KissMeData/179900/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	203200	557065450	23400	23400	23400	23400	804
3	20241017	203100	557065450	23400	23400	23400	23400	0
4	20241017	203000	557065450	23400	23400	23400	23400	0
5	20241017	202900	557065450	23400	23400	23400	23400	0
6	20241017	202800	557065450	23400	23400	23400	23400	0
7	20241017	202700	557065450	23400	23400	23400	23400	0
8	20241017	202600	557065450	23400	23400	23400	23400	0
9	20241017	202500	557065450	23400	23400	23400	23400	0
10	20241017	202400	557065450	23400	23400	23400	23400	0
11	20241017	202300	557065450	23400	23400	23400	23400	0
12	20241017	202200	557065450	23400	23400	23400	23400	0
13	20241017	202100	557065450	23400	23400	23400	23400	0
14	20241017	202000	557065450	23400	23400	23400	23400	0
15	20241017	201900	557065450	23400	23400	23400	23400	0
16	20241017	201800	557065450	23400	23400	23400	23400	0
17	20241017	201700	557065450	23400	23400	23400	23400	0
18	20241017	201600	557065450	23400	23400	23400	23400	0
19	20241017	201500	557065450	23400	23400	23400	23400	0
20	20241017	201400	557065450	23400	23400	23400	23400	0
21	20241017	201300	557065450	23400	23400	23400	23400	0
22	20241017	201200	557065450	23400	23400	23400	23400	0
23	20241017	201100	557065450	23400	23400	23400	23400	0
24	20241017	201000	557065450	23400	23400	23400	23400	0
25	20241017	200900	557065450	23400	23400	23400	23400	0
26	20241017	200800	557065450	23400	23400	23400	23400	0
27	20241017	200700	557065450	23400	23400	23400	23400	0
28	20241017	200600	557065450	23400	23400	23400	23400	0
29	20241017	200500	557065450	23400	23400	23400	23400	0
30	20241017	200400	557065450	23400	23400	23400	23400	0
31	20241017	200300	557065450	23400	23400	23400	23400	0
32	20241017	200200	557065450	23400	23400	23400	23400	804
33	20241017	200100	557065450	23400	23400	23400	23400	0
34	20241017	200000	557065450	23400	23400	23400	23400	0
35	20241017	195900	557065450	23400	23400	23400	23400	0
36	20241017	195800	557065450	23400	23400	23400	23400	0
37	20241017	195700	557065450	23400	23400	23400	23400	0
38	20241017	195600	557065450	23400	23400	23400	23400	0
39	20241017	195500	557065450	23400	23400	23400	23400	0
40	20241017	195400	557065450	23400	23400	23400	23400	0
41	20241017	195300	557065450	23400	23400	23400	23400	0
42	20241017	195200	557065450	23400	23400	23400	23400	0
43	20241017	195100	557065450	23400	23400	23400	23400	0
44	20241017	195000	557065450	23400	23400	23400	23400	0
45	20241017	194900	557065450	23400	23400	23400	23400	0
46	20241017	194800	557065450	23400	23400	23400	23400	0
47	20241017	194700	557065450	23400	23400	23400	23400	0
48	20241017	194600	557065450	23400	23400	23400	23400	0
49	20241017	194500	557065450	23400	23400	23400	23400	0
50	20241017	194400	557065450	23400	23400	23400	23400	0
51	20241017	194300	557065450	23400	23400	23400	23400	0
52	20241017	194200	557065450	23400	23400	23400	23400	0
53	20241017	194100	557065450	23400	23400	23400	23400	0
54	20241017	194000	557065450	23400	23400	23400	23400	0
55	20241017	193900	557065450	23400	23400	23400	23400	0
56	20241017	193800	557065450	23400	23400	23400	23400	0
57	20241017	193700	557065450	23400	23400	23400	23400	0
58	20241017	193600	557065450	23400	23400	23400	23400	0
59	20241017	193500	557065450	23400	23400	23400	23400	0
60	20241017	193400	557065450	23400	23400	23400	23400	0
61	20241017	193300	557065450	23400	23400	23400	23400	0
62	20241017	193200	557065450	23400	23400	23400	23400	804
63	20241017	193100	557065450	23400	23400	23400	23400	0
64	20241017	193000	557065450	23400	23400	23400	23400	0
65	20241017	192900	557065450	23400	23400	23400	23400	0
66	20241017	192800	557065450	23400	23400	23400	23400	0
67	20241017	192700	557065450	23400	23400	23400	23400	0
68	20241017	192600	557065450	23400	23400	23400	23400	0
69	20241017	192500	557065450	23400	23400	23400	23400	0
70	20241017	192400	557065450	23400	23400	23400	23400	0
71	20241017	192300	557065450	23400	23400	23400	23400	0
72	20241017	192200	557065450	23400	23400	23400	23400	0
