KissMeData/284740/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	210600	602934250	23300	23300	23300	23300	409
3	20241018	210500	602934250	23300	23300	23300	23300	0
4	20241018	210400	602934250	23300	23300	23300	23300	0
5	20241018	210300	602934250	23300	23300	23300	23300	0
6	20241018	210200	602934250	23300	23300	23300	23300	0
7	20241018	210100	602934250	23300	23300	23300	23300	0
8	20241018	210000	602934250	23300	23300	23300	23300	0
9	20241018	205900	602934250	23300	23300	23300	23300	0
10	20241018	205800	602934250	23300	23300	23300	23300	0
11	20241018	205700	602934250	23300	23300	23300	23300	0
12	20241018	205600	602934250	23300	23300	23300	23300	0
13	20241018	205500	602934250	23300	23300	23300	23300	0
14	20241018	205400	602934250	23300	23300	23300	23300	0
15	20241018	205300	602934250	23300	23300	23300	23300	0
16	20241018	205200	602934250	23300	23300	23300	23300	0
17	20241018	205100	602934250	23300	23300	23300	23300	0
18	20241018	205000	602934250	23300	23300	23300	23300	0
19	20241018	204900	602934250	23300	23300	23300	23300	0
20	20241018	204800	602934250	23300	23300	23300	23300	0
21	20241018	204700	602934250	23300	23300	23300	23300	0
22	20241018	204600	602934250	23300	23300	23300	23300	0
23	20241018	204500	602934250	23300	23300	23300	23300	0
24	20241018	204400	602934250	23300	23300	23300	23300	0
25	20241018	204300	602934250	23300	23300	23300	23300	0
26	20241018	204200	602934250	23300	23300	23300	23300	0
27	20241018	204100	602934250	23300	23300	23300	23300	0
28	20241018	204000	602934250	23300	23300	23300	23300	0
29	20241018	203900	602934250	23300	23300	23300	23300	0
30	20241018	203800	602934250	23300	23300	23300	23300	0
31	20241018	203700	602934250	23300	23300	23300	23300	0
32	20241018	203600	602934250	23300	23300	23300	23300	409
33	20241018	203500	602934250	23300	23300	23300	23300	0
34	20241018	203400	602934250	23300	23300	23300	23300	0
35	20241018	203300	602934250	23300	23300	23300	23300	0
36	20241018	203200	602934250	23300	23300	23300	23300	0
37	20241018	203100	602934250	23300	23300	23300	23300	0
38	20241018	203000	602934250	23300	23300	23300	23300	0
39	20241018	202900	602934250	23300	23300	23300	23300	0
40	20241018	202800	602934250	23300	23300	23300	23300	0
41	20241018	202700	602934250	23300	23300	23300	23300	0
42	20241018	202600	602934250	23300	23300	23300	23300	0
43	20241018	202500	602934250	23300	23300	23300	23300	0
44	20241018	202400	602934250	23300	23300	23300	23300	0
45	20241018	202300	602934250	23300	23300	23300	23300	0
46	20241018	202200	602934250	23300	23300	23300	23300	0
47	20241018	202100	602934250	23300	23300	23300	23300	0
48	20241018	202000	602934250	23300	23300	23300	23300	0
49	20241018	201900	602934250	23300	23300	23300	23300	0
50	20241018	201800	602934250	23300	23300	23300	23300	0
51	20241018	201700	602934250	23300	23300	23300	23300	0
52	20241018	201600	602934250	23300	23300	23300	23300	0
53	20241018	201500	602934250	23300	23300	23300	23300	0
54	20241018	201400	602934250	23300	23300	23300	23300	0
55	20241018	201300	602934250	23300	23300	23300	23300	0
56	20241018	201200	602934250	23300	23300	23300	23300	0
57	20241018	201100	602934250	23300	23300	23300	23300	0
58	20241018	201000	602934250	23300	23300	23300	23300	0
59	20241018	200900	602934250	23300	23300	23300	23300	0
60	20241018	200800	602934250	23300	23300	23300	23300	0
61	20241018	200700	602934250	23300	23300	23300	23300	0
62	20241018	200600	602934250	23300	23300	23300	23300	409
63	20241018	200500	602934250	23300	23300	23300	23300	0
64	20241018	200400	602934250	23300	23300	23300	23300	0
65	20241018	200300	602934250	23300	23300	23300	23300	0
66	20241018	200200	602934250	23300	23300	23300	23300	0
67	20241018	200100	602934250	23300	23300	23300	23300	0
68	20241018	200000	602934250	23300	23300	23300	23300	0
69	20241018	195900	602934250	23300	23300	23300	23300	0
70	20241018	195800	602934250	23300	23300	23300	23300	0
71	20241018	195700	602934250	23300	23300	23300	23300	0
72	20241018	195600	602934250	23300	23300	23300	23300	0
73	20241018	195500	602934250	23300	23300	23300	23300	0
74	20241018	195400	602934250	23300	23300	23300	23300	0
75	20241018	195300	602934250	23300	23300	23300	23300	0
76	20241018	195200	602934250	23300	23300	23300	23300	0
77	20241018	195100	602934250	23300	23300	23300	23300	0
78	20241018	195000	602934250	23300	23300	23300	23300	0
79	20241018	194900	602934250	23300	23300	23300	23300	0
80	20241018	194800	602934250	23300	23300	23300	23300	0
81	20241018	194700	602934250	23300	23300	23300	23300	0
82	20241018	194600	602934250	23300	23300	23300	23300	0
83	20241018	194500	602934250	23300	23300	23300	23300	0
84	20241018	194400	602934250	23300	23300	23300	23300	0
85	20241018	194300	602934250	23300	23300	23300	23300	0
86	20241018	194200	602934250	23300	23300	23300	23300	0
87	20241018	194100	602934250	23300	23300	23300	23300	0
88	20241018	194000	602934250	23300	23300	23300	23300	0
89	20241018	193900	602934250	23300	23300	23300	23300	0
90	20241018	193800	602934250	23300	23300	23300	23300	0
91	20241018	193700	602934250	23300	23300	23300	23300	0
92	20241018	193600	602934250	23300	23300	23300	23300	409
93	20241018	193500	602934250	23300	23300	23300	23300	0
