KissMeData/069960/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	194800	1967752950	46450	46450	46450	46450	1240
3	20241017	194700	1967752950	46450	46450	46450	46450	0
4	20241017	194600	1967752950	46450	46450	46450	46450	0
5	20241017	194500	1967752950	46450	46450	46450	46450	0
6	20241017	194400	1967752950	46450	46450	46450	46450	0
7	20241017	194300	1967752950	46450	46450	46450	46450	0
8	20241017	194200	1967752950	46450	46450	46450	46450	0
9	20241017	194100	1967752950	46450	46450	46450	46450	0
10	20241017	194000	1967752950	46450	46450	46450	46450	0
11	20241017	193900	1967752950	46450	46450	46450	46450	0
12	20241017	193800	1967752950	46450	46450	46450	46450	0
13	20241017	193700	1967752950	46450	46450	46450	46450	0
14	20241017	193600	1967752950	46450	46450	46450	46450	0
15	20241017	193500	1967752950	46450	46450	46450	46450	0
16	20241017	193400	1967752950	46450	46450	46450	46450	0
17	20241017	193300	1967752950	46450	46450	46450	46450	0
18	20241017	193200	1967752950	46450	46450	46450	46450	0
19	20241017	193100	1967752950	46450	46450	46450	46450	0
20	20241017	193000	1967752950	46450	46450	46450	46450	0
21	20241017	192900	1967752950	46450	46450	46450	46450	0
22	20241017	192800	1967752950	46450	46450	46450	46450	0
23	20241017	192700	1967752950	46450	46450	46450	46450	0
24	20241017	192600	1967752950	46450	46450	46450	46450	0
25	20241017	192500	1967752950	46450	46450	46450	46450	0
26	20241017	192400	1967752950	46450	46450	46450	46450	0
27	20241017	192300	1967752950	46450	46450	46450	46450	0
28	20241017	192200	1967752950	46450	46450	46450	46450	0
29	20241017	192100	1967752950	46450	46450	46450	46450	0
30	20241017	192000	1967752950	46450	46450	46450	46450	0
31	20241017	191900	1967752950	46450	46450	46450	46450	0
32	20241017	191800	1967752950	46450	46450	46450	46450	1240
33	20241017	191700	1967752950	46450	46450	46450	46450	0
34	20241017	191600	1967752950	46450	46450	46450	46450	0
35	20241017	191500	1967752950	46450	46450	46450	46450	0
36	20241017	191400	1967752950	46450	46450	46450	46450	0
37	20241017	191300	1967752950	46450	46450	46450	46450	0
38	20241017	191200	1967752950	46450	46450	46450	46450	0
39	20241017	191100	1967752950	46450	46450	46450	46450	0
40	20241017	191000	1967752950	46450	46450	46450	46450	0
41	20241017	190900	1967752950	46450	46450	46450	46450	0
42	20241017	190800	1967752950	46450	46450	46450	46450	0
43	20241017	190700	1967752950	46450	46450	46450	46450	0
44	20241017	190600	1967752950	46450	46450	46450	46450	0
45	20241017	190500	1967752950	46450	46450	46450	46450	0
46	20241017	190400	1967752950	46450	46450	46450	46450	0
47	20241017	190300	1967752950	46450	46450	46450	46450	0
48	20241017	190200	1967752950	46450	46450	46450	46450	0
49	20241017	190100	1967752950	46450	46450	46450	46450	0
50	20241017	190000	1967752950	46450	46450	46450	46450	0
51	20241017	185900	1967752950	46450	46450	46450	46450	0
52	20241017	185800	1967752950	46450	46450	46450	46450	0
53	20241017	185700	1967752950	46450	46450	46450	46450	0
54	20241017	185600	1967752950	46450	46450	46450	46450	0
55	20241017	185500	1967752950	46450	46450	46450	46450	0
56	20241017	185400	1967752950	46450	46450	46450	46450	0
57	20241017	185300	1967752950	46450	46450	46450	46450	0
58	20241017	185200	1967752950	46450	46450	46450	46450	0
59	20241017	185100	1967752950	46450	46450	46450	46450	0
60	20241017	185000	1967752950	46450	46450	46450	46450	0
61	20241017	184900	1967752950	46450	46450	46450	46450	0
62	20241017	184800	1967752950	46450	46450	46450	46450	1240
63	20241017	184700	1967752950	46450	46450	46450	46450	0
64	20241017	184600	1967752950	46450	46450	46450	46450	0
65	20241017	184500	1967752950	46450	46450	46450	46450	0
66	20241017	184400	1967752950	46450	46450	46450	46450	0
67	20241017	184300	1967752950	46450	46450	46450	46450	0
68	20241017	184200	1967752950	46450	46450	46450	46450	0
69	20241017	184100	1967752950	46450	46450	46450	46450	0
70	20241017	184000	1967752950	46450	46450	46450	46450	0
71	20241017	183900	1967752950	46450	46450	46450	46450	0
72	20241017	183800	1967752950	46450	46450	46450	46450	0
73	20241017	183700	1967752950	46450	46450	46450	46450	0
74	20241017	183600	1967752950	46450	46450	46450	46450	0
75	20241017	183500	1967752950	46450	46450	46450	46450	0
76	20241017	183400	1967752950	46450	46450	46450	46450	0
77	20241017	183300	1967752950	46450	46450	46450	46450	0
78	20241017	183200	1967752950	46450	46450	46450	46450	0
79	20241017	183100	1967752950	46450	46450	46450	46450	0
80	20241017	183000	1967752950	46450	46450	46450	46450	0
81	20241017	182900	1967752950	46450	46450	46450	46450	0
82	20241017	182800	1967752950	46450	46450	46450	46450	0
83	20241017	182700	1967752950	46450	46450	46450	46450	0