73	20241017	192100	557065450	23400	23400	23400	23400	0
74	20241017	192000	557065450	23400	23400	23400	23400	0
75	20241017	191900	557065450	23400	23400	23400	23400	0
76	20241017	191800	557065450	23400	23400	23400	23400	0
77	20241017	191700	557065450	23400	23400	23400	23400	0
78	20241017	191600	557065450	23400	23400	23400	23400	0
79	20241017	191500	557065450	23400	23400	23400	23400	0
80	20241017	191400	557065450	23400	23400	23400	23400	0
81	20241017	191300	557065450	23400	23400	23400	23400	0
82	20241017	191200	557065450	23400	23400	23400	23400	0
83	20241017	191100	557065450	23400	23400	23400	23400	0
84	20241017	191000	557065450	23400	23400	23400	23400	0
85	20241017	190900	557065450	23400	23400	23400	23400	0
86	20241017	190800	557065450	23400	23400	23400	23400	0
87	20241017	190700	557065450	23400	23400	23400	23400	0
88	20241017	190600	557065450	23400	23400	23400	23400	0
89	20241017	190500	557065450	23400	23400	23400	23400	0
90	20241017	190400	557065450	23400	23400	23400	23400	0
91	20241017	190300	557065450	23400	23400	23400	23400	0
92	20241017	190200	557065450	23400	23400	23400	23400	804
93	20241017	190100	557065450	23400	23400	23400	23400	0
94	20241017	190000	557065450	23400	23400	23400	23400	0
95	20241017	185900	557065450	23400	23400	23400	23400	0
96	20241017	185800	557065450	23400	23400	23400	23400	0
97	20241017	185700	557065450	23400	23400	23400	23400	0
98	20241017	185600	557065450	23400	23400	23400	23400	0
99	20241017	185500	557065450	23400	23400	23400	23400	0
100	20241017	185400	557065450	23400	23400	23400	23400	0
101	20241017	185300	557065450	23400	23400	23400	23400	0
102	20241017	185200	557065450	23400	23400	23400	23400	0
103	20241017	185100	557065450	23400	23400	23400	23400	0
104	20241017	185000	557065450	23400	23400	23400	23400	0
105	20241017	184900	557065450	23400	23400	23400	23400	0
106	20241017	184800	557065450	23400	23400	23400	23400	0
107	20241017	184700	557065450	23400	23400	23400	23400	0
108	20241017	184600	557065450	23400	23400	23400	23400	0
109	20241017	184500	557065450	23400	23400	23400	23400	0
110	20241017	184400	557065450	23400	23400	23400	23400	0
111	20241017	184300	557065450	23400	23400	23400	23400	0
112	20241017	184200	557065450	23400	23400	23400	23400	0
113	20241017	184100	557065450	23400	23400	23400	23400	0
114	20241017	184000	557065450	23400	23400	23400	23400	0
115	20241017	183900	557065450	23400	23400	23400	23400	0
116	20241017	183800	557065450	23400	23400	23400	23400	0
117	20241017	183700	557065450	23400	23400	23400	23400	0
118	20241017	183600	557065450	23400	23400	23400	23400	0
119	20241017	183500	557065450	23400	23400	23400	23400	0
120	20241017	183400	557065450	23400	23400	23400	23400	0
121	20241017	183300	557065450	23400	23400	23400	23400	0
122	20241017	183200	557065450	23400	23400	23400	23400	804
123	20241017	183100	557065450	23400	23400	23400	23400	0
124	20241017	183000	557065450	23400	23400	23400	23400	0
125	20241017	182900	557065450	23400	23400	23400	23400	0
126	20241017	182800	557065450	23400	23400	23400	23400	0
127	20241017	182700	557065450	23400	23400	23400	23400	0
128	20241017	182600	557065450	23400	23400	23400	23400	0
129	20241017	182500	557065450	23400	23400	23400	23400	0
130	20241017	182400	557065450	23400	23400	23400	23400	0
131	20241017	182300	557065450	23400	23400	23400	23400	0
132	20241017	182200	557065450	23400	23400	23400	23400	0
133	20241017	182100	557065450	23400	23400	23400	23400	0
134	20241017	182000	557065450	23400	23400	23400	23400	0
135	20241017	181900	557065450	23400	23400	23400	23400	0
136	20241017	181800	557065450	23400	23400	23400	23400	0
137	20241017	181700	557065450	23400	23400	23400	23400	0
138	20241017	181600	557065450	23400	23400	23400	23400	0
139	20241017	181500	557065450	23400	23400	23400	23400	0
140	20241017	181400	557065450	23400	23400	23400	23400	0
141	20241017	181300	557065450	23400	23400	23400	23400	0
142	20241017	181200	557065450	23400	23400	23400	23400	0
143	20241017	181100	557065450	23400	23400	23400	23400	0
144	20241017	181000	557065450	23400	23400	23400	23400	0
