KissMeData/089980/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	200300	408718900	22500	22500	22500	22500	496
3	20241011	200200	408718900	22500	22500	22500	22500	0
4	20241011	200100	408718900	22500	22500	22500	22500	0
5	20241011	200000	408718900	22500	22500	22500	22500	0
6	20241011	195900	408718900	22500	22500	22500	22500	0
7	20241011	195800	408718900	22500	22500	22500	22500	0
8	20241011	195700	408718900	22500	22500	22500	22500	0
9	20241011	195600	408718900	22500	22500	22500	22500	0
10	20241011	195500	408718900	22500	22500	22500	22500	0
11	20241011	195400	408718900	22500	22500	22500	22500	0
12	20241011	195300	408718900	22500	22500	22500	22500	0
13	20241011	195200	408718900	22500	22500	22500	22500	0
14	20241011	195100	408718900	22500	22500	22500	22500	0
15	20241011	195000	408718900	22500	22500	22500	22500	0
16	20241011	194900	408718900	22500	22500	22500	22500	0
17	20241011	194800	408718900	22500	22500	22500	22500	0
18	20241011	194700	408718900	22500	22500	22500	22500	0
19	20241011	194600	408718900	22500	22500	22500	22500	0
20	20241011	194500	408718900	22500	22500	22500	22500	0
21	20241011	194400	408718900	22500	22500	22500	22500	0
22	20241011	194300	408718900	22500	22500	22500	22500	0
23	20241011	194200	408718900	22500	22500	22500	22500	0
24	20241011	194100	408718900	22500	22500	22500	22500	0
25	20241011	194000	408718900	22500	22500	22500	22500	0
26	20241011	193900	408718900	22500	22500	22500	22500	0
27	20241011	193800	408718900	22500	22500	22500	22500	0
28	20241011	193700	408718900	22500	22500	22500	22500	0
29	20241011	193600	408718900	22500	22500	22500	22500	0
30	20241011	193500	408718900	22500	22500	22500	22500	0
31	20241011	193400	408718900	22500	22500	22500	22500	0
32	20241011	193300	408718900	22500	22500	22500	22500	496
33	20241011	193200	408718900	22500	22500	22500	22500	0
34	20241011	193100	408718900	22500	22500	22500	22500	0
35	20241011	193000	408718900	22500	22500	22500	22500	0
36	20241011	192900	408718900	22500	22500	22500	22500	0
37	20241011	192800	408718900	22500	22500	22500	22500	0
38	20241011	192700	408718900	22500	22500	22500	22500	0
39	20241011	192600	408718900	22500	22500	22500	22500	0
40	20241011	192500	408718900	22500	22500	22500	22500	0
41	20241011	192400	408718900	22500	22500	22500	22500	0
42	20241011	192300	408718900	22500	22500	22500	22500	0
43	20241011	192200	408718900	22500	22500	22500	22500	0
44	20241011	192100	408718900	22500	22500	22500	22500	0
45	20241011	192000	408718900	22500	22500	22500	22500	0
46	20241011	191900	408718900	22500	22500	22500	22500	0
47	20241011	191800	408718900	22500	22500	22500	22500	0
48	20241011	191700	408718900	22500	22500	22500	22500	0
49	20241011	191600	408718900	22500	22500	22500	22500	0
50	20241011	191500	408718900	22500	22500	22500	22500	0
51	20241011	191400	408718900	22500	22500	22500	22500	0
52	20241011	191300	408718900	22500	22500	22500	22500	0
53	20241011	191200	408718900	22500	22500	22500	22500	0
54	20241011	191100	408718900	22500	22500	22500	22500	0
55	20241011	191000	408718900	22500	22500	22500	22500	0
56	20241011	190900	408718900	22500	22500	22500	22500	0
57	20241011	190800	408718900	22500	22500	22500	22500	0
58	20241011	190700	408718900	22500	22500	22500	22500	0
59	20241011	190600	408718900	22500	22500	22500	22500	0
60	20241011	190500	408718900	22500	22500	22500	22500	0
61	20241011	190400	408718900	22500	22500	22500	22500	0
62	20241011	190300	408718900	22500	22500	22500	22500	496
63	20241011	190200	408718900	22500	22500	22500	22500	0
64	20241011	190100	408718900	22500	22500	22500	22500	0
65	20241011	190000	408718900	22500	22500	22500	22500	0
66	20241011	185900	408718900	22500	22500	22500	22500	0
67	20241011	185800	408718900	22500	22500	22500	22500	0
68	20241011	185700	408718900	22500	22500	22500	22500	0
69	20241011	185600	408718900	22500	22500	22500	22500	0
70	20241011	185500	408718900	22500	22500	22500	22500	0
71	20241011	185400	408718900	22500	22500	22500	22500	0
72	20241011	185300	408718900	22500	22500	22500	22500	0
73	20241011	185200	408718900	22500	22500	22500	22500	0
74	20241011	185100	408718900	22500	22500	22500	22500	0
75	20241011	185000	408718900	22500	22500	22500	22500	0
76	20241011	184900	408718900	22500	22500	22500	22500	0
77	20241011	184800	408718900	22500	22500	22500	22500	0
78	20241011	184700	408718900	22500	22500	22500	22500	0
79	20241011	184600	408718900	22500	22500	22500	22500	0
80	20241011	184500	408718900	22500	22500	22500	22500	0
81	20241011	184400	408718900	22500	22500	22500	22500	0
82	20241011	184300	408718900	22500	22500	22500	22500	0
83	20241011	184200	408718900	22500	22500	22500	22500	0
84	20241011	184100	408718900	22500	22500	22500	22500	0
85	20241011	184000	408718900	22500	22500	22500	22500	0