84	20241017	182600	1967752950	46450	46450	46450	46450	0
85	20241017	182500	1967752950	46450	46450	46450	46450	0
86	20241017	182400	1967752950	46450	46450	46450	46450	0
87	20241017	182300	1967752950	46450	46450	46450	46450	0
88	20241017	182200	1967752950	46450	46450	46450	46450	0
89	20241017	182100	1967752950	46450	46450	46450	46450	0
90	20241017	182000	1967752950	46450	46450	46450	46450	0
91	20241017	181900	1967752950	46450	46450	46450	46450	0
92	20241017	181800	1967752950	46450	46450	46450	46450	1240
93	20241017	181700	1967752950	46450	46450	46450	46450	0
94	20241017	181600	1967752950	46450	46450	46450	46450	0
95	20241017	181500	1967752950	46450	46450	46450	46450	0
96	20241017	181400	1967752950	46450	46450	46450	46450	0
97	20241017	181300	1967752950	46450	46450	46450	46450	0
98	20241017	181200	1967752950	46450	46450	46450	46450	0
99	20241017	181100	1967752950	46450	46450	46450	46450	0
100	20241017	181000	1967752950	46450	46450	46450	46450	0
101	20241017	180900	1967752950	46450	46450	46450	46450	0
102	20241017	180800	1967752950	46450	46450	46450	46450	0
103	20241017	180700	1967752950	46450	46450	46450	46450	0
104	20241017	180600	1967752950	46450	46450	46450	46450	0
105	20241017	180500	1967752950	46450	46450	46450	46450	0
106	20241017	180400	1967752950	46450	46450	46450	46450	0
107	20241017	180300	1967752950	46450	46450	46450	46450	0
108	20241017	180200	1967752950	46450	46450	46450	46450	0
109	20241017	180100	1967752950	46450	46450	46450	46450	0
110	20241017	180000	1967752950	46450	46450	46450	46450	0
111	20241017	175900	1967752950	46450	46450	46450	46450	0
112	20241017	175800	1967752950	46450	46450	46450	46450	0
113	20241017	175700	1967752950	46450	46450	46450	46450	0
114	20241017	175600	1967752950	46450	46450	46450	46450	0
115	20241017	175500	1967752950	46450	46450	46450	46450	0
116	20241017	175400	1967752950	46450	46450	46450	46450	0
117	20241017	175300	1967752950	46450	46450	46450	46450	0
118	20241017	175200	1967752950	46450	46450	46450	46450	0
119	20241017	175100	1967752950	46450	46450	46450	46450	0
120	20241017	175000	1967752950	46450	46450	46450	46450	0
121	20241017	174900	1967752950	46450	46450	46450	46450	0
122	20241017	174800	1967752950	46450	46450	46450	46450	1240
123	20241017	174700	1967752950	46450	46450	46450	46450	0
124	20241017	174600	1967752950	46450	46450	46450	46450	0
125	20241017	174500	1967752950	46450	46450	46450	46450	0
126	20241017	174400	1967752950	46450	46450	46450	46450	0
127	20241017	174300	1967752950	46450	46450	46450	46450	0
128	20241017	174200	1967752950	46450	46450	46450	46450	0
129	20241017	174100	1967752950	46450	46450	46450	46450	0
130	20241017	174000	1967752950	46450	46450	46450	46450	0
131	20241017	173900	1967752950	46450	46450	46450	46450	0
132	20241017	173800	1967752950	46450	46450	46450	46450	0
133	20241017	173700	1967752950	46450	46450	46450	46450	0
134	20241017	173600	1967752950	46450	46450	46450	46450	0
135	20241017	173500	1967752950	46450	46450	46450	46450	0
136	20241017	173400	1967752950	46450	46450	46450	46450	0
137	20241017	173300	1967752950	46450	46450	46450	46450	0
138	20241017	173200	1967752950	46450	46450	46450	46450	0
139	20241017	173100	1967752950	46450	46450	46450	46450	0
140	20241017	173000	1967752950	46450	46450	46450	46450	0
141	20241017	172900	1967752950	46450	46450	46450	46450	0
142	20241017	172800	1967752950	46450	46450	46450	46450	0
143	20241017	172700	1967752950	46450	46450	46450	46450	0
144	20241017	172600	1967752950	46450	46450	46450	46450	0
145	20241017	172500	1967752950	46450	46450	46450	46450	0
146	20241017	172400	1967752950	46450	46450	46450	46450	0
147	20241017	172300	1967752950	46450	46450	46450	46450	0
148	20241017	172200	1967752950	46450	46450	46450	46450	0
149	20241017	172100	1967752950	46450	46450	46450	46450	0
150	20241017	172000	1967752950	46450	46450	46450	46450	0
151	20241017	171900	1967752950	46450	46450	46450	46450	0
152	20241017	171800	1967752950	46450	46450	46450	46450	1240
153	20241017	171700	1967752950	46450	46450	46450	46450	0
154	20241017	171600	1967752950	46450	46450	46450	46450	0
155	20241017	171500	1967752950	46450	46450	46450	46450	0
156	20241017	171400	1967752950	46450	46450	46450	46450	0
157	20241017	171300	1967752950	46450	46450	46450	46450	0
158	20241017	171200	1967752950	46450	46450	46450	46450	0
159	20241017	171100	1967752950	46450	46450	46450	46450	0
160	20241017	171000	1967752950	46450	46450	46450	46450	0
161	20241017	170900	1967752950	46450	46450	46450	46450	0
162	20241017	170800	1967752950	46450	46450	46450	46450	0
163	20241017	170700	1967752950	46450	46450	46450	46450	0
164	20241017	170600	1967752950	46450	46450	46450	46450	0
