23300	23300	23300	0
199	20241011	171700	635734250	23300	23300	23300	23300	0
200	20241011	171600	635734250	23300	23300	23300	23300	0
201	20241011	171500	635734250	23300	23300	23300	23300	0
202	20241011	171400	635734250	23300	23300	23300	23300	0
203	20241011	171300	635734250	23300	23300	23300	23300	0
204	20241011	171200	635734250	23300	23300	23300	23300	0
205	20241011	171100	635734250	23300	23300	23300	23300	0
206	20241011	171000	635734250	23300	23300	23300	23300	0
207	20241011	170900	635734250	23300	23300	23300	23300	0
208	20241011	170800	635734250	23300	23300	23300	23300	0
209	20241011	170700	635734250	23300	23300	23300	23300	0
210	20241011	170600	635734250	23300	23300	23300	23300	0
211	20241011	170500	635734250	23300	23300	23300	23300	0
212	20241011	170400	635734250	23300	23300	23300	23300	734
213	20241011	170300	635734250	23300	23300	23300	23300	0
214	20241011	170200	635734250	23300	23300	23300	23300	0
215	20241011	170100	635734250	23300	23300	23300	23300	0
216	20241011	170000	635734250	23300	23300	23300	23300	0
217	20241011	165900	635734250	23300	23300	23300	23300	0
218	20241011	165800	635734250	23300	23300	23300	23300	0
219	20241011	165700	635734250	23300	23300	23300	23300	0
220	20241011	165600	635734250	23300	23300	23300	23300	0
221	20241011	165500	635734250	23300	23300	23300	23300	0
222	20241011	165400	635734250	23300	23300	23300	23300	0
223	20241011	165300	635734250	23300	23300	23300	23300	0
224	20241011	165200	635734250	23300	23300	23300	23300	0
225	20241011	165100	635734250	23300	23300	23300	23300	0
226	20241011	165000	635734250	23300	23300	23300	23300	0
227	20241011	164900	635734250	23300	23300	23300	23300	0
228	20241011	164800	635734250	23300	23300	23300	23300	0
229	20241011	164700	635734250	23300	23300	23300	23300	0
230	20241011	164600	635734250	23300	23300	23300	23300	0
231	20241011	164500	635734250	23300	23300	23300	23300	0
232	20241011	164400	635734250	23300	23300	23300	23300	0
233	20241011	164300	635734250	23300	23300	23300	23300	0
234	20241011	164200	635734250	23300	23300	23300	23300	0
235	20241011	164100	635734250	23300	23300	23300	23300	0
236	20241011	164000	635734250	23300	23300	23300	23300	0
237	20241011	163900	635734250	23300	23300	23300	23300	0
238	20241011	163800	635734250	23300	23300	23300	23300	0
239	20241011	163700	635734250	23300	23300	23300	23300	0
240	20241011	163600	635734250	23300	23300	23300	23300	0
241	20241011	163500	635734250	23300	23300	23300	23300	0
242	20241011	163400	635734250	23300	23300	23300	23300	734
243	20241011	163300	635734250	23300	23300	23300	23300	0
244	20241011	163200	635734250	23300	23300	23300	23300	0
245	20241011	163100	635734250	23300	23300	23300	23300	0
246	20241011	163000	635734250	23300	23300	23300	23300	0
247	20241011	162900	635734250	23300	23300	23300	23300	0
248	20241011	162800	635734250	23300	23300	23300	23300	0
249	20241011	162700	635734250	23300	23300	23300	23300	0
250	20241011	162600	635734250	23300	23300	23300	23300	0
251	20241011	162500	635734250	23300	23300	23300	23300	0
252	20241011	162400	635734250	23300	23300	23300	23300	0
253	20241011	162300	635734250	23300	23300	23300	23300	0
254	20241011	162200	635734250	23300	23300	23300	23300	0
255	20241011	162100	635734250	23300	23300	23300	23300	0
256	20241011	162000	635734250	23300	23300	23300	23300	0
257	20241011	161900	635734250	23300	23300	23300	23300	0
258	20241011	161800	635734250	23300	23300	23300	23300	0
259	20241011	161700	635734250	23300	23300	23300	23300	0
260	20241011	161600	635734250	23300	23300	23300	23300	0