94	20241018	193400	602934250	23300	23300	23300	23300	0
95	20241018	193300	602934250	23300	23300	23300	23300	0
96	20241018	193200	602934250	23300	23300	23300	23300	0
97	20241018	193100	602934250	23300	23300	23300	23300	0
98	20241018	193000	602934250	23300	23300	23300	23300	0
99	20241018	192900	602934250	23300	23300	23300	23300	0
100	20241018	192800	602934250	23300	23300	23300	23300	0
101	20241018	192700	602934250	23300	23300	23300	23300	0
102	20241018	192600	602934250	23300	23300	23300	23300	0
103	20241018	192500	602934250	23300	23300	23300	23300	0
104	20241018	192400	602934250	23300	23300	23300	23300	0
105	20241018	192300	602934250	23300	23300	23300	23300	0
106	20241018	192200	602934250	23300	23300	23300	23300	0
107	20241018	192100	602934250	23300	23300	23300	23300	0
108	20241018	192000	602934250	23300	23300	23300	23300	0
109	20241018	191900	602934250	23300	23300	23300	23300	0
110	20241018	191800	602934250	23300	23300	23300	23300	0
111	20241018	191700	602934250	23300	23300	23300	23300	0
112	20241018	191600	602934250	23300	23300	23300	23300	0
113	20241018	191500	602934250	23300	23300	23300	23300	0
114	20241018	191400	602934250	23300	23300	23300	23300	0
115	20241018	191300	602934250	23300	23300	23300	23300	0
116	20241018	191200	602934250	23300	23300	23300	23300	0
117	20241018	191100	602934250	23300	23300	23300	23300	0
118	20241018	191000	602934250	23300	23300	23300	23300	0
119	20241018	190900	602934250	23300	23300	23300	23300	0
120	20241018	190800	602934250	23300	23300	23300	23300	0
121	20241018	190700	602934250	23300	23300	23300	23300	0
122	20241018	190600	602934250	23300	23300	23300	23300	409
123	20241018	190500	602934250	23300	23300	23300	23300	0
124	20241018	190400	602934250	23300	23300	23300	23300	0
125	20241018	190300	602934250	23300	23300	23300	23300	0
126	20241018	190200	602934250	23300	23300	23300	23300	0
127	20241018	190100	602934250	23300	23300	23300	23300	0
128	20241018	190000	602934250	23300	23300	23300	23300	0
129	20241018	185900	602934250	23300	23300	23300	23300	0
130	20241018	185800	602934250	23300	23300	23300	23300	0
131	20241018	185700	602934250	23300	23300	23300	23300	0
132	20241018	185600	602934250	23300	23300	23300	23300	0
133	20241018	185500	602934250	23300	23300	23300	23300	0
134	20241018	185400	602934250	23300	23300	23300	23300	0
135	20241018	185300	602934250	23300	23300	23300	23300	0
136	20241018	185200	602934250	23300	23300	23300	23300	0
137	20241018	185100	602934250	23300	23300	23300	23300	0
138	20241018	185000	602934250	23300	23300	23300	23300	0
139	20241018	184900	602934250	23300	23300	23300	23300	0
140	20241018	184800	602934250	23300	23300	23300	23300	0
141	20241018	184700	602934250	23300	23300	23300	23300	0
142	20241018	184600	602934250	23300	23300	23300	23300	0
143	20241018	184500	602934250	23300	23300	23300	23300	0
144	20241018	184400	602934250	23300	23300	23300	23300	0
145	20241018	184300	602934250	23300	23300	23300	23300	0
146	20241018	184200	602934250	23300	23300	23300	23300	0
147	20241018	184100	602934250	23300	23300	23300	23300	0
148	20241018	184000	602934250	23300	23300	23300	23300	0
149	20241018	183900	602934250	23300	23300	23300	23300	0
150	20241018	183800	602934250	23300	23300	23300	23300	0
151	20241018	183700	602934250	23300	23300	23300	23300	0
152	20241018	183600	602934250	23300	23300	23300	23300	409
153	20241018	183500	602934250	23300	23300	23300	23300	0
154	20241018	183400	602934250	23300	23300	23300	23300	0
155	20241018	183300	602934250	23300	23300	23300	23300	0
156	20241018	183200	602934250	23300	23300	23300	23300	0
157	20241018	183100	602934250	23300	23300	23300	23300	0
158	20241018	183000	602934250	23300	23300	23300	23300	0
159	20241018	182900	602934250	23300	23300	23300	23300	0
160	20241018	182800	602934250	23300	23300	23300	23300	0
161	20241018	182700	602934250	23300	23300	23300	23300	0
162	20241018	182600	602934250	23300	23300	23300	23300	0
163	20241018	182500	602934250	23300	23300	23300	23300	0
164	20241018	182400	602934250	23300	23300	23300	23300	0
165	20241018	182300	602934250	23300	23300	23300	23300	0
166	20241018	182200	602934250	23300	23300	23300	23300	0
167	20241018	182100	602934250	23300	23300	23300	23300	0
168	20241018	182000	602934250	23300	23300	23300	23300	0
169	20241018	181900	602934250	23300	23300	23300	23300	0
170	20241018	181800	602934250	23300	23300	23300	23300	0
171	20241018	181700	602934250	23300	23300	23300	23300	0
172	20241018	181600	602934250	23300	23300	23300	23300	0
173	20241018	181500	602934250	23300	23300	23300	23300	0
174	20241018	181400	602934250	23300	23300	23300	23300	0
175	20241018	181300	602934250	23300	23300	23300	23300	0
176	20241018	181200	602934250	23300	23300	23300	23300	0
177	20241018	181100	602934250	23300	23300	23300	23300	0
178	20241018	181000	602934250	23300	23300	23300	23300	0
179	20241018	180900	602934250	23300	23300	23300	23300	0
180	20241018	180800	602934250	23300	23300	23300	23300	0
181	20241018	180700	602934250	23300	23300	23300	23300	0
182	20241018	180600	602934250	23300	23300	23300	23300	409
183	20241018	180500	602934250	23300	23300	23300	23300	0
184	20241018	180400	602934250	23300	23300	23300	23300	0
185	20241018	180300	602934250	23300	23300	23300	23300	0