86	20241011	183900	408718900	22500	22500	22500	22500	0
87	20241011	183800	408718900	22500	22500	22500	22500	0
88	20241011	183700	408718900	22500	22500	22500	22500	0
89	20241011	183600	408718900	22500	22500	22500	22500	0
90	20241011	183500	408718900	22500	22500	22500	22500	0
91	20241011	183400	408718900	22500	22500	22500	22500	0
92	20241011	183300	408718900	22500	22500	22500	22500	496
93	20241011	183200	408718900	22500	22500	22500	22500	0
94	20241011	183100	408718900	22500	22500	22500	22500	0
95	20241011	183000	408718900	22500	22500	22500	22500	0
96	20241011	182900	408718900	22500	22500	22500	22500	0
97	20241011	182800	408718900	22500	22500	22500	22500	0
98	20241011	182700	408718900	22500	22500	22500	22500	0
99	20241011	182600	408718900	22500	22500	22500	22500	0
100	20241011	182500	408718900	22500	22500	22500	22500	0
101	20241011	182400	408718900	22500	22500	22500	22500	0
102	20241011	182300	408718900	22500	22500	22500	22500	0
103	20241011	182200	408718900	22500	22500	22500	22500	0
104	20241011	182100	408718900	22500	22500	22500	22500	0
105	20241011	182000	408718900	22500	22500	22500	22500	0
106	20241011	181900	408718900	22500	22500	22500	22500	0
107	20241011	181800	408718900	22500	22500	22500	22500	0
108	20241011	181700	408718900	22500	22500	22500	22500	0
109	20241011	181600	408718900	22500	22500	22500	22500	0
110	20241011	181500	408718900	22500	22500	22500	22500	0
111	20241011	181400	408718900	22500	22500	22500	22500	0
112	20241011	181300	408718900	22500	22500	22500	22500	0
113	20241011	181200	408718900	22500	22500	22500	22500	0
114	20241011	181100	408718900	22500	22500	22500	22500	0
115	20241011	181000	408718900	22500	22500	22500	22500	0
116	20241011	180900	408718900	22500	22500	22500	22500	0
117	20241011	180800	408718900	22500	22500	22500	22500	0
118	20241011	180700	408718900	22500	22500	22500	22500	0
119	20241011	180600	408718900	22500	22500	22500	22500	0
120	20241011	180500	408718900	22500	22500	22500	22500	0
121	20241011	180400	408718900	22500	22500	22500	22500	0
122	20241011	180300	408718900	22500	22500	22500	22500	496
123	20241011	180200	408718900	22500	22500	22500	22500	0
124	20241011	180100	408718900	22500	22500	22500	22500	0
125	20241011	180000	408718900	22500	22500	22500	22500	0
126	20241011	175900	408718900	22500	22500	22500	22500	0
127	20241011	175800	408718900	22500	22500	22500	22500	0
128	20241011	175700	408718900	22500	22500	22500	22500	0
129	20241011	175600	408718900	22500	22500	22500	22500	0
130	20241011	175500	408718900	22500	22500	22500	22500	0
131	20241011	175400	408718900	22500	22500	22500	22500	0
132	20241011	175300	408718900	22500	22500	22500	22500	0
133	20241011	175200	408718900	22500	22500	22500	22500	0
134	20241011	175100	408718900	22500	22500	22500	22500	0
135	20241011	175000	408718900	22500	22500	22500	22500	0
136	20241011	174900	408718900	22500	22500	22500	22500	0
137	20241011	174800	408718900	22500	22500	22500	22500	0
138	20241011	174700	408718900	22500	22500	22500	22500	0
139	20241011	174600	408718900	22500	22500	22500	22500	0
140	20241011	174500	408718900	22500	22500	22500	22500	0
141	20241011	174400	408718900	22500	22500	22500	22500	0
142	20241011	174300	408718900	22500	22500	22500	22500	0
143	20241011	174200	408718900	22500	22500	22500	22500	0
144	20241011	174100	408718900	22500	22500	22500	22500	0
145	20241011	174000	408718900	22500	22500	22500	22500	0
146	20241011	173900	408718900	22500	22500	22500	22500	0
147	20241011	173800	408718900	22500	22500	22500	22500	0
148	20241011	173700	408718900	22500	22500	22500	22500	0
149	20241011	173600	408718900	22500	22500	22500	22500	0
150	20241011	173500	408718900	22500	22500	22500	22500	0
151	20241011	173400	408718900	22500	22500	22500	22500	0
152	20241011	173300	408718900	22500	22500	22500	22500	496
153	20241011	173200	408718900	22500	22500	22500	22500	0
154	20241011	173100	408718900	22500	22500	22500	22500	0
155	20241011	173000	408718900	22500	22500	22500	22500	0
156	20241011	172900	408718900	22500	22500	22500	22500	0
157	20241011	172800	408718900	22500	22500	22500	22500	0
158	20241011	172700	408718900	22500	22500	22500	22500	0
159	20241011	172600	408718900	22500	22500	22500	22500	0
160	20241011	172500	408718900	22500	22500	22500	22500	0
161	20241011	172400	408718900	22500	22500	22500	22500	0
162	20241011	172300	408718900	22500	22500	22500	22500	0
163	20241011	172200	408718900	22500	22500	22500	22500	0
164	20241011	172100	408718900	22500	22500	22500	22500	0
165	20241011	172000	408718900	22500	22500	22500	22500	0
166	20241011	171900	408718900	22500	22500	22500	22500	0
167	20241011	171800	408718900	22500	22500	22500	22500	0
168	20241011	171700	408718900	22500	22500	22500	22500	0