261	20241011	161500	635734250	23300	23300	23300	23300	0
262	20241011	161400	635734250	23300	23300	23300	23300	0
263	20241011	161300	635734250	23300	23300	23300	23300	0
264	20241011	161200	635734250	23300	23300	23300	23300	0
265	20241011	161100	635734250	23300	23300	23300	23300	0
266	20241011	161000	635734250	23300	23300	23300	23300	0
267	20241011	160900	635734250	23300	23300	23300	23300	0
268	20241011	160800	635734250	23300	23300	23300	23300	0
269	20241011	160700	635734250	23300	23300	23300	23300	0
270	20241011	160600	635734250	23300	23300	23300	23300	0
271	20241011	160500	635734250	23300	23300	23300	23300	0
272	20241011	160400	635734250	23300	23300	23300	23300	734
273	20241011	160300	635734250	23300	23300	23300	23300	0
274	20241011	160200	635734250	23300	23300	23300	23300	0
275	20241011	160100	635734250	23300	23300	23300	23300	0
276	20241011	160000	635734250	23300	23300	23300	23300	0
277	20241011	155900	635734250	23300	23300	23300	23300	0
278	20241011	155800	635734250	23300	23300	23300	23300	0
279	20241011	155700	635734250	23300	23300	23300	23300	0
280	20241011	155600	635734250	23300	23300	23300	23300	0
281	20241011	155500	635734250	23300	23300	23300	23300	0
282	20241011	155400	635734250	23300	23300	23300	23300	0
283	20241011	155300	635734250	23300	23300	23300	23300	0
284	20241011	155200	635734250	23300	23300	23300	23300	0
285	20241011	155100	635734250	23300	23300	23300	23300	0
286	20241011	155000	635734250	23300	23300	23300	23300	0
287	20241011	154900	635734250	23300	23300	23300	23300	0
288	20241011	154800	635734250	23300	23300	23300	23300	0
289	20241011	154700	635734250	23300	23300	23300	23300	0
290	20241011	154600	635734250	23300	23300	23300	23300	0
291	20241011	154500	635734250	23300	23300	23300	23300	0
292	20241011	154400	635734250	23300	23300	23300	23300	0
293	20241011	154300	635734250	23300	23300	23300	23300	0
294	20241011	154200	635734250	23300	23300	23300	23300	0
295	20241011	154100	635734250	23300	23300	23300	23300	0
296	20241011	154000	635734250	23300	23300	23300	23300	0
297	20241011	153900	635734250	23300	23300	23300	23300	0
298	20241011	153800	635734250	23300	23300	23300	23300	0
299	20241011	153700	635734250	23300	23300	23300	23300	0
300	20241011	153600	635734250	23300	23300	23300	23300	0
301	20241011	153500	635734250	23300	23300	23300	23300	0
302	20241011	153400	635734250	23300	23300	23300	23300	734
303	20241011	153300	635734250	23300	23300	23300	23300	0
304	20241011	153200	635734250	23300	23300	23300	23300	0
305	20241011	153100	635734250	23300	23300	23300	23300	0
306	20241011	153000	635734250	23300	23300	23300	23300	734
307	20241011	152900	618632050	23350	23350	23350	23350	0
308	20241011	152800	618632050	23350	23350	23350	23350	0
309	20241011	152700	618632050	23350	23350	23350	23350	0
310	20241011	152600	618632050	23350	23350	23350	23350	0
311	20241011	152500	618632050	23350	23350	23350	23350	0
312	20241011	152400	618632050	23350	23350	23350	23350	0
313	20241011	152300	618632050	23350	23350	23350	23350	0
314	20241011	152200	618632050	23350	23350	23350	23350	0
315	20241011	152100	618632050	23350	23350	23350	23350	0
316	20241011	152000	618632050	23350	23350	23350	23350	0
317	20241011	151900	618632050	23350	23250	23350	23250	27
318	20241011	151800	618003200	23350	23350	23350	23350	2
319	20241011	151700	617956500	23300	23250	23300	23250	17
320	20241011	151600	617560800	23250	23250	23250	23250	0
321	20241011	151500	617560800	23250	23250	23250	23250	2
322	20241011	151400	617514300	23350	23250	23350	23250	22
323	20241011	151300	617002700	23300	23300	23300	23300	2