186	20241018	180200	602934250	23300	23300	23300	23300	0
187	20241018	180100	602934250	23300	23300	23300	23300	0
188	20241018	180000	602934250	23300	23300	23300	23300	0
189	20241018	175900	602934250	23300	23300	23300	23300	0
190	20241018	175800	602934250	23300	23300	23300	23300	0
191	20241018	175700	602934250	23300	23300	23300	23300	0
192	20241018	175600	602934250	23300	23300	23300	23300	0
193	20241018	175500	602934250	23300	23300	23300	23300	0
194	20241018	175400	602934250	23300	23300	23300	23300	0
195	20241018	175300	602934250	23300	23300	23300	23300	0
196	20241018	175200	602934250	23300	23300	23300	23300	0
197	20241018	175100	602934250	23300	23300	23300	23300	0
198	20241018	175000	602934250	23300	23300	23300	23300	0
199	20241018	174900	602934250	23300	23300	23300	23300	0
200	20241018	174800	602934250	23300	23300	23300	23300	0
201	20241018	174700	602934250	23300	23300	23300	23300	0
202	20241018	174600	602934250	23300	23300	23300	23300	0
203	20241018	174500	602934250	23300	23300	23300	23300	0
204	20241018	174400	602934250	23300	23300	23300	23300	0
205	20241018	174300	602934250	23300	23300	23300	23300	0
206	20241018	174200	602934250	23300	23300	23300	23300	0
207	20241018	174100	602934250	23300	23300	23300	23300	0
208	20241018	174000	602934250	23300	23300	23300	23300	0
209	20241018	173900	602934250	23300	23300	23300	23300	0
210	20241018	173800	602934250	23300	23300	23300	23300	0
211	20241018	173700	602934250	23300	23300	23300	23300	0
212	20241018	173600	602934250	23300	23300	23300	23300	409
213	20241018	173500	602934250	23300	23300	23300	23300	0
214	20241018	173400	602934250	23300	23300	23300	23300	0
215	20241018	173300	602934250	23300	23300	23300	23300	0
216	20241018	173200	602934250	23300	23300	23300	23300	0
217	20241018	173100	602934250	23300	23300	23300	23300	0
218	20241018	173000	602934250	23300	23300	23300	23300	0
219	20241018	172900	602934250	23300	23300	23300	23300	0
220	20241018	172800	602934250	23300	23300	23300	23300	0
221	20241018	172700	602934250	23300	23300	23300	23300	0
222	20241018	172600	602934250	23300	23300	23300	23300	0
223	20241018	172500	602934250	23300	23300	23300	23300	0
224	20241018	172400	602934250	23300	23300	23300	23300	0
225	20241018	172300	602934250	23300	23300	23300	23300	0
226	20241018	172200	602934250	23300	23300	23300	23300	0
227	20241018	172100	602934250	23300	23300	23300	23300	0
228	20241018	172000	602934250	23300	23300	23300	23300	0
229	20241018	171900	602934250	23300	23300	23300	23300	0
230	20241018	171800	602934250	23300	23300	23300	23300	0
231	20241018	171700	602934250	23300	23300	23300	23300	0
232	20241018	171600	602934250	23300	23300	23300	23300	0
233	20241018	171500	602934250	23300	23300	23300	23300	0
234	20241018	171400	602934250	23300	23300	23300	23300	0
235	20241018	171300	602934250	23300	23300	23300	23300	0
236	20241018	171200	602934250	23300	23300	23300	23300	0
237	20241018	171100	602934250	23300	23300	23300	23300	0
238	20241018	171000	602934250	23300	23300	23300	23300	0
239	20241018	170900	602934250	23300	23300	23300	23300	0
240	20241018	170800	602934250	23300	23300	23300	23300	0
241	20241018	170700	602934250	23300	23300	23300	23300	0
242	20241018	170600	602934250	23300	23300	23300	23300	409
243	20241018	170500	602934250	23300	23300	23300	23300	0
244	20241018	170400	602934250	23300	23300	23300	23300	0
245	20241018	170300	602934250	23300	23300	23300	23300	0
246	20241018	170200	602934250	23300	23300	23300	23300	0
247	20241018	170100	602934250	23300	23300	23300	23300	0
248	20241018	170000	602934250	23300	23300	23300	23300	0
249	20241018	165900	602934250	23300	23300	23300	23300	0
250	20241018	165800	602934250	23300	23300	23300	23300	0
251	20241018	165700	602934250	23300	23300	23300	23300	0
252	20241018	165600	602934250	23300	23300	23300	23300	0
253	20241018	165500	602934250	23300	23300	23300	23300	0
254	20241018	165400	602934250	23300	23300	23300	23300	0
255	20241018	165300	602934250	23300	23300	23300	23300	0
256	20241018	165200	602934250	23300	23300	23300	23300	0
257	20241018	165100	602934250	23300	23300	23300	23300	0
258	20241018	165000	602934250	23300	23300	23300	23300	0
259	20241018	164900	602934250	23300	23300	23300	23300	0
260	20241018	164800	602934250	23300	23300	23300	23300	0
261	20241018	164700	602934250	23300	23300	23300	23300	0
262	20241018	164600	602934250	23300	23300	23300	23300	0
263	20241018	164500	602934250	23300	23300	23300	23300	0
264	20241018	164400	602934250	23300	23300	23300	23300	0
265	20241018	164300	602934250	23300	23300	23300	23300	0
266	20241018	164200	602934250	23300	23300	23300	23300	0
267	20241018	164100	602934250	23300	23300	23300	23300	0
268	20241018	164000	602934250	23300	23300	23300	23300	0
269	20241018	163900	602934250	23300	23300	23300	23300	0
270	20241018	163800	602934250	23300	23300	23300	23300	0
271	20241018	163700	602934250	23300	23300	23300	23300	0
272	20241018	163600	602934250	23300	23300	23300	23300	409
273	20241018	163500	602934250	23300	23300	23300	23300	0
274	20241018	163400	602934250	23300	23300	23300	23300	0
275	20241018	163300	602934250	23300	23300	23300	23300	0
276	20241018	163200	602934250	23300	23300	23300	23300	0