145	20241017	180900	557065450	23400	23400	23400	23400	0
146	20241017	180800	557065450	23400	23400	23400	23400	0
147	20241017	180700	557065450	23400	23400	23400	23400	0
148	20241017	180600	557065450	23400	23400	23400	23400	0
149	20241017	180500	557065450	23400	23400	23400	23400	0
150	20241017	180400	557065450	23400	23400	23400	23400	0
151	20241017	180300	557065450	23400	23400	23400	23400	0
152	20241017	180200	557065450	23400	23400	23400	23400	804
153	20241017	180100	557065450	23400	23400	23400	23400	0
154	20241017	180000	557065450	23400	23400	23400	23400	0
155	20241017	175900	557065450	23400	23400	23400	23400	0
156	20241017	175800	557065450	23400	23400	23400	23400	0
157	20241017	175700	557065450	23400	23400	23400	23400	0
158	20241017	175600	557065450	23400	23400	23400	23400	0
159	20241017	175500	557065450	23400	23400	23400	23400	0
160	20241017	175400	557065450	23400	23400	23400	23400	0
161	20241017	175300	557065450	23400	23400	23400	23400	0
162	20241017	175200	557065450	23400	23400	23400	23400	0
163	20241017	175100	557065450	23400	23400	23400	23400	0
164	20241017	175000	557065450	23400	23400	23400	23400	0
165	20241017	174900	557065450	23400	23400	23400	23400	0
166	20241017	174800	557065450	23400	23400	23400	23400	0
167	20241017	174700	557065450	23400	23400	23400	23400	0
168	20241017	174600	557065450	23400	23400	23400	23400	0
169	20241017	174500	557065450	23400	23400	23400	23400	0
170	20241017	174400	557065450	23400	23400	23400	23400	0
171	20241017	174300	557065450	23400	23400	23400	23400	0
172	20241017	174200	557065450	23400	23400	23400	23400	0
173	20241017	174100	557065450	23400	23400	23400	23400	0
174	20241017	174000	557065450	23400	23400	23400	23400	0
175	20241017	173900	557065450	23400	23400	23400	23400	0
176	20241017	173800	557065450	23400	23400	23400	23400	0
177	20241017	173700	557065450	23400	23400	23400	23400	0
178	20241017	173600	557065450	23400	23400	23400	23400	0
179	20241017	173500	557065450	23400	23400	23400	23400	0
180	20241017	173400	557065450	23400	23400	23400	23400	0
181	20241017	173300	557065450	23400	23400	23400	23400	0
182	20241017	173200	557065450	23400	23400	23400	23400	804
183	20241017	173100	557065450	23400	23400	23400	23400	0
184	20241017	173000	557065450	23400	23400	23400	23400	0
185	20241017	172900	557065450	23400	23400	23400	23400	0
186	20241017	172800	557065450	23400	23400	23400	23400	0
187	20241017	172700	557065450	23400	23400	23400	23400	0
188	20241017	172600	557065450	23400	23400	23400	23400	0
189	20241017	172500	557065450	23400	23400	23400	23400	0
190	20241017	172400	557065450	23400	23400	23400	23400	0
191	20241017	172300	557065450	23400	23400	23400	23400	0
192	20241017	172200	557065450	23400	23400	23400	23400	0
193	20241017	172100	557065450	23400	23400	23400	23400	0
194	20241017	172000	557065450	23400	23400	23400	23400	0
195	20241017	171900	557065450	23400	23400	23400	23400	0
196	20241017	171800	557065450	23400	23400	23400	23400	0
197	20241017	171700	557065450	23400	23400	23400	23400	0
198	20241017	171600	557065450	23400	23400	23400	23400	0
199	20241017	171500	557065450	23400	23400	23400	23400	0
200	20241017	171400	557065450	23400	23400	23400	23400	0
201	20241017	171300	557065450	23400	23400	23400	23400	0
202	20241017	171200	557065450	23400	23400	23400	23400	0
203	20241017	171100	557065450	23400	23400	23400	23400	0
204	20241017	171000	557065450	23400	23400	23400	23400	0
205	20241017	170900	557065450	23400	23400	23400	23400	0
206	20241017	170800	557065450	23400	23400	23400	23400	0
207	20241017	170700	557065450	23400	23400	23400	23400	0
208	20241017	170600	557065450	23400	23400	23400	23400	0
209	20241017	170500	557065450	23400	23400	23400	23400	0
210	20241017	170400	557065450	23400	23400	23400	23400	0
211	20241017	170300	557065450	23400	23400	23400	23400	0
212	20241017	170200	557065450	23400	23400	23400	23400	804
213	20241017	170100	557065450	23400	23400	23400	23400	0
214	20241017	170000	557065450	23400	23400	23400	23400	0
215	20241017	165900	557065450	23400	23400	23400	23400	0