324	20241011	151200	616956100	23350	23350	23350	23350	0
325	20241011	151100	616956100	23350	23350	23350	23350	0
326	20241011	151000	616956100	23350	23350	23350	23350	0
327	20241011	150900	616956100	23350	23350	23350	23350	0
328	20241011	150800	616956100	23350	23300	23350	23300	203
329	20241011	150700	612225250	23300	23300	23300	23300	0
330	20241011	150600	612225250	23300	23300	23300	23300	26
331	20241011	150500	611619450	23300	23300	23300	23300	22
332	20241011	150400	611106850	23350	23350	23350	23350	1
333	20241011	150300	611083500	23350	23350	23350	23350	108
334	20241011	150200	608561700	23350	23400	23400	23350	7
335	20241011	150100	608398200	23450	23450	23450	23450	2
336	20241011	150000	608351300	23400	23400	23400	23300	120
337	20241011	145900	605545000	23400	23400	23400	23400	0
338	20241011	145800	605545000	23400	23400	23400	23400	52
339	20241011	145700	604328200	23400	23500	23500	23400	161
340	20241011	145600	600549400	23500	23550	23550	23500	149
341	20241011	145500	597041900	23550	23550	23550	23550	120
342	20241011	145400	594215900	23500	23500	23500	23500	46
343	20241011	145300	593134900	23500	23450	23500	23450	23
344	20241011	145200	592594450	23350	23350	23350	23350	0
345	20241011	145100	592594450	23350	23500	23500	23350	370
346	20241011	145000	583909350	23450	23450	23450	23450	72
347	20241011	144900	582220950	23550	23400	23550	23400	46
348	20241011	144800	581137950	23500	23500	23500	23500	100
349	20241011	144700	578787950	23400	23400	23400	23400	110
350	20241011	144600	576213950	23350	23350	23350	23350	0
351	20241011	144500	576213950	23350	23350	23350	23350	0
352	20241011	144400	576213950	23350	23350	23350	23350	0
353	20241011	144300	576213950	23350	23300	23350	23300	90
354	20241011	144200	574113650	23300	23300	23300	23300	24
355	20241011	144100	573554450	23300	23300	23300	23300	0
356	20241011	144000	573554450	23300	23300	23300	23300	0
357	20241011	143900	573554450	23300	23300	23300	23300	13
358	20241011	143800	573251550	23250	23250	23250	23250	0
359	20241011	143700	573251550	23250	23250	23250	23250	24
360	20241011	143600	572693550	23250	23250	23250	23250	204
361	20241011	143500	567950550	23300	23300	23300	23300	0
362	20241011	143400	567950550	23300	23300	23300	23300	0
363	20241011	143300	567950550	23300	23300	23300	23300	25
364	20241011	143200	567368050	23350	23300	23350	23300	244
365	20241011	143100	561678550	23250	23250	23250	23250	0
366	20241011	143000	561678550	23250	23250	23250	23250	0
367	20241011	142900	561678550	23250	23250	23250	23250	19
368	20241011	142800	561236800	23250	23250	23250	23250	0
369	20241011	142700	561236800	23250	23250	23250	23250	11
370	20241011	142600	560981050	23250	23250	23250	23250	19
371	20241011	142500	560539300	23300	23350	23350	23300	406
372	20241011	142400	551074500	23300	23300	23300	23300	0
373	20241011	142300	551074500	23300	23300	23300	23300	0
374	20241011	142200	551074500	23300	23300	23300	23300	0
375	20241011	142100	551074500	23300	23300	23300	23300	18
376	20241011	142000	550655100	23500	23500	23500	23500	0
377	20241011	141900	550655100	23500	23500	23500	23500	0
378	20241011	141800	550655100	23500	23500	23500	23500	0
379	20241011	141700	550655100	23500	23500	23500	23500	0
380	20241011	141600	550655100	23500	23500	23500	23500	0
381	20241011	141500	550655100	23500	23500	23500	23500	1
382	20241011	141400	550631600	23500	23500	23500	23500	0
383	20241011	141300	550631600	23500	23500	23500	23500	0
384	20241011	141200	550631600	23500	23500	23500	23500	0
385	20241011	141100	550631600	23500	23500	23500	23500	0