277	20241018	163100	602934250	23300	23300	23300	23300	0
278	20241018	163000	602934250	23300	23300	23300	23300	0
279	20241018	162900	602934250	23300	23300	23300	23300	0
280	20241018	162800	602934250	23300	23300	23300	23300	0
281	20241018	162700	602934250	23300	23300	23300	23300	0
282	20241018	162600	602934250	23300	23300	23300	23300	0
283	20241018	162500	602934250	23300	23300	23300	23300	0
284	20241018	162400	602934250	23300	23300	23300	23300	0
285	20241018	162300	602934250	23300	23300	23300	23300	0
286	20241018	162200	602934250	23300	23300	23300	23300	0
287	20241018	162100	602934250	23300	23300	23300	23300	0
288	20241018	162000	602934250	23300	23300	23300	23300	0
289	20241018	161900	602934250	23300	23300	23300	23300	0
290	20241018	161800	602934250	23300	23300	23300	23300	0
291	20241018	161700	602934250	23300	23300	23300	23300	0
292	20241018	161600	602934250	23300	23300	23300	23300	0
293	20241018	161500	602934250	23300	23300	23300	23300	0
294	20241018	161400	602934250	23300	23300	23300	23300	0
295	20241018	161300	602934250	23300	23300	23300	23300	0
296	20241018	161200	602934250	23300	23300	23300	23300	0
297	20241018	161100	602934250	23300	23300	23300	23300	0
298	20241018	161000	602934250	23300	23300	23300	23300	0
299	20241018	160900	602934250	23300	23300	23300	23300	0
300	20241018	160800	602934250	23300	23300	23300	23300	0
301	20241018	160700	602934250	23300	23300	23300	23300	0
302	20241018	160600	602934250	23300	23300	23300	23300	409
303	20241018	160500	602934250	23300	23300	23300	23300	0
304	20241018	160400	602934250	23300	23300	23300	23300	0
305	20241018	160300	602934250	23300	23300	23300	23300	0
306	20241018	160200	602934250	23300	23300	23300	23300	0
307	20241018	160100	602934250	23300	23300	23300	23300	0
308	20241018	160000	602934250	23300	23300	23300	23300	0
309	20241018	155900	602934250	23300	23300	23300	23300	0
310	20241018	155800	602934250	23300	23300	23300	23300	0
311	20241018	155700	602934250	23300	23300	23300	23300	0
312	20241018	155600	602934250	23300	23300	23300	23300	0
313	20241018	155500	602934250	23300	23300	23300	23300	0
314	20241018	155400	602934250	23300	23300	23300	23300	0
315	20241018	155300	602934250	23300	23300	23300	23300	0
316	20241018	155200	602934250	23300	23300	23300	23300	0
317	20241018	155100	602934250	23300	23300	23300	23300	0
318	20241018	155000	602934250	23300	23300	23300	23300	0
319	20241018	154900	602934250	23300	23300	23300	23300	0
320	20241018	154800	602934250	23300	23300	23300	23300	0
321	20241018	154700	602934250	23300	23300	23300	23300	0
322	20241018	154600	602934250	23300	23300	23300	23300	0
323	20241018	154500	602934250	23300	23300	23300	23300	0
324	20241018	154400	602934250	23300	23300	23300	23300	0
325	20241018	154300	602934250	23300	23300	23300	23300	0
326	20241018	154200	602934250	23300	23300	23300	23300	0
327	20241018	154100	602934250	23300	23300	23300	23300	0
328	20241018	154000	602934250	23300	23300	23300	23300	0
329	20241018	153900	602934250	23300	23300	23300	23300	0
330	20241018	153800	602934250	23300	23300	23300	23300	0
331	20241018	153700	602934250	23300	23300	23300	23300	0
332	20241018	153600	602934250	23300	23300	23300	23300	409
333	20241018	153500	602934250	23300	23300	23300	23300	0
334	20241018	153400	602934250	23300	23300	23300	23300	0
335	20241018	153300	602934250	23300	23300	23300	23300	0
336	20241018	153200	602934250	23300	23300	23300	23300	0
337	20241018	153100	602934250	23300	23300	23300	23300	0
338	20241018	153000	602934250	23300	23300	23300	23300	409
339	20241018	152900	593404550	23300	23300	23300	23300	0
340	20241018	152800	593404550	23300	23300	23300	23300	0
341	20241018	152700	593404550	23300	23300	23300	23300	0
342	20241018	152600	593404550	23300	23300	23300	23300	0
343	20241018	152500	593404550	23300	23300	23300	23300	0
344	20241018	152400	593404550	23300	23300	23300	23300	0
345	20241018	152300	593404550	23300	23300	23300	23300	0
346	20241018	152200	593404550	23300	23300	23300	23300	0
347	20241018	152100	593404550	23300	23300	23300	23300	0
348	20241018	152000	593404550	23300	23300	23300	23300	0
349	20241018	151900	593404550	23300	23300	23300	23300	34
350	20241018	151800	592612350	23400	23400	23400	23400	0
351	20241018	151700	592612350	23400	23350	23400	23350	33
352	20241018	151600	591841150	23300	23300	23300	23300	3
353	20241018	151500	591771250	23300	23350	23350	23300	36
354	20241018	151400	590930750	23350	23350	23350	23350	0
355	20241018	151300	590930750	23350	23350	23350	23350	233
356	20241018	151200	585490200	23300	23300	23300	23300	6
357	20241018	151100	585350400	23350	23350	23350	23350	32
358	20241018	151000	584603200	23300	23350	23350	23300	139
359	20241018	150900	581362100	23350	23350	23350	23350	25
360	20241018	150800	580778350	23350	23350	23350	23350	34
361	20241018	150700	579984450	23350	23350	23350	23350	1
362	20241018	150600	579961100	23350	23350	23350	23350	110
363	20241018	150500	577392600	23350	23350	23350	23350	1
364	20241018	150400	577369250	23350	23350	23350	23350	75
365	20241018	150300	575618000	23300	23300	23300	23300	5
366	20241018	150200	575501500	23350	23350	23350	23350	32
367	20241018	150100	574754300	23300	23300	23300	23300	0