165	20241017	170500	1967752950	46450	46450	46450	46450	0
166	20241017	170400	1967752950	46450	46450	46450	46450	0
167	20241017	170300	1967752950	46450	46450	46450	46450	0
168	20241017	170200	1967752950	46450	46450	46450	46450	0
169	20241017	170100	1967752950	46450	46450	46450	46450	0
170	20241017	170000	1967752950	46450	46450	46450	46450	0
171	20241017	165900	1967752950	46450	46450	46450	46450	0
172	20241017	165800	1967752950	46450	46450	46450	46450	0
173	20241017	165700	1967752950	46450	46450	46450	46450	0
174	20241017	165600	1967752950	46450	46450	46450	46450	0
175	20241017	165500	1967752950	46450	46450	46450	46450	0
176	20241017	165400	1967752950	46450	46450	46450	46450	0
177	20241017	165300	1967752950	46450	46450	46450	46450	0
178	20241017	165200	1967752950	46450	46450	46450	46450	0
179	20241017	165100	1967752950	46450	46450	46450	46450	0
180	20241017	165000	1967752950	46450	46450	46450	46450	0
181	20241017	164900	1967752950	46450	46450	46450	46450	0
182	20241017	164800	1967752950	46450	46450	46450	46450	1240
183	20241017	164700	1967752950	46450	46450	46450	46450	0
184	20241017	164600	1967752950	46450	46450	46450	46450	0
185	20241017	164500	1967752950	46450	46450	46450	46450	0
186	20241017	164400	1967752950	46450	46450	46450	46450	0
187	20241017	164300	1967752950	46450	46450	46450	46450	0
188	20241017	164200	1967752950	46450	46450	46450	46450	0
189	20241017	164100	1967752950	46450	46450	46450	46450	0
190	20241017	164000	1967752950	46450	46450	46450	46450	0
191	20241017	163900	1967752950	46450	46450	46450	46450	0
192	20241017	163800	1967752950	46450	46450	46450	46450	0
193	20241017	163700	1967752950	46450	46450	46450	46450	0
194	20241017	163600	1967752950	46450	46450	46450	46450	0
195	20241017	163500	1967752950	46450	46450	46450	46450	0
196	20241017	163400	1967752950	46450	46450	46450	46450	0
197	20241017	163300	1967752950	46450	46450	46450	46450	0
198	20241017	163200	1967752950	46450	46450	46450	46450	0
199	20241017	163100	1967752950	46450	46450	46450	46450	0
200	20241017	163000	1967752950	46450	46450	46450	46450	0
201	20241017	162900	1967752950	46450	46450	46450	46450	0
202	20241017	162800	1967752950	46450	46450	46450	46450	0
203	20241017	162700	1967752950	46450	46450	46450	46450	0
204	20241017	162600	1967752950	46450	46450	46450	46450	0
205	20241017	162500	1967752950	46450	46450	46450	46450	0
206	20241017	162400	1967752950	46450	46450	46450	46450	0
207	20241017	162300	1967752950	46450	46450	46450	46450	0
208	20241017	162200	1967752950	46450	46450	46450	46450	0
209	20241017	162100	1967752950	46450	46450	46450	46450	0
210	20241017	162000	1967752950	46450	46450	46450	46450	0
211	20241017	161900	1967752950	46450	46450	46450	46450	0
212	20241017	161800	1967752950	46450	46450	46450	46450	1240
213	20241017	161700	1967752950	46450	46450	46450	46450	0
214	20241017	161600	1967752950	46450	46450	46450	46450	0
215	20241017	161500	1967752950	46450	46450	46450	46450	0
216	20241017	161400	1967752950	46450	46450	46450	46450	0
217	20241017	161300	1967752950	46450	46450	46450	46450	0
218	20241017	161200	1967752950	46450	46450	46450	46450	0
219	20241017	161100	1967752950	46450	46450	46450	46450	0
220	20241017	161000	1967752950	46450	46450	46450	46450	0
221	20241017	160900	1967752950	46450	46450	46450	46450	0
222	20241017	160800	1967752950	46450	46450	46450	46450	0
223	20241017	160700	1967752950	46450	46450	46450	46450	0
224	20241017	160600	1967752950	46450	46450	46450	46450	0
225	20241017	160500	1967752950	46450	46450	46450	46450	0
226	20241017	160400	1967752950	46450	46450	46450	46450	0
227	20241017	160300	1967752950	46450	46450	46450	46450	0
228	20241017	160200	1967752950	46450	46450	46450	46450	0
229	20241017	160100	1967752950	46450	46450	46450	46450	0
230	20241017	160000	1967752950	46450	46450	46450	46450	0
231	20241017	155900	1967752950	46450	46450	46450	46450	0
232	20241017	155800	1967752950	46450	46450	46450	46450	0
233	20241017	155700	1967752950	46450	46450	46450	46450	0
234	20241017	155600	1967752950	46450	46450	46450	46450	0
235	20241017	155500	1967752950	46450	46450	46450	46450	0
236	20241017	155400	1967752950	46450	46450	46450	46450	0
237	20241017	155300	1967752950	46450	46450	46450	46450	0
238	20241017	155200	1967752950	46450	46450	46450	46450	0
239	20241017	155100	1967752950	46450	46450	46450	46450	0
240	20241017	155000	1967752950	46450	46450	46450	46450	0
241	20241017	154900	1967752950	46450	46450	46450	46450	0
242	20241017	154800	1967752950	46450	46450	46450	46450	1240
243	20241017	154700	1967752950	46450	46450	46450	46450	0
244	20241017	154600	1967752950	46450	46450	46450	46450	0
245	20241017	154500	1967752950	46450	46450	46450	46450	0