216	20241017	165800	557065450	23400	23400	23400	23400	0
217	20241017	165700	557065450	23400	23400	23400	23400	0
218	20241017	165600	557065450	23400	23400	23400	23400	0
219	20241017	165500	557065450	23400	23400	23400	23400	0
220	20241017	165400	557065450	23400	23400	23400	23400	0
221	20241017	165300	557065450	23400	23400	23400	23400	0
222	20241017	165200	557065450	23400	23400	23400	23400	0
223	20241017	165100	557065450	23400	23400	23400	23400	0
224	20241017	165000	557065450	23400	23400	23400	23400	0
225	20241017	164900	557065450	23400	23400	23400	23400	0
226	20241017	164800	557065450	23400	23400	23400	23400	0
227	20241017	164700	557065450	23400	23400	23400	23400	0
228	20241017	164600	557065450	23400	23400	23400	23400	0
229	20241017	164500	557065450	23400	23400	23400	23400	0
230	20241017	164400	557065450	23400	23400	23400	23400	0
231	20241017	164300	557065450	23400	23400	23400	23400	0
232	20241017	164200	557065450	23400	23400	23400	23400	0
233	20241017	164100	557065450	23400	23400	23400	23400	0
234	20241017	164000	557065450	23400	23400	23400	23400	0
235	20241017	163900	557065450	23400	23400	23400	23400	0
236	20241017	163800	557065450	23400	23400	23400	23400	0
237	20241017	163700	557065450	23400	23400	23400	23400	0
238	20241017	163600	557065450	23400	23400	23400	23400	0
239	20241017	163500	557065450	23400	23400	23400	23400	0
240	20241017	163400	557065450	23400	23400	23400	23400	0
241	20241017	163300	557065450	23400	23400	23400	23400	0
242	20241017	163200	557065450	23400	23400	23400	23400	804
243	20241017	163100	557065450	23400	23400	23400	23400	0
244	20241017	163000	557065450	23400	23400	23400	23400	0
245	20241017	162900	557065450	23400	23400	23400	23400	0
246	20241017	162800	557065450	23400	23400	23400	23400	0
247	20241017	162700	557065450	23400	23400	23400	23400	0
248	20241017	162600	557065450	23400	23400	23400	23400	0
249	20241017	162500	557065450	23400	23400	23400	23400	0
250	20241017	162400	557065450	23400	23400	23400	23400	0
251	20241017	162300	557065450	23400	23400	23400	23400	0
252	20241017	162200	557065450	23400	23400	23400	23400	0
253	20241017	162100	557065450	23400	23400	23400	23400	0
254	20241017	162000	557065450	23400	23400	23400	23400	0
255	20241017	161900	557065450	23400	23400	23400	23400	0
256	20241017	161800	557065450	23400	23400	23400	23400	0
257	20241017	161700	557065450	23400	23400	23400	23400	0
258	20241017	161600	557065450	23400	23400	23400	23400	0
259	20241017	161500	557065450	23400	23400	23400	23400	0
260	20241017	161400	557065450	23400	23400	23400	23400	0
261	20241017	161300	557065450	23400	23400	23400	23400	0
262	20241017	161200	557065450	23400	23400	23400	23400	0
263	20241017	161100	557065450	23400	23400	23400	23400	0
264	20241017	161000	557065450	23400	23400	23400	23400	0
265	20241017	160900	557065450	23400	23400	23400	23400	0
266	20241017	160800	557065450	23400	23400	23400	23400	0
267	20241017	160700	557065450	23400	23400	23400	23400	0
268	20241017	160600	557065450	23400	23400	23400	23400	0
269	20241017	160500	557065450	23400	23400	23400	23400	0
270	20241017	160400	557065450	23400	23400	23400	23400	0
271	20241017	160300	557065450	23400	23400	23400	23400	0
272	20241017	160200	557065450	23400	23400	23400	23400	804
273	20241017	160100	557065450	23400	23400	23400	23400	0
274	20241017	160000	557065450	23400	23400	23400	23400	0
275	20241017	155900	557065450	23400	23400	23400	23400	0
276	20241017	155800	557065450	23400	23400	23400	23400	0
277	20241017	155700	557065450	23400	23400	23400	23400	0
278	20241017	155600	557065450	23400	23400	23400	23400	0
279	20241017	155500	557065450	23400	23400	23400	23400	0
280	20241017	155400	557065450	23400	23400	23400	23400	0
281	20241017	155300	557065450	23400	23400	23400	23400	0
282	20241017	155200	557065450	23400	23400	23400	23400	0
283	20241017	155100	557065450	23400	23400	23400	23400	0
284	20241017	155000	557065450	23400	23400	23400	23400	0
285	20241017	154900	557065450	23400	23400	23400	23400	0
286	20241017	154800	557065450	23400	23400	23400	23400	0
287	20241017	154700	557065450	23400	23400	23400	23400	0