169	20241011	171600	408718900	22500	22500	22500	22500	0
170	20241011	171500	408718900	22500	22500	22500	22500	0
171	20241011	171400	408718900	22500	22500	22500	22500	0
172	20241011	171300	408718900	22500	22500	22500	22500	0
173	20241011	171200	408718900	22500	22500	22500	22500	0
174	20241011	171100	408718900	22500	22500	22500	22500	0
175	20241011	171000	408718900	22500	22500	22500	22500	0
176	20241011	170900	408718900	22500	22500	22500	22500	0
177	20241011	170800	408718900	22500	22500	22500	22500	0
178	20241011	170700	408718900	22500	22500	22500	22500	0
179	20241011	170600	408718900	22500	22500	22500	22500	0
180	20241011	170500	408718900	22500	22500	22500	22500	0
181	20241011	170400	408718900	22500	22500	22500	22500	0
182	20241011	170300	408718900	22500	22500	22500	22500	496
183	20241011	170200	408718900	22500	22500	22500	22500	0
184	20241011	170100	408718900	22500	22500	22500	22500	0
185	20241011	170000	408718900	22500	22500	22500	22500	0
186	20241011	165900	408718900	22500	22500	22500	22500	0
187	20241011	165800	408718900	22500	22500	22500	22500	0
188	20241011	165700	408718900	22500	22500	22500	22500	0
189	20241011	165600	408718900	22500	22500	22500	22500	0
190	20241011	165500	408718900	22500	22500	22500	22500	0
191	20241011	165400	408718900	22500	22500	22500	22500	0
192	20241011	165300	408718900	22500	22500	22500	22500	0
193	20241011	165200	408718900	22500	22500	22500	22500	0
194	20241011	165100	408718900	22500	22500	22500	22500	0
195	20241011	165000	408718900	22500	22500	22500	22500	0
196	20241011	164900	408718900	22500	22500	22500	22500	0
197	20241011	164800	408718900	22500	22500	22500	22500	0
198	20241011	164700	408718900	22500	22500	22500	22500	0
199	20241011	164600	408718900	22500	22500	22500	22500	0
200	20241011	164500	408718900	22500	22500	22500	22500	0
201	20241011	164400	408718900	22500	22500	22500	22500	0
202	20241011	164300	408718900	22500	22500	22500	22500	0
203	20241011	164200	408718900	22500	22500	22500	22500	0
204	20241011	164100	408718900	22500	22500	22500	22500	0
205	20241011	164000	408718900	22500	22500	22500	22500	0
206	20241011	163900	408718900	22500	22500	22500	22500	0
207	20241011	163800	408718900	22500	22500	22500	22500	0
208	20241011	163700	408718900	22500	22500	22500	22500	0
209	20241011	163600	408718900	22500	22500	22500	22500	0
210	20241011	163500	408718900	22500	22500	22500	22500	0
211	20241011	163400	408718900	22500	22500	22500	22500	0
212	20241011	163300	408718900	22500	22500	22500	22500	496
213	20241011	163200	408718900	22500	22500	22500	22500	0
214	20241011	163100	408718900	22500	22500	22500	22500	0
215	20241011	163000	408718900	22500	22500	22500	22500	0
216	20241011	162900	408718900	22500	22500	22500	22500	0
217	20241011	162800	408718900	22500	22500	22500	22500	0
218	20241011	162700	408718900	22500	22500	22500	22500	0
219	20241011	162600	408718900	22500	22500	22500	22500	0
220	20241011	162500	408718900	22500	22500	22500	22500	0
221	20241011	162400	408718900	22500	22500	22500	22500	0
222	20241011	162300	408718900	22500	22500	22500	22500	0
223	20241011	162200	408718900	22500	22500	22500	22500	0
224	20241011	162100	408718900	22500	22500	22500	22500	0
225	20241011	162000	408718900	22500	22500	22500	22500	0
226	20241011	161900	408718900	22500	22500	22500	22500	0
227	20241011	161800	408718900	22500	22500	22500	22500	0
228	20241011	161700	408718900	22500	22500	22500	22500	0
229	20241011	161600	408718900	22500	22500	22500	22500	0
230	20241011	161500	408718900	22500	22500	22500	22500	0
231	20241011	161400	408718900	22500	22500	22500	22500	0
232	20241011	161300	408718900	22500	22500	22500	22500	0
233	20241011	161200	408718900	22500	22500	22500	22500	0
234	20241011	161100	408718900	22500	22500	22500	22500	0
235	20241011	161000	408718900	22500	22500	22500	22500	0
236	20241011	160900	408718900	22500	22500	22500	22500	0
237	20241011	160800	408718900	22500	22500	22500	22500	0
238	20241011	160700	408718900	22500	22500	22500	22500	0
239	20241011	160600	408718900	22500	22500	22500	22500	0
240	20241011	160500	408718900	22500	22500	22500	22500	0
241	20241011	160400	408718900	22500	22500	22500	22500	0
242	20241011	160300	408718900	22500	22500	22500	22500	496
243	20241011	160200	408718900	22500	22500	22500	22500	0
244	20241011	160100	408718900	22500	22500	22500	22500	0
245	20241011	160000	408718900	22500	22500	22500	22500	0
246	20241011	155900	408718900	22500	22500	22500	22500	0
247	20241011	155800	408718900	22500	22500	22500	22500	0
248	20241011	155700	408718900	22500	22500	22500	22500	0
249	20241011	155600	408718900	22500	22500	22500	22500	0
250	20241011	155500	408718900	22500	22500	22500	22500	0
251	20241011	155400	408718900	22500	22500	22500	22500	0