246	20241017	154400	1967752950	46450	46450	46450	46450	0
247	20241017	154300	1967752950	46450	46450	46450	46450	0
248	20241017	154200	1967752950	46450	46450	46450	46450	0
249	20241017	154100	1967752950	46450	46450	46450	46450	0
250	20241017	154000	1967752950	46450	46450	46450	46450	0
251	20241017	153900	1967752950	46450	46450	46450	46450	0
252	20241017	153800	1967752950	46450	46450	46450	46450	0
253	20241017	153700	1967752950	46450	46450	46450	46450	0
254	20241017	153600	1967752950	46450	46450	46450	46450	0
255	20241017	153500	1967752950	46450	46450	46450	46450	0
256	20241017	153400	1967752950	46450	46450	46450	46450	0
257	20241017	153300	1967752950	46450	46450	46450	46450	0
258	20241017	153200	1967752950	46450	46450	46450	46450	0
259	20241017	153100	1967752950	46450	46450	46450	46450	0
260	20241017	153000	1967752950	46450	46450	46450	46450	1240
261	20241017	152900	1910154950	46450	46450	46450	46450	0
262	20241017	152800	1910154950	46450	46450	46450	46450	0
263	20241017	152700	1910154950	46450	46450	46450	46450	0
264	20241017	152600	1910154950	46450	46450	46450	46450	0
265	20241017	152500	1910154950	46450	46450	46450	46450	0
266	20241017	152400	1910154950	46450	46450	46450	46450	0
267	20241017	152300	1910154950	46450	46450	46450	46450	0
268	20241017	152200	1910154950	46450	46450	46450	46450	0
269	20241017	152100	1910154950	46450	46450	46450	46450	0
270	20241017	152000	1910154950	46450	46450	46450	46450	0
271	20241017	151900	1910154950	46450	46450	46450	46400	55
272	20241017	151800	1907600550	46450	46450	46450	46400	939
273	20241017	151700	1863985150	46400	46400	46450	46400	118
274	20241017	151600	1858504400	46450	46450	46450	46450	293
275	20241017	151500	1844894550	46450	46300	46450	46300	56
276	20241017	151400	1842294600	46300	46650	46650	46250	4159
277	20241017	151300	1649369700	46600	46650	46650	46600	1001
278	20241017	151200	1602678450	46650	46650	46650	46650	0
279	20241017	151100	1602678450	46650	46650	46650	46650	14
280	20241017	151000	1602025350	46650	46650	46650	46650	19
281	20241017	150900	1601139000	46700	46650	46700	46650	12
282	20241017	150800	1600579150	46650	46650	46650	46650	4
283	20241017	150700	1600392550	46700	46700	46700	46650	235
284	20241017	150600	1589418200	46650	46650	46650	46650	3
285	20241017	150500	1589278250	46650	46650	46650	46650	3
286	20241017	150400	1589138300	46650	46650	46650	46650	0
287	20241017	150300	1589138300	46650	46650	46650	46650	4
288	20241017	150200	1588951700	46650	46650	46650	46650	6
289	20241017	150100	1588671800	46650	46650	46650	46650	2
290	20241017	150000	1588578500	46700	46700	46700	46650	7
291	20241017	145900	1588251750	46650	46650	46650	46650	6
292	20241017	145800	1587971850	46650	46650	46700	46650	4
293	20241017	145700	1587785200	46700	46650	46700	46650	175
294	20241017	145600	1579612800	46650	46650	46650	46650	7
295	20241017	145500	1579286250	46700	46650	46700	46650	25
296	20241017	145400	1578118950	46700	46650	46700	46650	5
297	20241017	145300	1577885650	46650	46650	46650	46650	1
298	20241017	145200	1577839000	46650	46650	46650	46650	5
299	20241017	145100	1577605750	46650	46650	46650	46650	3
300	20241017	145000	1577465800	46650	46650	46650	46650	2
301	20241017	144900	1577372500	46700	46700	46700	46700	10
302	20241017	144800	1576905500	46650	46650	46700	46650	81
303	20241017	144700	1573126550	46650	46650	46650	46650	4
304	20241017	144600	1572939950	46650	46650	46650	46650	3
305	20241017	144500	1572800000	46650	46650	46650	46650	363
306	20241017	144400	1555866050	46650	46650	46650	46650	45
307	20241017	144300	1553766800	46650	46650	46650	46650	5
308	20241017	144200	1553533550	46650	46650	46650	46650	1
309	20241017	144100	1553486900	46650	46650	46650	46650	1
310	20241017	144000	1553440250	46650	46650	46700	46650	152
311	20241017	143900	1546349350	46650	46650	46650	46650	6
312	20241017	143800	1546069450	46700	46700	46700	46700	31
313	20241017	143700	1544621750	46650	46650	46700	46650	679
314	20241017	143600	1512913000	46700	46650	46700	46650	361
315	20241017	143500	1496059300	46650	46650	46700	46650	7
316	20241017	143400	1495732600	46650	46700	46700	46650	4
317	20241017	143300	1495545900	46650	46700	46700	46650	123
318	20241017	143200	1489802000	46700	46650	46700	46650	12
319	20241017	143100	1489241850	46650	46650	46700	46650	14
320	20241017	143000	1488588300	46650	46650	46650	46650	6
321	20241017	142900	1488308400	46700	46650	46700	46650	45
322	20241017	142800	1486207150	46650	46650	46650	46650	2
323	20241017	142700	1486113850	46650	46650	46650	46650	1
324	20241017	142600	1486067200	46700	46650	46700	46650	19
325	20241017	142500	1485180000	46650	46650	46650	46650	5
326	20241017	142400	1484946750	46650	46650	46650	46650	96