386	20241011	141000	550631600	23500	23450	23500	23450	195
387	20241011	140900	546053850	23500	23500	23500	23500	0
388	20241011	140800	546053850	23500	23500	23500	23500	0
389	20241011	140700	546053850	23500	23500	23500	23500	0
390	20241011	140600	546053850	23500	23500	23500	23500	23
391	20241011	140500	545513350	23500	23500	23500	23500	0
392	20241011	140400	545513350	23500	23500	23500	23500	1
393	20241011	140300	545489850	23500	23500	23500	23500	0
394	20241011	140200	545489850	23500	23500	23500	23500	0
395	20241011	140100	545489850	23500	23500	23500	23500	0
396	20241011	140000	545489850	23500	23500	23500	23500	200
397	20241011	135900	540789850	23600	23600	23600	23600	0
398	20241011	135800	540789850	23600	23500	23600	23500	310
399	20241011	135700	533483850	23500	23500	23500	23500	0
400	20241011	135600	533483850	23500	23500	23500	23500	0
401	20241011	135500	533483850	23500	23500	23500	23500	0
402	20241011	135400	533483850	23500	23500	23500	23500	0
403	20241011	135300	533483850	23500	23500	23500	23500	0
404	20241011	135200	533483850	23500	23450	23500	23450	646
405	20241011	135100	518312850	23350	23350	23350	23350	0
406	20241011	135000	518312850	23350	23350	23350	23350	17
407	20241011	134900	517915900	23350	23350	23350	23350	0
408	20241011	134800	517915900	23350	23350	23350	23350	17
409	20241011	134700	517518950	23350	23350	23350	23350	0
410	20241011	134600	517518950	23350	23350	23350	23350	0
411	20241011	134500	517518950	23350	23350	23350	23350	0
412	20241011	134400	517518950	23350	23350	23450	23350	16
413	20241011	134300	517145250	23350	23400	23400	23350	307
414	20241011	134200	509961550	23450	23450	23450	23450	50
415	20241011	134100	508789050	23450	23450	23450	23450	0
416	20241011	134000	508789050	23450	23450	23450	23450	38
417	20241011	133900	507897950	23450	23450	23450	23450	0
418	20241011	133800	507897950	23450	23450	23450	23450	0
419	20241011	133700	507897950	23450	23450	23450	23450	0
420	20241011	133600	507897950	23450	23450	23450	23450	0
421	20241011	133500	507897950	23450	23450	23450	23450	0
422	20241011	133400	507897950	23450	23450	23450	23450	0
423	20241011	133300	507897950	23450	23450	23450	23450	30
424	20241011	133200	507194450	23450	23450	23450	23450	17
425	20241011	133100	506795800	23450	23450	23450	23450	0
426	20241011	133000	506795800	23450	23450	23550	23450	229
427	20241011	132900	501425650	23450	23450	23450	23450	0
428	20241011	132800	501425650	23450	23450	23450	23450	0
429	20241011	132700	501425650	23450	23450	23450	23450	0
430	20241011	132600	501425650	23450	23450	23450	23450	0
431	20241011	132500	501425650	23450	23450	23450	23450	0
432	20241011	132400	501425650	23450	23450	23450	23450	0
433	20241011	132300	501425650	23450	23450	23450	23450	10
434	20241011	132200	501191150	23450	23450	23450	23450	19
435	20241011	132100	500745600	23500	23500	23500	23500	100
436	20241011	132000	498395600	23500	23500	23500	23500	54
437	20241011	131900	497126600	23500	23500	23500	23500	0
438	20241011	131800	497126600	23500	23500	23500	23500	0
439	20241011	131700	497126600	23500	23500	23500	23500	0
440	20241011	131600	497126600	23500	23500	23500	23500	0
441	20241011	131500	497126600	23500	23500	23500	23500	30
442	20241011	131400	496421600	23500	23500	23500	23500	17
443	20241011	131300	496022100	23600	23600	23600	23600	0
444	20241011	131200	496022100	23600	23550	23600	23550	3
445	20241011	131100	495951400	23450	23450	23450	23450	16
446	20241011	131000	495576200	23450	23450	23450	23450	0
447	20241011	130900	495576200	23450	23450	23450	23450	12