252	20241011	155300	408718900	22500	22500	22500	22500	0
253	20241011	155200	408718900	22500	22500	22500	22500	0
254	20241011	155100	408718900	22500	22500	22500	22500	0
255	20241011	155000	408718900	22500	22500	22500	22500	0
256	20241011	154900	408718900	22500	22500	22500	22500	0
257	20241011	154800	408718900	22500	22500	22500	22500	0
258	20241011	154700	408718900	22500	22500	22500	22500	0
259	20241011	154600	408718900	22500	22500	22500	22500	0
260	20241011	154500	408718900	22500	22500	22500	22500	0
261	20241011	154400	408718900	22500	22500	22500	22500	0
262	20241011	154300	408718900	22500	22500	22500	22500	0
263	20241011	154200	408718900	22500	22500	22500	22500	0
264	20241011	154100	408718900	22500	22500	22500	22500	0
265	20241011	154000	408718900	22500	22500	22500	22500	0
266	20241011	153900	408718900	22500	22500	22500	22500	0
267	20241011	153800	408718900	22500	22500	22500	22500	0
268	20241011	153700	408718900	22500	22500	22500	22500	0
269	20241011	153600	408718900	22500	22500	22500	22500	0
270	20241011	153500	408718900	22500	22500	22500	22500	0
271	20241011	153400	408718900	22500	22500	22500	22500	0
272	20241011	153300	408718900	22500	22500	22500	22500	496
273	20241011	153200	408718900	22500	22500	22500	22500	0
274	20241011	153100	408718900	22500	22500	22500	22500	0
275	20241011	153000	408718900	22500	22500	22500	22500	496
276	20241011	152900	397558900	22500	22500	22500	22500	0
277	20241011	152800	397558900	22500	22500	22500	22500	0
278	20241011	152700	397558900	22500	22500	22500	22500	0
279	20241011	152600	397558900	22500	22500	22500	22500	0
280	20241011	152500	397558900	22500	22500	22500	22500	0
281	20241011	152400	397558900	22500	22500	22500	22500	0
282	20241011	152300	397558900	22500	22500	22500	22500	0
283	20241011	152200	397558900	22500	22500	22500	22500	0
284	20241011	152100	397558900	22500	22500	22500	22500	0
285	20241011	152000	397558900	22500	22500	22500	22500	0
286	20241011	151900	397558900	22500	22500	22500	22450	122
287	20241011	151800	394813950	22400	22450	22500	22400	350
288	20241011	151700	386950100	22350	22350	22450	22300	175
289	20241011	151600	383038500	22400	22350	22400	22350	200
290	20241011	151500	378565800	22400	22300	22450	22300	148
291	20241011	151400	375257600	22400	22350	22400	22350	100
292	20241011	151300	373021700	22400	22350	22400	22350	201
293	20241011	151200	368526350	22400	22350	22450	22350	103
294	20241011	151100	366221150	22350	22300	22350	22300	442
295	20241011	151000	356357800	22400	22350	22400	22300	291
296	20241011	150900	349852650	22350	22350	22350	22350	148
297	20241011	150800	346544850	22400	22400	22400	22400	202
298	20241011	150700	342020050	22400	22450	22500	22400	76
299	20241011	150600	340313950	22400	22400	22400	22400	0
300	20241011	150500	340313950	22400	22450	22450	22400	29
301	20241011	150400	339663050	22400	22400	22400	22400	113
302	20241011	150300	337131850	22500	22500	22500	22500	0
303	20241011	150200	337131850	22500	22500	22500	22500	0
304	20241011	150100	337131850	22500	22450	22500	22450	100
305	20241011	150000	334883150	22400	22450	22450	22400	239
306	20241011	145900	329528300	22400	22400	22400	22400	0
307	20241011	145800	329528300	22400	22400	22400	22400	0
308	20241011	145700	329528300	22400	22450	22500	22400	300
309	20241011	145600	322800800	22500	22450	22500	22450	6
310	20241011	145500	322665950	22500	22500	22500	22500	25
311	20241011	145400	322103450	22450	22450	22450	22450	0
312	20241011	145300	322103450	22450	22450	22450	22450	0
313	20241011	145200	322103450	22450	22450	22450	22450	0
314	20241011	145100	322103450	22450	22450	22450	22450	0
315	20241011	145000	322103450	22450	22500	22500	22450	73
316	20241011	144900	320463350	22400	22450	22450	22400	66
317	20241011	144800	318982250	22450	22450	22450	22450	0
318	20241011	144700	318982250	22450	22450	22450	22450	0
319	20241011	144600	318982250	22450	22450	22450	22450	4
320	20241011	144500	318892450	22550	22500	22550	22500	25
321	20241011	144400	318328850	22400	22400	22400	22400	0
322	20241011	144300	318328850	22400	22400	22400	22400	0
323	20241011	144200	318328850	22400	22400	22400	22400	0
324	20241011	144100	318328850	22400	22400	22400	22400	101
325	20241011	144000	316066450	22400	22550	22550	22400	92
326	20241011	143900	314000150	22550	22550	22550	22550	0
327	20241011	143800	314000150	22550	22550	22550	22550	0
328	20241011	143700	314000150	22550	22550	22550	22550	0
329	20241011	143600	314000150	22550	22550	22550	22550	0
330	20241011	143500	314000150	22550	22550	22550	22550	25
331	20241011	143400	313436400	22400	22400	22400	22400	12
332	20241011	143300	313167600	22400	22400	22400	22400	0
333	20241011	143200	313167600	22400	22450	22450	22400	10
334	20241011	143100	312943400	22550	22550	22550	22550	0