327	20241017	142300	1480468350	46650	46650	46650	46650	3
328	20241017	142200	1480328400	46650	46650	46650	46650	1
329	20241017	142100	1480281750	46650	46650	46700	46650	106
330	20241017	142000	1475335700	46650	46650	46700	46650	27
331	20241017	141900	1474075050	46700	46700	46700	46700	18
332	20241017	141800	1473234450	46650	46650	46650	46650	6
333	20241017	141700	1472954550	46650	46650	46650	46650	32
334	20241017	141600	1471461750	46650	46650	46650	46650	4
335	20241017	141500	1471275150	46650	46650	46650	46650	8
336	20241017	141400	1470901950	46700	46650	46700	46650	36
337	20241017	141300	1469220950	46650	46650	46650	46650	78
338	20241017	141200	1465582250	46650	46700	46700	46650	154
339	20241017	141100	1458390650	46650	46650	46650	46650	0
340	20241017	141000	1458390650	46650	46700	46700	46650	4
341	20241017	140900	1458204000	46650	46700	46700	46650	155
342	20241017	140800	1450965700	46700	46650	46700	46650	339
343	20241017	140700	1435134500	46700	46700	46700	46650	11
344	20241017	140600	1434620850	46650	46650	46650	46650	8
345	20241017	140500	1434247650	46650	46650	46650	46650	5
346	20241017	140400	1434014400	46700	46700	46700	46650	96
347	20241017	140300	1429531250	46650	46650	46650	46650	3
348	20241017	140200	1429391300	46650	46650	46650	46650	4
349	20241017	140100	1429204700	46650	46650	46650	46650	7
350	20241017	140000	1428878150	46650	46650	46650	46650	6
351	20241017	135900	1428598250	46700	46650	46700	46650	6
352	20241017	135800	1428318300	46650	46650	46650	46650	3
353	20241017	135700	1428178350	46650	46650	46650	46650	68
354	20241017	135600	1425006150	46650	46650	46650	46650	2
355	20241017	135500	1424912850	46700	46650	46700	46650	18
356	20241017	135400	1424072700	46650	46650	46650	46650	1
357	20241017	135300	1424026050	46650	46650	46650	46650	6
358	20241017	135200	1423746150	46650	46700	46700	46650	5
359	20241017	135100	1423512750	46650	46650	46650	46650	39
360	20241017	135000	1421693400	46650	46650	46650	46650	3
361	20241017	134900	1421553450	46650	46650	46650	46650	3
362	20241017	134800	1421413500	46650	46650	46650	46650	0
363	20241017	134700	1421413500	46650	46650	46650	46650	4
364	20241017	134600	1421226900	46650	46650	46650	46650	197
365	20241017	134500	1412036850	46700	46650	46700	46650	2684
366	20241017	134400	1286694300	46650	46650	46700	46650	9
367	20241017	134300	1286274400	46650	46700	46700	46650	8
368	20241017	134200	1285900850	46650	46650	46700	46650	15
369	20241017	134100	1285200650	46650	46650	46650	46650	4
370	20241017	134000	1285014050	46650	46650	46650	46650	3
371	20241017	133900	1284874100	46650	46650	46650	46650	0
372	20241017	133800	1284874100	46650	46650	46650	46650	5
373	20241017	133700	1284640850	46700	46700	46700	46700	118
374	20241017	133600	1279130250	46650	46650	46650	46650	5
375	20241017	133500	1278897000	46650	46650	46650	46650	3
376	20241017	133400	1278757050	46650	46650	46650	46650	6
377	20241017	133300	1278477150	46650	46650	46650	46650	1
378	20241017	133200	1278430500	46650	46650	46650	46650	8
379	20241017	133100	1278057300	46650	46650	46700	46650	34
380	20241017	133000	1276470150	46650	46700	46700	46650	70
381	20241017	132900	1273201550	46700	46650	46700	46650	11
382	20241017	132800	1272688000	46650	46650	46650	46650	3
383	20241017	132700	1272548050	46650	46650	46650	46650	17
384	20241017	132600	1271755000	46650	46650	46650	46650	0
385	20241017	132500	1271755000	46650	46650	46650	46650	4
386	20241017	132400	1271568400	46650	46650	46650	46650	13
387	20241017	132300	1270961950	46650	46700	46700	46650	209
388	20241017	132200	1261202000	46650	46700	46700	46650	2
389	20241017	132100	1261108650	46650	46650	46650	46650	6
390	20241017	132000	1260828750	46650	46650	46650	46650	0
391	20241017	131900	1260828750	46650	46650	46650	46650	4
392	20241017	131800	1260642150	46650	46650	46650	46650	3
393	20241017	131700	1260502200	46650	46650	46650	46650	5
394	20241017	131600	1260268950	46650	46650	46650	46650	1
395	20241017	131500	1260222300	46650	46650	46650	46650	6
396	20241017	131400	1259942400	46700	46700	46700	46700	2
397	20241017	131300	1259849000	46650	46700	46700	46650	215
398	20241017	131200	1249816550	46700	46700	46700	46700	810
399	20241017	131100	1211989550	46700	46750	46750	46700	202
400	20241017	131000	1202546250	46750	46750	46750	46750	5
401	20241017	130900	1202312500	46750	46750	46750	46750	3
402	20241017	130800	1202172250	46750	46750	46750	46750	3
403	20241017	130700	1202032000	46750	46800	46800	46750	4
404	20241017	130600	1201844950	46750	46750	46750	46750	5
405	20241017	130500	1201611200	46800	46750	46800	46750	19
406	20241017	130400	1200722550	46750	46750	46750	46750	8
407	20241017	130300	1200348550	46800	46800	46800	46800	0