368	20241018	150000	574754300	23300	23350	23350	23300	156
369	20241018	145900	571116750	23300	23350	23350	23300	34
370	20241018	145800	570322950	23350	23350	23350	23350	0
371	20241018	145700	570322950	23350	23350	23350	23350	32
372	20241018	145600	569575750	23350	23350	23350	23350	19
373	20241018	145500	569132100	23350	23350	23350	23350	32
374	20241018	145400	568384900	23300	23300	23300	23300	163
375	20241018	145300	564587000	23300	23300	23350	23300	35
376	20241018	145200	563769850	23350	23350	23350	23350	121
377	20241018	145100	560944500	23350	23350	23350	23350	33
378	20241018	145000	560173950	23350	23400	23400	23350	171
379	20241018	144900	556179500	23450	23450	23450	23450	19
380	20241018	144800	555733950	23400	23400	23400	23400	32
381	20241018	144700	554985150	23350	23350	23350	23350	3
382	20241018	144600	554915100	23400	23400	23400	23400	33
383	20241018	144500	554142900	23450	23400	23450	23400	23
384	20241018	144400	553603650	23450	23450	23450	23450	66
385	20241018	144300	552055950	23450	23450	23450	23450	0
386	20241018	144200	552055950	23450	23450	23450	23450	20
387	20241018	144100	551586950	23400	23450	23450	23400	35
388	20241018	144000	550766300	23450	23450	23450	23450	0
389	20241018	143900	550766300	23450	23450	23450	23450	86
390	20241018	143800	548749600	23450	23450	23450	23450	21
391	20241018	143700	548257150	23450	23450	23450	23450	32
392	20241018	143600	547506750	23450	23450	23450	23450	0
393	20241018	143500	547506750	23450	23400	23450	23400	19
394	20241018	143400	547061450	23400	23400	23400	23400	1
395	20241018	143300	547038050	23400	23350	23400	23350	40
396	20241018	143200	546102450	23400	23450	23450	23400	47
397	20241018	143100	545001000	23450	23450	23450	23450	20
398	20241018	143000	544532000	23450	23450	23450	23450	32
399	20241018	142900	543781600	23450	23450	23450	23450	1
400	20241018	142800	543758150	23450	23500	23500	23450	53
401	20241018	142700	542514250	23400	23400	23400	23400	10
402	20241018	142600	542280250	23450	23450	23450	23450	33
403	20241018	142500	541506400	23400	23400	23400	23400	0
404	20241018	142400	541506400	23400	23400	23400	23400	49
405	20241018	142300	540359800	23450	23450	23450	23450	32
406	20241018	142200	539609400	23450	23450	23450	23450	1
407	20241018	142100	539585950	23500	23500	23500	23450	94
408	20241018	142000	537379150	23500	23500	23500	23500	0
409	20241018	141900	537379150	23500	23500	23500	23500	75
410	20241018	141800	535616650	23500	23500	23500	23500	0
411	20241018	141700	535616650	23500	23500	23500	23500	53
412	20241018	141600	534371150	23500	23500	23500	23500	0
413	20241018	141500	534371150	23500	23500	23500	23500	32
414	20241018	141400	533619150	23450	23500	23500	23450	59
415	20241018	141300	532233050	23450	23450	23450	23450	0
416	20241018	141200	532233050	23450	23450	23450	23450	23
417	20241018	141100	531693700	23500	23450	23500	23450	21
418	20241018	141000	531201200	23450	23500	23500	23450	113
419	20241018	140900	528547250	23450	23450	23450	23450	0
420	20241018	140800	528547250	23450	23450	23450	23450	5
421	20241018	140700	528430000	23450	23450	23450	23450	19
422	20241018	140600	527984450	23450	23450	23450	23450	32
423	20241018	140500	527234050	23400	23450	23450	23400	34
424	20241018	140400	526436800	23450	23450	23450	23450	0
425	20241018	140300	526436800	23450	23450	23450	23450	53
426	20241018	140200	525193950	23450	23450	23450	23450	0
427	20241018	140100	525193950	23450	23450	23450	23450	32
428	20241018	140000	524443550	23450	23450	23450	23450	19
429	20241018	135900	523998000	23450	23450	23450	23450	32
430	20241018	135800	523247600	23400	23400	23400	23400	3
431	20241018	135700	523177400	23400	23500	23500	23400	46
432	20241018	135600	522097400	23500	23500	23500	23500	52
433	20241018	135500	520875400	23450	23450	23450	23450	0
434	20241018	135400	520875400	23450	23500	23500	23450	37
435	20241018	135300	520006150	23500	23500	23500	23500	0
436	20241018	135200	520006150	23500	23500	23500	23450	55
437	20241018	135100	518713750	23450	23450	23450	23450	0
438	20241018	135000	518713750	23450	23450	23450	23450	21
439	20241018	134900	518221300	23500	23500	23500	23500	21
440	20241018	134800	517727800	23500	23500	23500	23500	32
441	20241018	134700	516975800	23450	23450	23450	23450	42
442	20241018	134600	515990900	23450	23450	23450	23450	0
443	20241018	134500	515990900	23450	23450	23450	23450	106
444	20241018	134400	513505200	23450	23450	23450	23450	0
445	20241018	134300	513505200	23450	23450	23450	23450	33
446	20241018	134200	512731350	23450	23450	23450	23450	22
447	20241018	134100	512215450	23450	23450	23450	23450	32
448	20241018	134000	511465050	23450	23450	23450	23450	6
449	20241018	133900	511324350	23450	23400	23450	23400	42
450	20241018	133800	510339950	23450	23450	23450	23450	50
451	20241018	133700	509167450	23450	23450	23450	23450	0
452	20241018	133600	509167450	23450	23450	23450	23450	33
453	20241018	133500	508393600	23450	23450	23450	23450	22
454	20241018	133400	507877700	23400	23400	23400	23400	0
455	20241018	133300	507877700	23400	23400	23400	23400	137
456	20241018	133200	504671900	23400	23400	23400	23400	32
457	20241018	133100	503923100	23400	23400	23400	23400	20