288	20241017	154600	557065450	23400	23400	23400	23400	0
289	20241017	154500	557065450	23400	23400	23400	23400	0
290	20241017	154400	557065450	23400	23400	23400	23400	0
291	20241017	154300	557065450	23400	23400	23400	23400	0
292	20241017	154200	557065450	23400	23400	23400	23400	0
293	20241017	154100	557065450	23400	23400	23400	23400	0
294	20241017	154000	557065450	23400	23400	23400	23400	0
295	20241017	153900	557065450	23400	23400	23400	23400	0
296	20241017	153800	557065450	23400	23400	23400	23400	0
297	20241017	153700	557065450	23400	23400	23400	23400	0
298	20241017	153600	557065450	23400	23400	23400	23400	0
299	20241017	153500	557065450	23400	23400	23400	23400	0
300	20241017	153400	557065450	23400	23400	23400	23400	0
301	20241017	153300	557065450	23400	23400	23400	23400	0
302	20241017	153200	557065450	23400	23400	23400	23400	804
303	20241017	153100	557065450	23400	23400	23400	23400	0
304	20241017	153000	557065450	23400	23400	23400	23400	804
305	20241017	152900	538251850	23350	23350	23350	23350	0
306	20241017	152800	538251850	23350	23350	23350	23350	0
307	20241017	152700	538251850	23350	23350	23350	23350	0
308	20241017	152600	538251850	23350	23350	23350	23350	0
309	20241017	152500	538251850	23350	23350	23350	23350	0
310	20241017	152400	538251850	23350	23350	23350	23350	0
311	20241017	152300	538251850	23350	23350	23350	23350	0
312	20241017	152200	538251850	23350	23350	23350	23350	0
313	20241017	152100	538251850	23350	23350	23350	23350	0
314	20241017	152000	538251850	23350	23350	23350	23350	0
315	20241017	151900	538251850	23350	23150	23350	23150	56
316	20241017	151800	536955050	23200	23100	23200	23100	2
317	20241017	151700	536908750	23100	23100	23100	23100	0
318	20241017	151600	536908750	23100	23100	23100	23100	1
319	20241017	151500	536885650	23200	23100	23200	23100	2
320	20241017	151400	536839350	23100	23100	23100	23100	5
321	20241017	151300	536723850	23100	23100	23100	23100	0
322	20241017	151200	536723850	23100	23100	23100	23100	3
323	20241017	151100	536654550	23100	23150	23150	23100	301
324	20241017	151000	529686450	23150	23200	23200	23150	94
325	20241017	150900	527505750	23350	23200	23350	23200	4
326	20241017	150800	527412800	23200	23200	23200	23200	0
327	20241017	150700	527412800	23200	23200	23200	23200	4
328	20241017	150600	527320000	23200	23350	23350	23200	3
329	20241017	150500	527250250	23250	23250	23250	23250	0
330	20241017	150400	527250250	23250	23250	23250	23250	1
331	20241017	150300	527227000	23350	23350	23350	23350	0
332	20241017	150200	527227000	23350	23350	23350	23350	0
333	20241017	150100	527227000	23350	23350	23350	23300	92
334	20241017	150000	525083200	23400	23400	23400	23400	28
335	20241017	145900	524428000	23400	23400	23400	23400	0
336	20241017	145800	524428000	23400	23400	23400	23400	27
337	20241017	145700	523796200	23400	23400	23400	23400	28
338	20241017	145600	523141000	23400	23400	23400	23400	28
339	20241017	145500	522485800	23400	23400	23400	23400	27
340	20241017	145400	521854000	23400	23400	23400	23400	56
341	20241017	145300	520543600	23400	23400	23400	23400	28
342	20241017	145200	519888400	23350	23350	23350	23350	0
343	20241017	145100	519888400	23350	23400	23400	23350	85
344	20241017	145000	517902250	23400	23400	23400	23400	27
345	20241017	144900	517270450	23400	23400	23400	23400	56
346	20241017	144800	515960050	23400	23400	23400	23400	30
347	20241017	144700	515258050	23350	23350	23350	23350	0
348	20241017	144600	515258050	23350	23350	23350	23350	34
349	20241017	144500	514464150	23400	23400	23400	23400	28
350	20241017	144400	513808950	23400	23400	23400	23400	27
351	20241017	144300	513177150	23400	23400	23400	23400	28
352	20241017	144200	512521950	23400	23400	23400	23400	28
353	20241017	144100	511866750	23400	23400	23400	23400	28
354	20241017	144000	511211550	23400	23400	23400	23400	28
355	20241017	143900	510556350	23400	23400	23400	23400	27
356	20241017	143800	509924550	23400	23400	23400	23400	28
357	20241017	143700	509269350	23400	23400	23400	23400	28