408	20241017	130200	1200348550	46800	46750	46800	46750	6
409	20241017	130100	1200067950	46750	46750	46750	46750	2
410	20241017	130000	1199974450	46750	46800	46800	46750	4
411	20241017	125900	1199787400	46750	46750	46750	46750	5
412	20241017	125800	1199553650	46750	46750	46750	46750	29
413	20241017	125700	1198197900	46750	46750	46750	46750	0
414	20241017	125600	1198197900	46750	46800	46800	46750	73
415	20241017	125500	1194781750	46800	46800	46800	46800	2
416	20241017	125400	1194688150	46800	46800	46800	46800	4
417	20241017	125300	1194500950	46800	46800	46800	46800	6
418	20241017	125200	1194220150	46800	46800	46800	46800	3
419	20241017	125100	1194079750	46800	46800	46800	46800	162
420	20241017	125000	1186498150	46800	46800	46800	46800	5
421	20241017	124900	1186264150	46800	46800	46800	46800	11
422	20241017	124800	1185749350	46800	46800	46800	46800	1
423	20241017	124700	1185702550	46800	46800	46800	46800	7
424	20241017	124600	1185374950	46800	46800	46800	46800	0
425	20241017	124500	1185374950	46800	46800	46800	46800	8
426	20241017	124400	1185000550	46800	46800	46800	46800	0
427	20241017	124300	1185000550	46800	46800	46850	46800	5
428	20241017	124200	1184766500	46850	46850	46850	46850	18
429	20241017	124100	1183923200	46850	46800	46850	46800	16
430	20241017	124000	1183173800	46800	46800	46800	46800	0
431	20241017	123900	1183173800	46800	46850	46850	46800	6
432	20241017	123800	1182892950	46850	46850	46850	46850	38
433	20241017	123700	1181112650	46850	46850	46850	46850	32
434	20241017	123600	1179613450	46850	46850	46850	46850	27
435	20241017	123500	1178348500	46850	46850	46850	46850	6
436	20241017	123400	1178067400	46850	46850	46850	46850	161
437	20241017	123300	1170524550	46850	46850	46850	46850	5
438	20241017	123200	1170290300	46850	46850	46850	46850	14
439	20241017	123100	1169634400	46850	46850	46850	46850	1
440	20241017	123000	1169587550	46850	46850	46850	46850	1
441	20241017	122900	1169540700	46850	46850	46850	46850	26
442	20241017	122800	1168322600	46850	46850	46850	46800	16
443	20241017	122700	1167573450	46850	46850	46850	46800	30
444	20241017	122600	1166168000	46850	46800	46850	46800	19
445	20241017	122500	1165278100	46800	46800	46850	46800	56
446	20241017	122400	1162655050	46800	46800	46800	46800	4
447	20241017	122300	1162467850	46800	46800	46800	46800	1
448	20241017	122200	1162421050	46800	46800	46800	46800	6
449	20241017	122100	1162140250	46800	46800	46800	46800	0
450	20241017	122000	1162140250	46800	46800	46800	46800	4
451	20241017	121900	1161953050	46800	46800	46800	46800	2
452	20241017	121800	1161859450	46800	46800	46800	46800	3
453	20241017	121700	1161719050	46800	46800	46800	46800	6
454	20241017	121600	1161438250	46800	46800	46800	46750	327
455	20241017	121500	1146138350	46850	46800	46850	46800	8
456	20241017	121400	1145763850	46800	46800	46800	46800	5
457	20241017	121300	1145529850	46800	46800	46800	46800	4
458	20241017	121200	1145342650	46800	46800	46800	46800	0
459	20241017	121100	1145342650	46800	46800	46800	46800	3
460	20241017	121000	1145202250	46800	46800	46800	46800	2
461	20241017	120900	1145108650	46800	46750	46800	46750	4
462	20241017	120800	1144921600	46850	46850	46850	46850	2
463	20241017	120700	1144827900	46900	46700	46900	46700	237
464	20241017	120600	1133725750	46700	46700	46700	46700	0
465	20241017	120500	1133725750	46700	46700	46700	46700	6
466	20241017	120400	1133445550	46700	46700	46700	46700	0
467	20241017	120300	1133445550	46700	46700	46750	46700	700
468	20241017	120200	1100746900	46650	46650	46650	46650	2
469	20241017	120100	1100653600	46650	46650	46650	46650	4
470	20241017	120000	1100467000	46700	46650	46700	46650	4
471	20241017	115900	1100280350	46650	46650	46650	46650	3
472	20241017	115800	1100140400	46700	46700	46700	46700	161
473	20241017	115700	1092621700	46700	46700	46700	46700	340
474	20241017	115600	1076743700	46700	46700	46700	46700	11
475	20241017	115500	1076230000	46700	46700	46700	46700	4
476	20241017	115400	1076043200	46750	46700	46750	46700	16
477	20241017	115300	1075295500	46700	46700	46700	46700	0
478	20241017	115200	1075295500	46700	46700	46700	46700	2
479	20241017	115100	1075202100	46700	46700	46700	46700	6
480	20241017	115000	1074921900	46700	46700	46700	46700	8
481	20241017	114900	1074548300	46700	46700	46700	46700	7
482	20241017	114800	1074221400	46700	46700	46700	46700	6
483	20241017	114700	1073941200	46700	46700	46700	46700	0
484	20241017	114600	1073941200	46700	46700	46700	46700	6
485	20241017	114500	1073661000	46700	46700	46700	46700	3
486	20241017	114400	1073520900	46700	46700	46700	46700	4
487	20241017	114300	1073334100	46750	46700	46750	46700	6