458	20241018	133000	503455100	23400	23400	23400	23400	32
459	20241018	132900	502706300	23400	23400	23400	23400	100
460	20241018	132800	500366300	23400	23500	23500	23350	425
461	20241018	132700	490431650	23400	23450	23450	23400	40
462	20241018	132600	489494050	23500	23500	23500	23500	1
463	20241018	132500	489470550	23450	23500	23500	23450	33
464	20241018	132400	488696650	23450	23450	23450	23450	19
465	20241018	132300	488251100	23500	23400	23500	23400	258
466	20241018	132200	482191000	23450	23450	23450	23450	5
467	20241018	132100	482073750	23450	23450	23450	23450	53
468	20241018	132000	480830900	23450	23450	23450	23450	32
469	20241018	131900	480080500	23500	23500	23500	23500	0
470	20241018	131800	480080500	23500	23500	23500	23500	1
471	20241018	131700	480057000	23450	23450	23450	23450	21
472	20241018	131600	479564550	23400	23450	23450	23400	49
473	20241018	131500	478416350	23400	23400	23400	23400	5
474	20241018	131400	478299350	23450	23450	23450	23450	54
475	20241018	131300	477033050	23500	23500	23500	23500	1
476	20241018	131200	477009550	23450	23450	23500	23450	36
477	20241018	131100	476165250	23450	23450	23450	23450	32
478	20241018	131000	475414850	23450	23450	23450	23450	19
479	20241018	130900	474969300	23450	23450	23450	23450	42
480	20241018	130800	473984400	23400	23400	23400	23400	8
481	20241018	130700	473797200	23450	23450	23450	23450	53
482	20241018	130600	472554350	23450	23450	23450	23450	0
483	20241018	130500	472554350	23450	23450	23450	23450	32
484	20241018	130400	471803950	23450	23450	23450	23450	0
485	20241018	130300	471803950	23450	23450	23450	23450	52
486	20241018	130200	470584550	23450	23450	23450	23450	32
487	20241018	130100	469834150	23400	23400	23400	23400	100
488	20241018	130000	467494150	23450	23450	23450	23450	33
489	20241018	125900	466720300	23450	23400	23450	23400	25
490	20241018	125800	466134150	23450	23450	23450	23450	32
491	20241018	125700	465383750	23400	23400	23400	23400	0
492	20241018	125600	465383750	23400	23400	23400	23400	49
493	20241018	125500	464237150	23350	23350	23350	23350	1
494	20241018	125400	464213800	23400	23400	23400	23400	34
495	20241018	125300	463418200	23400	23400	23400	23400	32
496	20241018	125200	462669400	23400	23400	23400	23400	21
497	20241018	125100	462178000	23400	23400	23400	23400	32
498	20241018	125000	461429200	23400	23400	23400	23400	0
499	20241018	124900	461429200	23400	23400	23400	23400	32
500	20241018	124800	460680400	23400	23400	23400	23400	1
501	20241018	124700	460657000	23350	23450	23450	23350	83
502	20241018	124600	458715450	23450	23450	23450	23450	0
503	20241018	124500	458715450	23450	23450	23450	23450	53
504	20241018	124400	457472600	23450	23450	23450	23450	32
505	20241018	124300	456722200	23400	23450	23450	23400	31
506	20241018	124200	455995800	23500	23450	23500	23450	33
507	20241018	124100	455221900	23500	23450	23500	23400	16
508	20241018	124000	454846150	23450	23450	23500	23400	36
509	20241018	123900	454001950	23450	23450	23450	23450	0
510	20241018	123800	454001950	23450	23450	23500	23450	59
511	20241018	123700	452618350	23400	23500	23500	23400	11
512	20241018	123600	452360800	23450	23500	23500	23450	34
513	20241018	123500	451561850	23450	23500	23500	23450	55
514	20241018	123400	450269600	23500	23500	23500	23500	0
515	20241018	123300	450269600	23500	23500	23500	23500	33
516	20241018	123200	449494100	23500	23500	23500	23500	0
517	20241018	123100	449494100	23500	23500	23500	23500	53
518	20241018	123000	448248600	23500	23500	23500	23500	0
519	20241018	122900	448248600	23500	23500	23500	23500	32
520	20241018	122800	447496600	23450	23500	23500	23450	28
521	20241018	122700	446839050	23500	23500	23500	23500	32
522	20241018	122600	446087050	23500	23500	23500	23500	33
523	20241018	122500	445311550	23500	23500	23500	23500	0
524	20241018	122400	445311550	23500	23500	23500	23500	54
525	20241018	122300	444042550	23500	23500	23500	23500	0
526	20241018	122200	444042550	23500	23500	23500	23500	32
527	20241018	122100	443290550	23500	23500	23500	23500	19
528	20241018	122000	442844050	23500	23500	23500	23500	32
529	20241018	121900	442092050	23500	23500	23500	23500	0
530	20241018	121800	442092050	23500	23500	23500	23500	33
531	20241018	121700	441316550	23450	23500	23500	23450	61
532	20241018	121600	439883450	23500	23500	23500	23500	0
533	20241018	121500	439883450	23500	23500	23500	23500	32
534	20241018	121400	439131450	23500	23500	23500	23500	20
535	20241018	121300	438661450	23500	23500	23500	23500	32
536	20241018	121200	437909450	23500	23500	23500	23500	170
537	20241018	121100	433914450	23500	23500	23500	23500	33
538	20241018	121000	433138950	23500	23500	23500	23500	21
539	20241018	120900	432645450	23500	23500	23500	23500	32
540	20241018	120800	431893450	23500	23500	23500	23500	36
541	20241018	120700	431047450	23500	23500	23500	23500	20
542	20241018	120600	430577450	23500	23500	23500	23500	32
543	20241018	120500	429825450	23500	23500	23500	23500	1
544	20241018	120400	429801950	23500	23450	23500	23450	42
545	20241018	120300	428815400	23500	23500	23500	23500	22
546	20241018	120200	428298400	23500	23450	23500	23450	15
547	20241018	120100	427946600	23500	23500	23500	23500	0