358	20241017	143600	508614150	23400	23400	23400	23400	0
359	20241017	143500	508614150	23400	23400	23400	23400	28
360	20241017	143400	507958950	23400	23400	23400	23400	28
361	20241017	143300	507303750	23400	23400	23400	23400	27
362	20241017	143200	506671950	23400	23400	23400	23400	28
363	20241017	143100	506016750	23400	23350	23400	23350	28
364	20241017	143000	505361600	23400	23400	23400	23400	28
365	20241017	142900	504706400	23400	23400	23400	23400	28
366	20241017	142800	504051200	23400	23400	23400	23400	27
367	20241017	142700	503419400	23400	23400	23400	23400	28
368	20241017	142600	502764200	23400	23350	23400	23350	28
369	20241017	142500	502109050	23400	23400	23400	23400	28
370	20241017	142400	501453850	23400	23400	23400	23400	0
371	20241017	142300	501453850	23400	23400	23400	23400	28
372	20241017	142200	500798650	23400	23400	23400	23400	28
373	20241017	142100	500143450	23400	23350	23400	23350	29
374	20241017	142000	499464900	23350	23300	23350	23300	30
375	20241017	141900	498764450	23350	23350	23350	23350	71
376	20241017	141800	497106600	23350	23350	23350	23350	28
377	20241017	141700	496452800	23350	23350	23350	23350	28
378	20241017	141600	495799000	23350	23350	23350	23350	27
379	20241017	141500	495168550	23350	23350	23350	23350	28
380	20241017	141400	494514750	23350	23350	23350	23350	28
381	20241017	141300	493860950	23350	23350	23350	23350	28
382	20241017	141200	493207150	23350	23350	23350	23350	0
383	20241017	141100	493207150	23350	23350	23350	23350	28
384	20241017	141000	492553350	23350	23350	23350	23350	27
385	20241017	140900	491922900	23350	23350	23350	23350	28
386	20241017	140800	491269100	23350	23350	23350	23350	28
387	20241017	140700	490615300	23350	23350	23350	23350	28
388	20241017	140600	489961500	23350	23350	23350	23350	55
389	20241017	140500	488677250	23350	23350	23350	23350	28
390	20241017	140400	488023450	23300	23300	23300	23300	0
391	20241017	140300	488023450	23300	23400	23400	23300	533
392	20241017	140200	475585750	23400	23400	23400	23400	28
393	20241017	140100	474930550	23400	23400	23400	23400	55
394	20241017	140000	473643550	23400	23400	23400	23400	0
395	20241017	135900	473643550	23400	23400	23400	23400	0
396	20241017	135800	473643550	23400	23400	23400	23400	28
397	20241017	135700	472988350	23400	23400	23400	23400	28
398	20241017	135600	472333150	23400	23400	23400	23400	56
399	20241017	135500	471022750	23400	23400	23400	23400	0
400	20241017	135400	471022750	23400	23400	23400	23400	27
401	20241017	135300	470390950	23400	23400	23400	23400	28
402	20241017	135200	469735750	23400	23500	23500	23400	114
403	20241017	135100	467065350	23500	23500	23500	23500	56
404	20241017	135000	465749350	23500	23400	23500	23400	2
405	20241017	134900	465702450	23400	23450	23450	23400	28
406	20241017	134800	465045900	23450	23450	23450	23450	0
407	20241017	134700	465045900	23450	23500	23500	23450	57
408	20241017	134600	463707850	23450	23500	23500	23450	115
409	20241017	134500	461009700	23500	23500	23500	23500	29
410	20241017	134400	460328200	23500	23450	23500	23450	247
411	20241017	134300	454533450	23450	23400	23450	23400	21
412	20241017	134200	454041150	23350	23350	23350	23350	0
413	20241017	134100	454041150	23350	23450	23450	23350	31
414	20241017	134000	453314500	23450	23450	23450	23450	34
415	20241017	133900	452517200	23450	23450	23450	23450	22
416	20241017	133800	452001300	23450	23450	23450	23450	28
417	20241017	133700	451344700	23450	23450	23450	23450	27
418	20241017	133600	450711550	23450	23450	23450	23450	0
419	20241017	133500	450711550	23450	23450	23450	23450	28
420	20241017	133400	450054950	23450	23450	23450	23450	57
421	20241017	133300	448718300	23450	23450	23450	23450	63
422	20241017	133200	447240950	23500	23550	23550	23500	142
423	20241017	133100	443902600	23500	23500	23500	23500	225
424	20241017	133000	438615100	23450	23450	23450	23450	0
425	20241017	132900	438615100	23450	23450	23450	23450	172
426	20241017	132800	434581700	23450	23450	23450	23450	28
427	20241017	132700	433925100	23400	23400	23400	23400	0