488	20241017	114200	1073053650	46700	46700	46750	46700	30
489	20241017	114100	1071651550	46700	46750	46750	46700	730
490	20241017	114000	1037529500	46800	46800	46800	46800	112
491	20241017	113900	1032287900	46800	46800	46800	46800	12
492	20241017	113800	1031726300	46800	46800	46800	46800	13
493	20241017	113700	1031117900	46800	46850	46850	46800	184
494	20241017	113600	1022497900	46850	46850	46850	46850	14
495	20241017	113500	1021842000	46850	46850	46850	46850	14
496	20241017	113400	1021186100	46850	46850	46900	46850	22
497	20241017	113300	1020154950	46850	46850	46900	46850	17
498	20241017	113200	1019358450	46850	46850	46850	46850	13
499	20241017	113100	1018749400	46850	46850	46900	46850	18
500	20241017	113000	1017906050	46850	46850	46850	46850	3
501	20241017	112900	1017765500	46950	46850	46950	46850	27
502	20241017	112800	1016498100	46850	46850	46850	46850	2
503	20241017	112700	1016404400	46850	46850	46900	46850	33
504	20241017	112600	1014857850	46850	46850	46850	46850	2
505	20241017	112500	1014764150	46850	46850	46850	46850	3
506	20241017	112400	1014623600	46900	46900	46900	46900	4
507	20241017	112300	1014436000	46900	46900	46950	46850	6
508	20241017	112200	1014154650	46900	46900	46900	46900	1
509	20241017	112100	1014107750	46900	46900	46900	46900	35
510	20241017	112000	1012466250	46900	46900	46900	46900	9
511	20241017	111900	1012044150	46950	46950	46950	46950	1
512	20241017	111800	1011997200	46900	46900	46900	46900	50
513	20241017	111700	1009652200	46900	46900	46900	46900	34
514	20241017	111600	1008057600	46950	46950	46950	46900	6
515	20241017	111500	1007776100	46900	46900	46900	46900	12
516	20241017	111400	1007213300	46900	46950	46950	46900	2
517	20241017	111300	1007119450	46900	46950	46950	46900	14
518	20241017	111200	1006462300	46950	47000	47000	46950	294
519	20241017	111100	992656950	46950	46900	46950	46900	457
520	20241017	111000	971203650	46900	46900	46900	46900	3
521	20241017	110900	971062950	46950	46900	46950	46900	8
522	20241017	110800	970687600	46900	46900	46950	46900	59
523	20241017	110700	967920450	46900	46900	46900	46900	31
524	20241017	110600	966466550	46900	46850	46950	46850	296
525	20241017	110500	952578750	46850	46850	46850	46850	4
526	20241017	110400	952391350	46850	46850	46900	46850	4
527	20241017	110300	952203900	46850	46850	46850	46850	3
528	20241017	110200	952063350	46850	46900	46900	46850	4
529	20241017	110100	951875900	46850	46800	46850	46800	122
530	20241017	110000	946160400	46800	46850	46850	46800	5
531	20241017	105900	945926350	46850	46750	46850	46750	46
532	20241017	105800	943773950	46750	46750	46750	46750	3
533	20241017	105700	943633700	46800	46800	46800	46750	74
534	20241017	105600	940170700	46800	46750	46800	46750	2
535	20241017	105500	940077150	46800	46750	46800	46750	3
536	20241017	105400	939936850	46750	46750	46750	46750	5
537	20241017	105300	939703100	46750	46800	46800	46750	2
538	20241017	105200	939609550	46800	46750	46800	46750	6
539	20241017	105100	939328950	46800	46800	46800	46800	3
540	20241017	105000	939188550	46800	46800	46800	46800	170
541	20241017	104900	931232550	46800	46850	46850	46800	7
542	20241017	104800	930904900	46800	46750	46800	46750	3
543	20241017	104700	930764550	46800	46750	46800	46750	27
544	20241017	104600	929501200	46750	46750	46750	46750	28
545	20241017	104500	928192200	46750	46800	46850	46750	91
546	20241017	104400	923933450	46800	46750	46800	46750	2
547	20241017	104300	923839900	46800	46750	46800	46750	89
548	20241017	104200	919674850	46800	46750	46800	46750	20
549	20241017	104100	918739050	46750	46800	46800	46750	3
550	20241017	104000	918598750	46750	46750	46750	46750	32
551	20241017	103900	917102750	46800	46800	46800	46750	4
552	20241017	103800	916915650	46800	46750	46800	46750	15
553	20241017	103700	916213950	46800	46800	46800	46800	0
554	20241017	103600	916213950	46800	46750	46800	46750	2
555	20241017	103500	916120400	46750	46750	46750	46750	5
556	20241017	103400	915886650	46750	46750	46800	46750	4
557	20241017	103300	915699600	46750	46750	46750	46750	0
558	20241017	103200	915699600	46750	46800	46800	46750	70
559	20241017	103100	912427050	46750	46750	46750	46750	5
560	20241017	103000	912193300	46750	46750	46800	46750	7
561	20241017	102900	911866000	46800	46750	46800	46750	2
562	20241017	102800	911772450	46800	46800	46800	46800	1
563	20241017	102700	911725650	46750	46750	46750	46750	8
564	20241017	102600	911351650	46800	46750	46800	46750	5
565	20241017	102500	911117800	46750	46750	46750	46750	11
566	20241017	102400	910603550	46750	46700	46750	46700	85
567	20241017	102300	906630050	46700	46700	46700	46700	4
568	20241017	102200	906443250	46750	46750	46750	46750	2
569	20241017	102100	906349750	46750	46750	46750	46700	25