448	20241011	130800	495294800	23550	23550	23550	23550	147
449	20241011	130700	491832950	23550	23550	23550	23550	1
450	20241011	130600	491809400	23500	23500	23500	23500	0
451	20241011	130500	491809400	23500	23500	23500	23500	204
452	20241011	130400	487015400	23500	23500	23500	23500	220
453	20241011	130300	481845400	23500	23500	23500	23500	0
454	20241011	130200	481845400	23500	23500	23500	23500	0
455	20241011	130100	481845400	23500	23500	23500	23500	0
456	20241011	130000	481845400	23500	23500	23500	23500	0
457	20241011	125900	481845400	23500	23500	23500	23500	500
458	20241011	125800	470095400	23500	23500	23500	23500	0
459	20241011	125700	470095400	23500	23500	23500	23500	0
460	20241011	125600	470095400	23500	23500	23500	23500	16
461	20241011	125500	469719400	23600	23600	23600	23600	0
462	20241011	125400	469719400	23600	23600	23600	23600	0
463	20241011	125300	469719400	23600	23600	23600	23600	0
464	20241011	125200	469719400	23600	23600	23600	23600	0
465	20241011	125100	469719400	23600	23600	23600	23600	0
466	20241011	125000	469719400	23600	23600	23600	23600	0
467	20241011	124900	469719400	23600	23600	23600	23600	0
468	20241011	124800	469719400	23600	23600	23600	23600	0
469	20241011	124700	469719400	23600	23600	23600	23600	0
470	20241011	124600	469719400	23600	23600	23600	23600	0
471	20241011	124500	469719400	23600	23600	23600	23600	0
472	20241011	124400	469719400	23600	23600	23600	23600	0
473	20241011	124300	469719400	23600	23600	23600	23600	1
474	20241011	124200	469695800	23600	23600	23600	23600	0
475	20241011	124100	469695800	23600	23550	23600	23550	77
476	20241011	124000	467879450	23700	23700	23700	23700	0
477	20241011	123900	467879450	23700	23700	23700	23700	0
478	20241011	123800	467879450	23700	23700	23700	23700	0
479	20241011	123700	467879450	23700	23700	23700	23700	0
480	20241011	123600	467879450	23700	23700	23700	23700	0
481	20241011	123500	467879450	23700	23700	23700	23700	0
482	20241011	123400	467879450	23700	23650	23700	23650	114
483	20241011	123300	465182650	23550	23550	23550	23550	0
484	20241011	123200	465182650	23550	23550	23550	23550	0
485	20241011	123100	465182650	23550	23550	23550	23550	0
486	20241011	123000	465182650	23550	23550	23550	23550	0
487	20241011	122900	465182650	23550	23550	23550	23550	0
488	20241011	122800	465182650	23550	23550	23550	23550	0
489	20241011	122700	465182650	23550	23550	23550	23550	0
490	20241011	122600	465182650	23550	23550	23550	23550	82
491	20241011	122500	463251550	23700	23700	23700	23700	0
492	20241011	122400	463251550	23700	23700	23700	23700	0
493	20241011	122300	463251550	23700	23700	23700	23700	0
494	20241011	122200	463251550	23700	23700	23700	23700	296
495	20241011	122100	456236350	23700	23700	23700	23700	0
496	20241011	122000	456236350	23700	23700	23700	23700	0
497	20241011	121900	456236350	23700	23700	23700	23700	0
498	20241011	121800	456236350	23700	23700	23700	23700	0
499	20241011	121700	456236350	23700	23700	23700	23700	0
500	20241011	121600	456236350	23700	23650	23700	23650	407
501	20241011	121500	446592250	23650	23650	23650	23650	0
502	20241011	121400	446592250	23650	23550	23650	23550	120
503	20241011	121300	443757650	23650	23650	23650	23650	0
504	20241011	121200	443757650	23650	23650	23650	23650	0
505	20241011	121100	443757650	23650	23650	23650	23650	0
506	20241011	121000	443757650	23650	23650	23650	23650	0
507	20241011	120900	443757650	23650	23650	23650	23650	0
508	20241011	120800	443757650	23650	23650	23650	23650	0
509	20241011	120700	443757650	23650	23650	23650	23650	0