548	20241018	120000	427946600	23500	23400	23500	23400	56
549	20241018	115900	426633350	23300	23450	23500	23300	89
550	20241018	115800	424550200	23400	23450	23500	23400	18
551	20241018	115700	424128700	23450	23500	23500	23400	19
552	20241018	115600	423683800	23350	23450	23450	23350	35
553	20241018	115500	422864450	23450	23350	23450	23300	19
554	20241018	115400	422421250	23450	23450	23450	23350	23
555	20241018	115300	421882000	23500	23450	23500	23450	48
556	20241018	115200	420754750	23450	23450	23450	23450	1
557	20241018	115100	420731300	23400	23400	23450	23400	16
558	20241018	115000	420356850	23400	23450	23500	23300	90
559	20241018	114900	418249050	23450	23450	23500	23350	42
560	20241018	114800	417265000	23500	23350	23500	23350	29
561	20241018	114700	416587000	23400	23400	23400	23400	2
562	20241018	114600	416540200	23400	23350	23400	23350	46
563	20241018	114500	415464550	23450	23350	23450	23350	19
564	20241018	114400	415019500	23350	23350	23400	23350	55
565	20241018	114300	413733600	23350	23450	23500	23350	43
566	20241018	114200	412727700	23400	23400	23450	23400	38
567	20241018	114100	411837450	23450	23450	23500	23400	52
568	20241018	114000	410618750	23450	23500	23500	23400	18
569	20241018	113900	410197250	23450	23350	23500	23350	20
570	20241018	113800	409729700	23450	23400	23450	23400	34
571	20241018	113700	408933150	23450	23450	23450	23400	34
572	20241018	113600	408137450	23350	23350	23350	23350	35
573	20241018	113500	407320200	23350	23400	23450	23350	68
574	20241018	113400	405727550	23400	23400	23400	23400	4
575	20241018	113300	405633950	23450	23450	23450	23400	47
576	20241018	113200	404532500	23400	23450	23450	23400	16
577	20241018	113100	404158050	23400	23350	23400	23350	34
578	20241018	113000	403363150	23400	23400	23400	23400	32
579	20241018	112900	402614350	23350	23350	23350	23350	17
580	20241018	112800	402217400	23400	23450	23450	23400	57
581	20241018	112700	400881900	23400	23400	23400	23400	24
582	20241018	112600	400320300	23400	23450	23450	23400	18
583	20241018	112500	399899000	23400	23400	23400	23400	15
584	20241018	112400	399548000	23450	23400	23450	23350	58
585	20241018	112300	398189300	23450	23450	23450	23350	49
586	20241018	112200	397041550	23450	23450	23450	23450	1
587	20241018	112100	397018100	23400	23450	23450	23400	66
588	20241018	112000	395471100	23400	23450	23450	23400	19
589	20241018	111900	395026300	23450	23500	23500	23450	46
590	20241018	111800	393946000	23450	23450	23450	23450	14
591	20241018	111700	393617700	23500	23500	23500	23500	52
592	20241018	111600	392395700	23500	23500	23500	23500	1
593	20241018	111500	392372200	23500	23500	23500	23500	55
594	20241018	111400	391079700	23500	23500	23500	23500	0
595	20241018	111300	391079700	23500	23450	23500	23400	204
596	20241018	111200	386305550	23500	23500	23500	23500	32
597	20241018	111100	385553550	23500	23450	23500	23450	4
598	20241018	111000	385459700	23500	23500	23500	23500	51
599	20241018	110900	384261200	23500	23400	23500	23400	128
600	20241018	110800	381265900	23400	23400	23400	23400	73
601	20241018	110700	379557700	23400	23400	23400	23400	154
602	20241018	110600	375954100	23400	23450	23450	23400	211
603	20241018	110500	371015050	23500	23500	23500	23500	1
604	20241018	110400	370991550	23450	23450	23450	23450	190
605	20241018	110300	366536050	23450	23450	23450	23450	59
606	20241018	110200	365152500	23450	23450	23450	23450	14
607	20241018	110100	364824200	23450	23500	23500	23450	40
608	20241018	110000	363884550	23500	23500	23500	23500	0
609	20241018	105900	363884550	23500	23450	23500	23450	76
610	20241018	105800	362099650	23500	23450	23500	23450	9
611	20241018	105700	361888550	23500	23500	23500	23500	32
612	20241018	105600	361136550	23500	23500	23500	23500	51
613	20241018	105500	359938050	23500	23500	23500	23500	1
614	20241018	105400	359914550	23500	23500	23500	23500	33
615	20241018	105300	359139050	23500	23500	23500	23500	0
616	20241018	105200	359139050	23500	23500	23500	23500	22
617	20241018	105100	358622050	23500	23500	23500	23500	3
618	20241018	105000	358551550	23400	23500	23500	23400	53
619	20241018	104900	357307850	23500	23500	23500	23500	18
620	20241018	104800	356884850	23500	23450	23500	23450	40
621	20241018	104700	355945250	23500	23500	23500	23450	38
622	20241018	104600	355052450	23450	23450	23450	23450	15
623	20241018	104500	354700700	23500	23500	23500	23500	52
624	20241018	104400	353478700	23500	23500	23500	23500	0
625	20241018	104300	353478700	23500	23450	23500	23450	2
626	20241018	104200	353431750	23500	23500	23500	23450	27
627	20241018	104100	352798350	23500	23450	23500	23450	35
628	20241018	104000	351977500	23500	23450	23500	23450	3
629	20241018	103900	351907050	23500	23400	23500	23400	40
630	20241018	103800	350967450	23500	23400	23500	23400	26
631	20241018	103700	350357800	23400	23500	23500	23400	10
632	20241018	103600	350123700	23450	23450	23450	23450	4
633	20241018	103500	350029900	23500	23450	23500	23450	24
634	20241018	103400	349466850	23500	23450	23500	23450	7
635	20241018	103300	349302500	23500	23500	23500	23500	0
636	20241018	103200	349302500	23500	23500	23500	23450	4
637	20241018	103100	349208550	23500	23500	23500	23450	29
638	20241018	103000	348528250	23500	23450	23500	23350	109