428	20241017	132600	433925100	23400	23400	23400	23400	94
429	20241017	132500	431725500	23400	23400	23400	23400	104
430	20241017	132400	429291900	23400	23400	23400	23400	0
431	20241017	132300	429291900	23400	23400	23400	23400	28
432	20241017	132200	428636700	23350	23250	23350	23250	868
433	20241017	132100	408403150	23250	23250	23250	23250	55
434	20241017	132000	407124400	23250	23250	23250	23250	28
435	20241017	131900	406473400	23100	23100	23100	23100	1
436	20241017	131800	406450300	23250	23250	23250	23250	28
437	20241017	131700	405799300	23250	23250	23250	23200	33
438	20241017	131600	405032100	23250	23200	23250	23200	29
439	20241017	131500	404359100	23250	23150	23250	23150	77
440	20241017	131400	402576250	23150	23150	23150	23150	110
441	20241017	131300	400029750	23150	23150	23150	23150	28
442	20241017	131200	399381550	23150	23150	23150	23150	0
443	20241017	131100	399381550	23150	23150	23150	23150	28
444	20241017	131000	398733350	23150	23150	23150	23150	0
445	20241017	130900	398733350	23150	23150	23150	23150	1
446	20241017	130800	398710200	23150	23150	23150	23150	1
447	20241017	130700	398687050	23050	23050	23050	23050	0
448	20241017	130600	398687050	23050	23050	23050	23050	0
449	20241017	130500	398687050	23050	23050	23050	23050	569
450	20241017	130400	385571600	23150	23150	23150	23150	0
451	20241017	130300	385571600	23150	23150	23150	23150	0
452	20241017	130200	385571600	23150	23150	23150	23150	100
453	20241017	130100	383256600	23150	23150	23150	23150	0
454	20241017	130000	383256600	23150	23150	23150	23150	0
455	20241017	125900	383256600	23150	23150	23150	23150	0
456	20241017	125800	383256600	23150	23150	23150	23150	0
457	20241017	125700	383256600	23150	23150	23150	23150	0
458	20241017	125600	383256600	23150	23150	23150	23150	0
459	20241017	125500	383256600	23150	23150	23150	23150	2
460	20241017	125400	383210300	23150	23150	23150	23150	0
461	20241017	125300	383210300	23150	23150	23150	23150	1
462	20241017	125200	383187150	23100	23100	23100	23100	240
463	20241017	125100	377643150	23150	23150	23150	23150	0
464	20241017	125000	377643150	23150	23150	23150	23150	15
465	20241017	124900	377295900	23100	23100	23100	23100	0
466	20241017	124800	377295900	23100	23100	23100	23100	0
467	20241017	124700	377295900	23100	23100	23100	23100	0
468	20241017	124600	377295900	23100	23100	23100	23100	0
469	20241017	124500	377295900	23100	23100	23100	23100	0
470	20241017	124400	377295900	23100	23100	23100	23100	0
471	20241017	124300	377295900	23100	23100	23100	23100	0
472	20241017	124200	377295900	23100	23100	23100	23100	0
473	20241017	124100	377295900	23100	23100	23100	23100	0
474	20241017	124000	377295900	23100	23100	23100	23100	0
475	20241017	123900	377295900	23100	23100	23100	23100	0
476	20241017	123800	377295900	23100	23100	23100	23100	0
477	20241017	123700	377295900	23100	23100	23100	23100	0
478	20241017	123600	377295900	23100	23100	23100	23100	0
479	20241017	123500	377295900	23100	23100	23100	23100	0
480	20241017	123400	377295900	23100	23100	23100	23100	0
481	20241017	123300	377295900	23100	23100	23100	23100	0
482	20241017	123200	377295900	23100	23100	23100	23100	0
483	20241017	123100	377295900	23100	23100	23100	23100	0
484	20241017	123000	377295900	23100	23100	23100	23100	0
485	20241017	122900	377295900	23100	23100	23100	23100	0
486	20241017	122800	377295900	23100	23100	23100	23100	0
487	20241017	122700	377295900	23100	23100	23100	23100	0
488	20241017	122600	377295900	23100	23100	23100	23100	0
489	20241017	122500	377295900	23100	23100	23100	23100	0
490	20241017	122400	377295900	23100	23100	23100	23100	0
491	20241017	122300	377295900	23100	23100	23100	23100	0
492	20241017	122200	377295900	23100	23100	23100	23100	0
493	20241017	122100	377295900	23100	23100	23100	23100	0
494	20241017	122000	377295900	23100	23100	23100	23100	10
495	20241017	121900	377064900	23100	23100	23100	23100	0
496	20241017	121800	377064900	23100	23100	23100	23100	0
497	20241017	121700	377064900	23100	23050	23100	23050	28
498	20241017	121600	376419250	23050	23050	23050	23050	0