510	20241011	120600	443757650	23650	23650	23650	23650	0
511	20241011	120500	443757650	23650	23650	23650	23650	0
512	20241011	120400	443757650	23650	23650	23650	23650	32
513	20241011	120300	443000850	23500	23500	23500	23500	0
514	20241011	120200	443000850	23500	23500	23500	23500	20
515	20241011	120100	442530850	23550	23550	23550	23550	1
516	20241011	120000	442507300	23550	23550	23550	23550	0
517	20241011	115900	442507300	23550	23550	23550	23550	0
518	20241011	115800	442507300	23550	23550	23550	23550	0
519	20241011	115700	442507300	23550	23550	23550	23550	0
520	20241011	115600	442507300	23550	23550	23550	23550	0
521	20241011	115500	442507300	23550	23550	23550	23550	0
522	20241011	115400	442507300	23550	23550	23550	23550	0
523	20241011	115300	442507300	23550	23550	23550	23550	0
524	20241011	115200	442507300	23550	23550	23550	23550	0
525	20241011	115100	442507300	23550	23550	23550	23550	0
526	20241011	115000	442507300	23550	23550	23550	23550	0
527	20241011	114900	442507300	23550	23550	23550	23550	0
528	20241011	114800	442507300	23550	23550	23550	23550	0
529	20241011	114700	442507300	23550	23550	23550	23550	0
530	20241011	114600	442507300	23550	23550	23550	23550	400
531	20241011	114500	433087300	23600	23600	23600	23600	35
532	20241011	114400	432261300	23550	23550	23550	23550	1
533	20241011	114300	432237750	23500	23500	23500	23500	0
534	20241011	114200	432237750	23500	23500	23500	23500	19
535	20241011	114100	431791250	23500	23500	23500	23500	546
536	20241011	114000	418960250	23500	23500	23500	23500	13
537	20241011	113900	418654750	23550	23550	23550	23550	5
538	20241011	113800	418537000	23700	23700	23700	23700	0
539	20241011	113700	418537000	23700	23700	23700	23700	0
540	20241011	113600	418537000	23700	23700	23700	23700	0
541	20241011	113500	418537000	23700	23700	23700	23700	0
542	20241011	113400	418537000	23700	23700	23700	23700	0
543	20241011	113300	418537000	23700	23700	23700	23700	0
544	20241011	113200	418537000	23700	23700	23700	23700	0
545	20241011	113100	418537000	23700	23700	23700	23700	0
546	20241011	113000	418537000	23700	23700	23700	23700	0
547	20241011	112900	418537000	23700	23700	23700	23700	5
548	20241011	112800	418418500	23700	23700	23700	23700	0
549	20241011	112700	418418500	23700	23700	23700	23700	0
550	20241011	112600	418418500	23700	23700	23700	23700	0
551	20241011	112500	418418500	23700	23700	23700	23700	0
552	20241011	112400	418418500	23700	23700	23700	23700	0
553	20241011	112300	418418500	23700	23700	23700	23700	0
554	20241011	112200	418418500	23700	23700	23700	23700	12
555	20241011	112100	418134100	23650	23650	23650	23650	1
556	20241011	112000	418110450	23650	23600	23650	23600	43
557	20241011	111900	417095450	23550	23550	23550	23550	0
558	20241011	111800	417095450	23550	23550	23550	23550	0
559	20241011	111700	417095450	23550	23550	23550	23550	0
560	20241011	111600	417095450	23550	23550	23550	23550	18
561	20241011	111500	416671550	23550	23550	23550	23550	0
562	20241011	111400	416671550	23550	23550	23550	23550	0
563	20241011	111300	416671550	23550	23550	23550	23550	7
564	20241011	111200	416506700	23550	23550	23550	23550	0
565	20241011	111100	416506700	23550	23550	23550	23550	0
566	20241011	111000	416506700	23550	23550	23550	23550	0
567	20241011	110900	416506700	23550	23550	23550	23550	0
568	20241011	110800	416506700	23550	23550	23550	23550	0
569	20241011	110700	416506700	23550	23550	23550	23550	0
570	20241011	110600	416506700	23550	23550	23550	23550	0
571	20241011	110500	416506700	23550	23550	23550	23550	0
572	20241011	110400	416506700	23550	23550	23550	23550	11