639	20241018	102900	345976750	23500	23500	23500	23500	0
640	20241018	102800	345976750	23500	23500	23500	23500	18
641	20241018	102700	345553750	23500	23500	23500	23500	0
642	20241018	102600	345553750	23500	23500	23500	23500	0
643	20241018	102500	345553750	23500	23450	23500	23450	2
644	20241018	102400	345506800	23500	23500	23500	23500	20
645	20241018	102300	345036800	23500	23500	23500	23500	0
646	20241018	102200	345036800	23500	23500	23500	23500	0
647	20241018	102100	345036800	23500	23500	23500	23450	86
648	20241018	102000	343019000	23500	23500	23500	23500	1
649	20241018	101900	342995500	23500	23500	23500	23500	1
650	20241018	101800	342972000	23500	23500	23500	23500	0
651	20241018	101700	342972000	23500	23500	23500	23500	22
652	20241018	101600	342455000	23500	23500	23500	23500	0
653	20241018	101500	342455000	23500	23500	23500	23500	34
654	20241018	101400	341656000	23500	23500	23500	23500	45
655	20241018	101300	340598500	23500	23500	23500	23500	0
656	20241018	101200	340598500	23500	23500	23500	23500	16
657	20241018	101100	340222500	23500	23500	23500	23500	0
658	20241018	101000	340222500	23500	23450	23500	23450	221
659	20241018	100900	335038900	23450	23450	23450	23450	30
660	20241018	100800	334335400	23450	23450	23450	23450	1
661	20241018	100700	334311950	23350	23450	23450	23350	51
662	20241018	100600	333120150	23400	23450	23450	23350	35
663	20241018	100500	332301250	23400	23400	23400	23400	1
664	20241018	100400	332277850	23450	23450	23450	23450	0
665	20241018	100300	332277850	23450	23450	23450	23450	23
666	20241018	100200	331738500	23450	23450	23450	23450	0
667	20241018	100100	331738500	23450	23450	23450	23450	2
668	20241018	100000	331691600	23450	23450	23450	23450	1
669	20241018	095900	331668150	23450	23450	23450	23450	20
670	20241018	095800	331199150	23450	23450	23450	23450	0
671	20241018	095700	331199150	23450	23450	23450	23450	2
672	20241018	095600	331152250	23450	23400	23450	23350	53
673	20241018	095500	329913550	23400	23450	23450	23400	13
674	20241018	095400	329609300	23450	23450	23450	23450	51
675	20241018	095300	328413350	23450	23450	23450	23450	0
676	20241018	095200	328413350	23450	23450	23450	23450	39
677	20241018	095100	327498800	23400	23400	23400	23400	60
678	20241018	095000	326094800	23450	23500	23500	23450	2
679	20241018	094900	326047850	23500	23400	23500	23350	622
680	20241018	094800	311496900	23400	23400	23400	23300	58
681	20241018	094700	310141300	23350	23350	23350	23300	2183
682	20241018	094600	259178250	23400	23350	23400	23350	102
683	20241018	094500	256791550	23350	23450	23450	23350	291
684	20241018	094400	249981150	23450	23450	23450	23450	114
685	20241018	094300	247307850	23450	23450	23500	23400	450
686	20241018	094200	236756050	23450	23650	23650	23450	4343
687	20241018	094100	134719700	23650	23700	23700	23650	34
688	20241018	094000	133915450	23700	23650	23700	23650	8
689	20241018	093900	133726200	23700	23650	23700	23650	30
690	20241018	093800	133016600	23700	23700	23700	23700	20
691	20241018	093700	132542600	23700	23650	23700	23650	108
692	20241018	093600	129988350	23700	23700	23700	23700	0
693	20241018	093500	129988350	23700	23700	23700	23700	22
694	20241018	093400	129466950	23700	23650	23700	23650	50
695	20241018	093300	128284400	23650	23650	23700	23650	5
696	20241018	093200	128166000	23650	23700	23700	23600	126
697	20241018	093100	125190050	23700	23650	23700	23650	21
698	20241018	093000	124692450	23700	23650	23700	23650	50
699	20241018	092900	123507500	23650	23700	23700	23650	3
700	20241018	092800	123436450	23650	23650	23700	23650	428
701	20241018	092700	113299150	23600	23600	23600	23600	422
702	20241018	092600	103339950	23650	23650	23650	23650	0
703	20241018	092500	103339950	23650	23650	23650	23600	4
704	20241018	092400	103245400	23700	23650	23700	23650	82
705	20241018	092300	101306000	23650	23650	23650	23650	14
706	20241018	092200	100974900	23650	23700	23700	23600	118
707	20241018	092100	98184150	23700	23700	23700	23650	50
708	20241018	092000	97000400	23650	23700	23700	23650	31
709	20241018	091900	96265750	23700	23750	23750	23650	14
710	20241018	091800	95934300	23750	23700	23750	23700	15
711	20241018	091700	95578750	23750	23750	23750	23650	82
712	20241018	091600	93631400	23700	23650	23750	23650	114
713	20241018	091500	90929700	23700	23650	23700	23650	42
714	20241018	091400	89935350	23700	23650	23700	23600	103
715	20241018	091300	87494450	23650	23600	23650	23600	227
716	20241018	091200	82128650	23600	23600	23600	23600	0
717	20241018	091100	82128650	23600	23600	23600	23600	0
718	20241018	091000	82128650	23600	23550	23600	23550	108
719	20241018	090900	79583700	23550	23550	23550	23550	2
720	20241018	090800	79536600	23550	23550	23550	23550	12
721	20241018	090700	79254000	23600	23600	23650	23550	624
722	20241018	090600	64530050	23600	23600	23650	23600	35
723	20241018	090500	63704000	23600	23550	23600	23550	12
724	20241018	090400	63421300	23550	23550	23550	23500	34
725	20241018	090300	62620700	23550	23400	23550	23400	599
726	20241018	090200	48575950	23400	23450	23450	22550	1621
727	20241018	090100	11043700	23500	23450	23500	23450	16
728	20241018	090000	10668200	23500	23500	23500	23450	436