335	20241011	143000	312943400	22550	22550	22550	22550	25
336	20241011	142900	312379650	22550	22550	22550	22550	0
337	20241011	142800	312379650	22550	22550	22550	22550	0
338	20241011	142700	312379650	22550	22550	22550	22550	0
339	20241011	142600	312379650	22550	22550	22550	22550	0
340	20241011	142500	312379650	22550	22500	22550	22500	25
341	20241011	142400	311816000	22400	22400	22400	22400	251
342	20241011	142300	306193600	22450	22500	22500	22450	424
343	20241011	142200	296674650	22550	22550	22550	22550	0
344	20241011	142100	296674650	22550	22550	22550	22550	0
345	20241011	142000	296674650	22550	22550	22550	22550	26
346	20241011	141900	296088350	22550	22550	22550	22550	0
347	20241011	141800	296088350	22550	22550	22550	22550	1
348	20241011	141700	296065800	22550	22550	22550	22550	0
349	20241011	141600	296065800	22550	22550	22550	22550	0
350	20241011	141500	296065800	22550	22550	22550	22550	25
351	20241011	141400	295502050	22500	22500	22500	22500	0
352	20241011	141300	295502050	22500	22500	22500	22500	0
353	20241011	141200	295502050	22500	22500	22500	22500	0
354	20241011	141100	295502050	22500	22500	22500	22500	24
355	20241011	141000	294962050	22550	22550	22550	22550	25
356	20241011	140900	294398300	22500	22500	22500	22450	101
357	20241011	140800	292125850	22500	22500	22500	22500	25
358	20241011	140700	291563350	22450	22450	22450	22450	66
359	20241011	140600	290081650	22500	22450	22500	22450	2
360	20241011	140500	290036700	22450	22500	22500	22450	35
361	20241011	140400	289249550	22550	22550	22550	22550	0
362	20241011	140300	289249550	22550	22550	22550	22550	0
363	20241011	140200	289249550	22550	22550	22550	22550	0
364	20241011	140100	289249550	22550	22550	22550	22550	0
365	20241011	140000	289249550	22550	22550	22550	22550	25
366	20241011	135900	288685800	22450	22500	22500	22450	628
367	20241011	135800	274556850	22550	22550	22550	22550	0
368	20241011	135700	274556850	22550	22550	22550	22550	0
369	20241011	135600	274556850	22550	22550	22550	22550	0
370	20241011	135500	274556850	22550	22550	22550	22550	25
371	20241011	135400	273993100	22550	22550	22550	22550	0
372	20241011	135300	273993100	22550	22550	22550	22550	0
373	20241011	135200	273993100	22550	22550	22550	22550	0
374	20241011	135100	273993100	22550	22550	22550	22550	0
375	20241011	135000	273993100	22550	22550	22550	22550	25
376	20241011	134900	273429350	22550	22550	22550	22550	0
377	20241011	134800	273429350	22550	22550	22550	22550	0
378	20241011	134700	273429350	22550	22550	22550	22550	21
379	20241011	134600	272955800	22550	22550	22550	22550	477
380	20241011	134500	262199450	22550	22550	22600	22550	37
381	20241011	134400	261363850	22600	22600	22600	22600	31
382	20241011	134300	260663250	22600	22600	22600	22600	0
383	20241011	134200	260663250	22600	22600	22600	22600	50
384	20241011	134100	259533250	22600	22600	22600	22600	0
385	20241011	134000	259533250	22600	22600	22600	22600	25
386	20241011	133900	258968250	22600	22600	22600	22600	1
387	20241011	133800	258945650	22550	22550	22550	22550	0
388	20241011	133700	258945650	22550	22550	22550	22550	0
389	20241011	133600	258945650	22550	22550	22550	22550	60
390	20241011	133500	257592650	22600	22600	22600	22600	25
391	20241011	133400	257027650	22600	22600	22600	22600	0
392	20241011	133300	257027650	22600	22600	22600	22600	0
393	20241011	133200	257027650	22600	22600	22600	22600	0
394	20241011	133100	257027650	22600	22600	22600	22600	0
395	20241011	133000	257027650	22600	22600	22600	22600	25
396	20241011	132900	256462650	22600	22600	22600	22600	0
397	20241011	132800	256462650	22600	22600	22600	22600	0
398	20241011	132700	256462650	22600	22600	22600	22600	0
399	20241011	132600	256462650	22600	22600	22600	22600	0
400	20241011	132500	256462650	22600	22600	22600	22600	25
401	20241011	132400	255897650	22600	22600	22600	22600	0
402	20241011	132300	255897650	22600	22600	22600	22600	0
403	20241011	132200	255897650	22600	22600	22600	22600	0
404	20241011	132100	255897650	22600	22600	22600	22600	0
405	20241011	132000	255897650	22600	22600	22600	22600	27
406	20241011	131900	255287450	22600	22600	22600	22600	0
407	20241011	131800	255287450	22600	22600	22600	22600	0
408	20241011	131700	255287450	22600	22600	22600	22600	4
409	20241011	131600	255197050	22650	22650	22650	22650	0
410	20241011	131500	255197050	22650	22600	22650	22600	25
411	20241011	131400	254630950	22600	22600	22600	22600	97
412	20241011	131300	252438750	22600	22600	22600	22600	0
413	20241011	131200	252438750	22600	22600	22600	22600	300
414	20241011	131100	245658750	22650	22650	22650	22650	0
415	20241011	131000	245658750	22650	22650	22650	22650	26
416	20241011	130900	245069850	22600	22600	22600	22600	0