573	20241011	110300	416247650	23700	23700	23700	23700	0
574	20241011	110200	416247650	23700	23700	23700	23700	0
575	20241011	110100	416247650	23700	23700	23700	23700	0
576	20241011	110000	416247650	23700	23700	23700	23700	0
577	20241011	105900	416247650	23700	23600	23700	23600	100
578	20241011	105800	413877850	23600	23550	23600	23550	100
579	20241011	105700	411519250	23550	23550	23550	23500	275
580	20241011	105600	405044150	23500	23500	23500	23500	0
581	20241011	105500	405044150	23500	23550	23550	23500	92
582	20241011	105400	402878450	23600	23600	23600	23600	1
583	20241011	105300	402854850	23550	23550	23550	23550	0
584	20241011	105200	402854850	23550	23550	23550	23550	0
585	20241011	105100	402854850	23550	23550	23550	23550	23
586	20241011	105000	402313200	23550	23550	23550	23550	90
587	20241011	104900	400193700	23550	23550	23550	23550	0
588	20241011	104800	400193700	23550	23550	23550	23550	17
589	20241011	104700	399793350	23550	23550	23550	23550	0
590	20241011	104600	399793350	23550	23550	23550	23550	0
591	20241011	104500	399793350	23550	23550	23550	23550	0
592	20241011	104400	399793350	23550	23550	23550	23550	0
593	20241011	104300	399793350	23550	23550	23550	23550	0
594	20241011	104200	399793350	23550	23550	23550	23550	18
595	20241011	104100	399369450	23550	23550	23550	23550	0
596	20241011	104000	399369450	23550	23550	23550	23550	18
597	20241011	103900	398945550	23700	23700	23700	23700	1
598	20241011	103800	398921850	23550	23550	23550	23550	0
599	20241011	103700	398921850	23550	23550	23550	23550	0
600	20241011	103600	398921850	23550	23550	23550	23550	0
601	20241011	103500	398921850	23550	23550	23550	23550	0
602	20241011	103400	398921850	23550	23550	23550	23550	0
603	20241011	103300	398921850	23550	23600	23600	23550	17
604	20241011	103200	398521450	23550	23550	23550	23550	0
605	20241011	103100	398521450	23550	23550	23550	23550	0
606	20241011	103000	398521450	23550	23550	23550	23550	0
607	20241011	102900	398521450	23550	23650	23650	23550	250
608	20241011	102800	392610150	23650	23650	23650	23650	0
609	20241011	102700	392610150	23650	23650	23650	23650	0
610	20241011	102600	392610150	23650	23650	23650	23650	0
611	20241011	102500	392610150	23650	23650	23650	23650	18
612	20241011	102400	392184450	23700	23700	23700	23700	11
613	20241011	102300	391923750	23750	23750	23750	23750	0
614	20241011	102200	391923750	23750	23750	23750	23750	40
615	20241011	102100	390973750	23750	23750	23750	23750	0
616	20241011	102000	390973750	23750	23750	23750	23750	0
617	20241011	101900	390973750	23750	23750	23750	23750	18
618	20241011	101800	390546250	23850	23850	23850	23850	1
619	20241011	101700	390522400	23750	23750	23750	23750	0
620	20241011	101600	390522400	23750	23750	23750	23750	0
621	20241011	101500	390522400	23750	23750	23750	23750	0
622	20241011	101400	390522400	23750	23750	23750	23750	0
623	20241011	101300	390522400	23750	23750	23750	23750	0
624	20241011	101200	390522400	23750	23750	23750	23750	50
625	20241011	101100	389334900	23850	23850	23850	23850	3
626	20241011	101000	389263350	23750	23750	23750	23750	0
627	20241011	100900	389263350	23750	23750	23750	23750	0
628	20241011	100800	389263350	23750	23750	23750	23750	0
629	20241011	100700	389263350	23750	23750	23750	23750	60
630	20241011	100600	387838350	23850	23750	23850	23750	1000
631	20241011	100500	364001950	23600	23600	23600	23600	31
632	20241011	100400	363270350	23700	23700	23700	23700	1
633	20241011	100300	363246650	23800	23800	23800	23800	0
634	20241011	100200	363246650	23800	23750	23800	23750	10