570	20241017	102000	905181200	46750	46700	46750	46700	24
571	20241017	101900	904059300	46750	46750	46750	46750	13
572	20241017	101800	903451550	46750	46800	46800	46750	3
573	20241017	101700	903311250	46750	46800	46800	46750	20
574	20241017	101600	902376150	46750	46750	46750	46700	189
575	20241017	101500	893540550	46750	46800	46850	46750	163
576	20241017	101400	885917300	46800	46800	46800	46750	78
577	20241017	101300	882267400	46750	46750	46800	46750	4
578	20241017	101200	882080350	46750	46750	46750	46750	15
579	20241017	101100	881379100	46750	46800	46800	46750	4
580	20241017	101000	881192050	46800	46750	46800	46750	3
581	20241017	100900	881051750	46800	46800	46800	46800	1
582	20241017	100800	881004950	46750	46750	46800	46750	8
583	20241017	100700	880630900	46750	46750	46750	46750	3
584	20241017	100600	880490650	46800	46800	46800	46800	87
585	20241017	100500	876419050	46850	46850	46850	46800	78
586	20241017	100400	872768400	46800	46850	46850	46800	19
587	20241017	100300	871879100	46800	46800	46850	46800	53
588	20241017	100200	869398650	46800	46800	46800	46800	62
589	20241017	100100	866497050	46800	46800	46850	46800	10
590	20241017	100000	866028850	46800	46850	46850	46800	5
591	20241017	095900	865794800	46800	46800	46800	46800	2
592	20241017	095800	865701200	46800	46800	46800	46800	90
593	20241017	095700	861489200	46800	46850	46850	46800	2
594	20241017	095600	861395550	46800	46800	46800	46750	12
595	20241017	095500	860834250	46800	46800	46800	46750	71
596	20241017	095400	857511550	46800	46750	46800	46750	32
597	20241017	095300	856015500	46750	46850	46850	46750	390
598	20241017	095200	837753450	46850	46850	46900	46850	14
599	20241017	095100	837097500	46850	46850	46850	46850	1
600	20241017	095000	837050650	46850	46900	46900	46850	3
601	20241017	094900	836910050	46850	46850	46900	46850	10
602	20241017	094800	836441500	46850	46850	46850	46850	0
603	20241017	094700	836441500	46850	46850	46900	46850	27
604	20241017	094600	835176500	46850	46850	46850	46850	0
605	20241017	094500	835176500	46850	46850	46900	46850	10
606	20241017	094400	834707950	46900	46900	46900	46900	0
607	20241017	094300	834707950	46900	46900	46900	46900	274
608	20241017	094200	821857350	46950	46950	47000	46900	38
609	20241017	094100	820073300	46950	46950	46950	46950	14
610	20241017	094000	819416000	47000	46950	47000	46950	28
611	20241017	093900	818101250	46950	46950	46950	46950	13
612	20241017	093800	817490900	46950	46950	46950	46900	36
613	20241017	093700	815800800	46900	46900	46900	46900	30
614	20241017	093600	814393800	46950	47000	47000	46950	172
615	20241017	093500	806318350	47000	47000	47000	47000	80
616	20241017	093400	802558350	47000	47100	47100	47000	104
617	20241017	093300	797669500	47050	47050	47050	47050	21
618	20241017	093200	796681450	47050	47000	47050	47000	35
619	20241017	093100	795035350	47050	47150	47150	47050	170
620	20241017	093000	787028900	47100	46900	47100	46900	1039
621	20241017	092900	738153350	46950	46900	46950	46900	2
622	20241017	092800	738059500	46900	46900	46950	46900	114
623	20241017	092700	732712850	46900	46950	46950	46900	3
624	20241017	092600	732572050	46950	46950	47000	46900	36
625	20241017	092500	730882000	46950	46950	46950	46950	23
626	20241017	092400	729802150	46950	46950	46950	46950	13
627	20241017	092300	729191800	46950	47000	47000	46950	223
628	20241017	092200	718716550	47000	46900	47000	46850	810
629	20241017	092100	680670950	46900	46950	46950	46900	401
630	20241017	092000	661848650	46950	46950	46950	46950	2
631	20241017	091900	661754750	47000	46950	47000	46950	11
632	20241017	091800	661238250	46950	47000	47000	46950	205
633	20241017	091700	651611200	47000	47000	47000	46950	5
634	20241017	091600	651376250	46950	46950	46950	46950	57
635	20241017	091500	648700100	46950	47000	47000	46950	57
636	20241017	091400	646021350	47000	47000	47050	46950	715
637	20241017	091300	612407050	47000	47050	47050	47000	336
638	20241017	091200	596604300	47050	47100	47150	47050	391
639	20241017	091100	578196150	47150	47200	47200	47150	240
640	20241017	091000	566875700	47250	47050	47300	47050	1120
641	20241017	090900	514051350	47050	47200	47200	47000	463
642	20241017	090800	492234350	47200	47200	47250	47100	469
643	20241017	090700	470124550	47200	47000	47400	47000	2159
644	20241017	090600	368337950	47000	46850	47050	46850	2301
645	20241017	090500	260296850	46850	46500	46900	46500	2628
646	20241017	090400	137435100	46500	46350	46550	46350	1281
647	20241017	090300	77883400	46300	46350	46450	46300	933
648	20241017	090200	34669650	46350	46150	46400	46150	484
649	20241017	090100	12253350	46150	46000	46150	46000	87
650	20241017	090000	8244200	45900	46100	46100	45900	179