417	20241011	130800	245069850	22600	22600	22600	22600	0
418	20241011	130700	245069850	22600	22600	22600	22600	0
419	20241011	130600	245069850	22600	22600	22600	22600	0
420	20241011	130500	245069850	22600	22650	22650	22600	28
421	20241011	130400	244435800	22650	22650	22650	22650	0
422	20241011	130300	244435800	22650	22650	22650	22650	0
423	20241011	130200	244435800	22650	22650	22650	22650	0
424	20241011	130100	244435800	22650	22650	22650	22650	4
425	20241011	130000	244345200	22650	22650	22700	22650	143
426	20241011	125900	241105000	22650	22650	22650	22650	0
427	20241011	125800	241105000	22650	22650	22650	22650	0
428	20241011	125700	241105000	22650	22650	22650	22650	0
429	20241011	125600	241105000	22650	22650	22650	22650	0
430	20241011	125500	241105000	22650	22650	22650	22650	402
431	20241011	125400	231999700	22650	22650	22650	22650	0
432	20241011	125300	231999700	22650	22650	22650	22650	0
433	20241011	125200	231999700	22650	22650	22650	22650	0
434	20241011	125100	231999700	22650	22650	22650	22650	0
435	20241011	125000	231999700	22650	22650	22650	22650	25
436	20241011	124900	231433450	22650	22650	22650	22650	22
437	20241011	124800	230935150	22650	22650	22650	22650	0
438	20241011	124700	230935150	22650	22650	22650	22650	0
439	20241011	124600	230935150	22650	22650	22650	22650	0
440	20241011	124500	230935150	22650	22650	22650	22650	25
441	20241011	124400	230368900	22600	22600	22600	22600	0
442	20241011	124300	230368900	22600	22600	22600	22600	1
443	20241011	124200	230346300	22650	22600	22650	22600	15
444	20241011	124100	230007200	22650	22650	22650	22650	0
445	20241011	124000	230007200	22650	22650	22650	22650	25
446	20241011	123900	229440950	22650	22650	22650	22650	1
447	20241011	123800	229418300	22650	22650	22650	22650	0
448	20241011	123700	229418300	22650	22650	22650	22650	0
449	20241011	123600	229418300	22650	22650	22650	22650	0
450	20241011	123500	229418300	22650	22650	22650	22650	35
451	20241011	123400	228625550	22650	22650	22650	22650	192
452	20241011	123300	224276750	22700	22700	22700	22700	0
453	20241011	123200	224276750	22700	22700	22700	22700	0
454	20241011	123100	224276750	22700	22700	22700	22700	0
455	20241011	123000	224276750	22700	22700	22700	22700	25
456	20241011	122900	223709250	22700	22700	22700	22700	0
457	20241011	122800	223709250	22700	22700	22700	22700	0
458	20241011	122700	223709250	22700	22700	22700	22700	0
459	20241011	122600	223709250	22700	22700	22700	22700	0
460	20241011	122500	223709250	22700	22700	22700	22700	66
461	20241011	122400	222211050	22700	22700	22700	22700	0
462	20241011	122300	222211050	22700	22700	22700	22700	0
463	20241011	122200	222211050	22700	22700	22700	22700	0
464	20241011	122100	222211050	22700	22700	22700	22700	1
465	20241011	122000	222188350	22700	22700	22700	22700	25
466	20241011	121900	221620850	22650	22650	22650	22650	0
467	20241011	121800	221620850	22650	22650	22650	22650	0
468	20241011	121700	221620850	22650	22650	22650	22650	15
469	20241011	121600	221281100	22650	22650	22650	22650	16
470	20241011	121500	220918700	22700	22700	22700	22700	25
471	20241011	121400	220351200	22700	22700	22700	22700	0
472	20241011	121300	220351200	22700	22700	22700	22700	7
473	20241011	121200	220192300	22700	22700	22700	22700	0
474	20241011	121100	220192300	22700	22700	22700	22700	0
475	20241011	121000	220192300	22700	22700	22700	22700	25
476	20241011	120900	219624800	22650	22650	22650	22650	0
477	20241011	120800	219624800	22650	22650	22650	22650	0
478	20241011	120700	219624800	22650	22650	22650	22650	0
479	20241011	120600	219624800	22650	22650	22650	22650	0
480	20241011	120500	219624800	22650	22650	22650	22650	342
481	20241011	120400	211878500	22600	22600	22600	22600	12
482	20241011	120300	211607300	22650	22650	22650	22650	0
483	20241011	120200	211607300	22650	22650	22650	22650	0
484	20241011	120100	211607300	22650	22650	22650	22650	0
485	20241011	120000	211607300	22650	22650	22650	22650	25
486	20241011	115900	211041050	22600	22600	22600	22600	0
487	20241011	115800	211041050	22600	22600	22600	22600	15
488	20241011	115700	210702050	22650	22650	22650	22650	0
489	20241011	115600	210702050	22650	22650	22650	22650	0
490	20241011	115500	210702050	22650	22600	22650	22600	26
491	20241011	115400	210113200	22650	22650	22650	22650	0
492	20241011	115300	210113200	22650	22650	22650	22650	0
493	20241011	115200	210113200	22650	22650	22650	22650	0
494	20241011	115100	210113200	22650	22650	22650	22650	0
495	20241011	115000	210113200	22650	22650	22650	22650	25
496	20241011	114900	209546950	22650	22650	22650	22650	0
497	20241011	114800	209546950	22650	22650	22650	22650	0
498	20241011	114700	209546950	22650	22650	22650	22650	0
499	20241011	114600	209546950	22650	22650	22650	22650	0