635	20241011	100100	363008700	23800	23800	23800	23800	0
636	20241011	100000	363008700	23800	23800	23800	23800	0
637	20241011	095900	363008700	23800	23800	23800	23800	0
638	20241011	095800	363008700	23800	23800	23800	23800	62
639	20241011	095700	361533100	23800	23800	23800	23800	30
640	20241011	095600	360819100	23800	23800	23800	23800	0
641	20241011	095500	360819100	23800	23800	23800	23800	0
642	20241011	095400	360819100	23800	23700	23800	23700	1284
643	20241011	095300	330302000	23800	23800	23800	23800	92
644	20241011	095200	328112400	23700	23700	23700	23700	421
645	20241011	095100	318134700	23700	23700	23700	23700	0
646	20241011	095000	318134700	23700	23700	23700	23700	0
647	20241011	094900	318134700	23700	23650	23700	23650	200
648	20241011	094800	313403950	23600	23600	23600	23600	0
649	20241011	094700	313403950	23600	23600	23600	23600	0
650	20241011	094600	313403950	23600	23600	23600	23600	0
651	20241011	094500	313403950	23600	23500	23600	23500	376
652	20241011	094400	304562850	23500	23500	23500	23500	0
653	20241011	094300	304562850	23500	23500	23500	23500	5
654	20241011	094200	304445350	23400	23400	23400	23400	218
655	20241011	094100	299344150	23500	23500	23500	23500	1
656	20241011	094000	299320650	23400	23400	23400	23400	0
657	20241011	093900	299320650	23400	23400	23400	23400	0
658	20241011	093800	299320650	23400	23400	23400	23400	0
659	20241011	093700	299320650	23400	23400	23400	23400	17
660	20241011	093600	298922850	23400	23400	23400	23400	75
661	20241011	093500	297167850	23450	23600	23600	23450	22
662	20241011	093400	296651800	23400	23400	23400	23400	13
663	20241011	093300	296347600	23400	23400	23400	23400	50
664	20241011	093200	295177600	23400	23600	23600	23400	451
665	20241011	093100	284556500	23650	23650	23650	23650	0
666	20241011	093000	284556500	23650	23650	23650	23650	0
667	20241011	092900	284556500	23650	23650	23700	23650	103
668	20241011	092800	282120500	23700	23700	23700	23700	2
669	20241011	092700	282073100	23700	23700	23700	23700	161
670	20241011	092600	278257400	23750	23750	23750	23750	0
671	20241011	092500	278257400	23750	23800	23800	23750	49
672	20241011	092400	277091250	23800	23800	23800	23800	420
673	20241011	092300	267095250	23950	23950	23950	23950	0
674	20241011	092200	267095250	23950	23850	23950	23750	1007
675	20241011	092100	243114950	23800	23800	23800	23800	0
676	20241011	092000	243114950	23800	23800	23800	23800	0
677	20241011	091900	243114950	23800	23800	23800	23800	481
678	20241011	091800	231667150	23800	23800	23800	23750	154
679	20241011	091700	228003850	23800	23900	23900	23800	318
680	20241011	091600	220434950	23900	23900	23900	23900	1
681	20241011	091500	220411050	23900	23900	23900	23900	30
682	20241011	091400	219694050	23900	23900	23900	23900	50
683	20241011	091300	218499050	23800	23950	23950	23800	100
684	20241011	091200	216111550	24000	23900	24000	23900	62
685	20241011	091100	214625600	23900	23800	23950	23800	169
686	20241011	091000	210589150	23950	23750	23950	23750	227
687	20241011	090900	205153300	23950	23800	23950	23750	516
688	20241011	090800	192797850	23950	23750	24100	23750	4975
689	20241011	090700	73422700	23700	23450	23700	23450	1439
690	20241011	090600	39534700	23400	23450	23450	23400	22
691	20241011	090500	39019800	23450	23500	23550	23450	317
692	20241011	090400	31572400	23500	23300	23500	23250	812
693	20241011	090300	12567850	23300	23300	23300	23300	0
694	20241011	090200	12567850	23300	23300	23350	23150	164
695	20241011	090100	8754050	23150	23400	23400	23150	189
696	20241011	090000	4365000	23450	23500	23500	23450	186