500	20241011	114500	209546950	22650	22650	22650	22650	0
501	20241011	114400	209546950	22650	22650	22650	22650	25
502	20241011	114300	208980700	22650	22650	22650	22650	0
503	20241011	114200	208980700	22650	22650	22650	22650	0
504	20241011	114100	208980700	22650	22650	22650	22650	0
505	20241011	114000	208980700	22650	22650	22650	22650	50
506	20241011	113900	207848200	22650	22650	22650	22650	0
507	20241011	113800	207848200	22650	22650	22650	22650	108
508	20241011	113700	205402000	22650	22650	22650	22650	119
509	20241011	113600	202706650	22650	22650	22650	22650	1
510	20241011	113500	202684000	22650	22650	22650	22650	0
511	20241011	113400	202684000	22650	22650	22650	22650	0
512	20241011	113300	202684000	22650	22650	22650	22650	0
513	20241011	113200	202684000	22650	22650	22650	22650	25
514	20241011	113100	202117750	22650	22650	22650	22650	0
515	20241011	113000	202117750	22650	22650	22650	22650	0
516	20241011	112900	202117750	22650	22650	22650	22650	0
517	20241011	112800	202117750	22650	22650	22650	22650	45
518	20241011	112700	201098500	22600	22650	22650	22600	26
519	20241011	112600	200509650	22600	22600	22600	22600	0
520	20241011	112500	200509650	22600	22600	22600	22600	0
521	20241011	112400	200509650	22600	22600	22600	22600	4
522	20241011	112300	200419250	22650	22650	22650	22650	1
523	20241011	112200	200396600	22650	22600	22650	22600	701
524	20241011	112100	184542000	22600	22600	22600	22600	102
525	20241011	112000	182236800	22550	22550	22550	22550	0
526	20241011	111900	182236800	22550	22550	22550	22550	5
527	20241011	111800	182124050	22550	22550	22550	22550	1
528	20241011	111700	182101500	22550	22500	22550	22500	119
529	20241011	111600	179418150	22550	22550	22550	22550	0
530	20241011	111500	179418150	22550	22550	22550	22550	0
531	20241011	111400	179418150	22550	22550	22550	22550	0
532	20241011	111300	179418150	22550	22550	22550	22550	0
533	20241011	111200	179418150	22550	22550	22550	22550	25
534	20241011	111100	178854400	22550	22550	22550	22550	0
535	20241011	111000	178854400	22550	22550	22550	22550	57
536	20241011	110900	177569050	22600	22600	22600	22600	0
537	20241011	110800	177569050	22600	22600	22600	22600	0
538	20241011	110700	177569050	22600	22600	22600	22600	25
539	20241011	110600	177004050	22600	22600	22600	22600	0
540	20241011	110500	177004050	22600	22600	22600	22600	0
541	20241011	110400	177004050	22600	22600	22600	22600	0
542	20241011	110300	177004050	22600	22600	22600	22600	0
543	20241011	110200	177004050	22600	22600	22600	22600	25
544	20241011	110100	176439050	22600	22550	22600	22550	4
545	20241011	110000	176348800	22600	22600	22600	22600	1
546	20241011	105900	176326200	22550	22550	22550	22550	0
547	20241011	105800	176326200	22550	22550	22550	22550	0
548	20241011	105700	176326200	22550	22600	22600	22550	54
549	20241011	105600	175107250	22550	22550	22550	22550	0
550	20241011	105500	175107250	22550	22550	22550	22550	0
551	20241011	105400	175107250	22550	22550	22550	22550	0
552	20241011	105300	175107250	22550	22550	22550	22550	1
553	20241011	105200	175084700	22600	22600	22600	22600	25
554	20241011	105100	174519700	22600	22600	22600	22600	0
555	20241011	105000	174519700	22600	22600	22600	22600	0
556	20241011	104900	174519700	22600	22550	22600	22550	177
557	20241011	104800	170528200	22550	22550	22550	22550	50
558	20241011	104700	169400700	22550	22550	22550	22550	25
559	20241011	104600	168836950	22550	22550	22550	22550	0
560	20241011	104500	168836950	22550	22550	22550	22550	0
561	20241011	104400	168836950	22550	22550	22550	22550	45
562	20241011	104300	167822200	22550	22550	22550	22550	0
563	20241011	104200	167822200	22550	22550	22550	22550	25
564	20241011	104100	167258450	22500	22500	22500	22500	0
565	20241011	104000	167258450	22500	22550	22550	22500	2
566	20241011	103900	167213400	22550	22550	22550	22550	0
567	20241011	103800	167213400	22550	22550	22550	22550	0
568	20241011	103700	167213400	22550	22550	22550	22550	25
569	20241011	103600	166649650	22500	22500	22500	22500	1
570	20241011	103500	166627150	22500	22500	22500	22500	11
571	20241011	103400	166379650	22500	22500	22500	22500	0
572	20241011	103300	166379650	22500	22500	22500	22500	0
573	20241011	103200	166379650	22500	22550	22550	22500	586
574	20241011	103100	153190400	22550	22550	22550	22550	0
575	20241011	103000	153190400	22550	22550	22550	22550	0
576	20241011	102900	153190400	22550	22550	22550	22550	0
577	20241011	102800	153190400	22550	22550	22550	22550	25
578	20241011	102700	152626650	22550	22550	22550	22550	92
579	20241011	102600	150552050	22600	22600	22600	22600	0
580	20241011	102500	150552050	22600	22600	22600	22600	0
581	20241011	102400	150552050	22600	22600	22600	22600	0
582	20241011	102300	150552050	22600	22600	22650	22600	50
583	20241011	102200	149420900	22600	22600	22600	22600	41
584	20241011	102100	148494300	22650	22650	22650	22650	0
585	20241011	102000	148494300	22650	22650	22650	22650	25
586	20241011	101900	147928050	22600	22600	22600	22600	4
587	20241011	101800	147837650	22650	22650	22650	22650	0
588	20241011	101700	147837650	22650	22650	22650	22650	25
589	20241011	101600	147271400	22650	22650	22650	22650	1
590	20241011	101500	147248750	22650	22650	22650	22650	0
591	20241011	101400	147248750	22650	22650	22650	22650	0
592	20241011	101300	147248750	22650	22650	22650	22650	25
593	20241011	101200	146682500	22600	22600	22600	22600	0
594	20241011	101100	146682500	22600	22600	22600	22600	85
595	20241011	101000	144761500	22600	22600	22650	22600	62
596	20241011	100900	143359050	22600	22600	22600	22600	160
597	20241011	100800	139743050	22600	22600	22600	22600	378
598	20241011	100700	131200250	22600	22600	22600	22600	0
599	20241011	100600	131200250	22600	22600	22600	22600	0
600	20241011	100500	131200250	22600	22600	22600	22600	0
601	20241011	100400	131200250	22600	22550	22600	22550	31
602	20241011	100300	130499850	22600	22600	22600	22600	51
603	20241011	100200	129347250	22600	22600	22600	22600	5
604	20241011	100100	129234250	22700	22550	22700	22550	1370
605	20241011	100000	98284000	22550	22500	22550	22500	5
606	20241011	095900	98171300	22550	22500	22550	22500	35
607	20241011	095800	97382550	22550	22550	22550	22550	25
608	20241011	095700	96818800	22500	22500	22500	22500	48
609	20241011	095600	95738800	22500	22500	22500	22500	55
610	20241011	095500	94501300	22500	22500	22500	22500	4
611	20241011	095400	94411300	22500	22500	22500	22500	2
612	20241011	095300	94366300	22500	22500	22500	22500	2
613	20241011	095200	94321300	22550	22500	22550	22500	76
614	20241011	095100	92610100	22500	22400	22500	22400	126
615	20241011	095000	89782500	22450	22450	22450	22450	55
616	20241011	094900	88547750	22400	22400	22400	22400	1
617	20241011	094800	88525350	22400	22450	22450	22400	4
618	20241011	094700	88435600	22450	22400	22450	22400	56
619	20241011	094600	87178450	22450	22450	22450	22450	56
620	20241011	094500	85921250	22450	22450	22450	22450	0
621	20241011	094400	85921250	22450	22400	22450	22400	31
622	20241011	094300	85226100	22400	22400	22400	22400	2
623	20241011	094200	85181300	22400	22400	22400	22400	6
624	20241011	094100	85046900	22400	22400	22400	22400	27
625	20241011	094000	84442100	22300	22300	22300	22300	0
626	20241011	093900	84442100	22300	22300	22350	22300	30
627	20241011	093800	83773000	22400	22250	22400	22250	100
628	20241011	093700	81534350	22250	22250	22250	22250	0
629	20241011	093600	81534350	22250	22250	22250	22250	102
630	20241011	093500	79264850	22150	22200	22200	22150	517
631	20241011	093400	67803850	22250	22200	22350	22200	542
632	20241011	093300	55741050	22200	22250	22250	22200	389
633	20241011	093200	47090900	22300	22300	22300	22300	35
634	20241011	093100	46310400	22300	22300	22300	22300	0
635	20241011	093000	46310400	22300	22300	22300	22300	0
636	20241011	092900	46310400	22300	22300	22300	22300	105
637	20241011	092800	43968900	22300	22300	22300	22300	0
638	20241011	092700	43968900	22300	22300	22300	22300	1
639	20241011	092600	43946600	22300	22300	22300	22300	1
640	20241011	092500	43924300	22300	22300	22300	22300	170
641	20241011	092400	40133300	22300	22300	22300	22300	10
642	20241011	092300	39910300	22300	22300	22300	22300	11
643	20241011	092200	39665000	22300	22300	22300	22300	100
644	20241011	092100	37435000	22350	22350	22350	22350	112
645	20241011	092000	34931800	22450	22450	22450	22450	0
646	20241011	091900	34931800	22450	22450	22450	22450	0
647	20241011	091800	34931800	22450	22400	22450	22350	229
648	20241011	091700	29802700	22450	22450	22450	22450	155
649	20241011	091600	26322950	22500	22500	22500	22500	0
650	20241011	091500	26322950	22500	22500	22500	22500	0
651	20241011	091400	26322950	22500	22500	22500	22500	40
652	20241011	091300	25422950	22500	22500	22500	22500	0
653	20241011	091200	25422950	22500	22500	22500	22500	0
654	20241011	091100	25422950	22500	22450	22500	22450	32
655	20241011	091000	24704500	22400	22400	22400	22400	3
656	20241011	090900	24637300	22400	22350	22400	22350	68
657	20241011	090800	23114150	22350	22350	22350	22350	0
658	20241011	090700	23114150	22350	22350	22350	22350	95
659	20241011	090600	20990900	22450	22400	22450	22400	16
660	20241011	090500	20631750	22300	22300	22300	22300	0
661	20241011	090400	20631750	22300	22300	22300	22300	100
662	20241011	090300	18401750	22300	22300	22300	22300	51
663	20241011	090200	17264450	22400	22400	22400	22200	376
664	20241011	090100	8872550	22350	22500	22500	22350	279
665	20241011	090000	2615650	22500	22550	22550	22500	116