499	20241017	121500	376419250	23050	23050	23050	23050	53
500	20241017	121400	375197600	23050	23050	23050	23050	0
501	20241017	121300	375197600	23050	23050	23050	23050	0
502	20241017	121200	375197600	23050	23050	23050	23050	0
503	20241017	121100	375197600	23050	23050	23050	23050	0
504	20241017	121000	375197600	23050	23050	23050	23050	0
505	20241017	120900	375197600	23050	23050	23050	23050	0
506	20241017	120800	375197600	23050	23050	23050	23050	0
507	20241017	120700	375197600	23050	23050	23050	23050	0
508	20241017	120600	375197600	23050	23050	23050	23050	0
509	20241017	120500	375197600	23050	23050	23050	23050	1
510	20241017	120400	375174550	23150	23150	23150	23150	1
511	20241017	120300	375151400	23150	23150	23150	23150	0
512	20241017	120200	375151400	23150	23150	23150	23150	22
513	20241017	120100	374642100	23050	23050	23050	23050	0
514	20241017	120000	374642100	23050	23050	23050	23050	0
515	20241017	115900	374642100	23050	23050	23050	23050	9
516	20241017	115800	374434650	23100	23100	23100	23100	0
517	20241017	115700	374434650	23100	23100	23100	23100	0
518	20241017	115600	374434650	23100	23100	23100	23100	0
519	20241017	115500	374434650	23100	23100	23100	23100	0
520	20241017	115400	374434650	23100	23100	23100	23100	0
521	20241017	115300	374434650	23100	23100	23100	23100	0
522	20241017	115200	374434650	23100	23100	23100	23100	0
523	20241017	115100	374434650	23100	23100	23100	23100	0
524	20241017	115000	374434650	23100	23100	23100	23100	0
525	20241017	114900	374434650	23100	23100	23100	23100	0
526	20241017	114800	374434650	23100	23100	23100	23100	0
527	20241017	114700	374434650	23100	23100	23100	23100	0
528	20241017	114600	374434650	23100	23100	23100	23100	0
529	20241017	114500	374434650	23100	23100	23100	23100	0
530	20241017	114400	374434650	23100	23100	23100	23100	0
531	20241017	114300	374434650	23100	23100	23100	23100	0
532	20241017	114200	374434650	23100	23100	23100	23100	0
533	20241017	114100	374434650	23100	23150	23150	23100	586
534	20241017	114000	360883100	23200	23200	23200	23200	47
535	20241017	113900	359792700	23200	23200	23200	23200	0
536	20241017	113800	359792700	23200	23200	23200	23200	0
537	20241017	113700	359792700	23200	23200	23200	23200	0
538	20241017	113600	359792700	23200	23200	23200	23200	3
539	20241017	113500	359723100	23200	23200	23200	23200	0
540	20241017	113400	359723100	23200	23200	23200	23200	1
541	20241017	113300	359699900	23150	23150	23150	23150	0
542	20241017	113200	359699900	23150	23150	23150	23150	110
543	20241017	113100	357153400	23200	23200	23200	23200	6
544	20241017	113000	357014200	23200	23200	23200	23200	0
545	20241017	112900	357014200	23200	23200	23200	23200	0
546	20241017	112800	357014200	23200	23200	23200	23200	0
547	20241017	112700	357014200	23200	23200	23200	23200	0
548	20241017	112600	357014200	23200	23200	23200	23200	0
549	20241017	112500	357014200	23200	23200	23200	23200	0
550	20241017	112400	357014200	23200	23200	23200	23200	1
551	20241017	112300	356991000	23250	23200	23250	23200	17
552	20241017	112200	356596500	23150	23150	23150	23150	0
553	20241017	112100	356596500	23150	23150	23150	23150	0
554	20241017	112000	356596500	23150	23150	23150	23150	0
555	20241017	111900	356596500	23150	23150	23150	23150	0
556	20241017	111800	356596500	23150	23150	23150	23150	0
557	20241017	111700	356596500	23150	23150	23150	23150	0
558	20241017	111600	356596500	23150	23150	23150	23150	0
559	20241017	111500	356596500	23150	23150	23150	23150	0
560	20241017	111400	356596500	23150	23150	23150	23150	0
561	20241017	111300	356596500	23150	23150	23150	23150	0
562	20241017	111200	356596500	23150	23150	23150	23150	0
563	20241017	111100	356596500	23150	23150	23150	23150	0
564	20241017	111000	356596500	23150	23150	23150	23150	0
565	20241017	110900	356596500	23150	23150	23150	23150	0
566	20241017	110800	356596500	23150	23150	23150	23150	0
567	20241017	110700	356596500	23150	23150	23150	23150	0
568	20241017	110600	356596500	23150	23150	23150	23150	0
569	20241017	110500	356596500	23150	23150	23150	23150	300
570	20241017	110400	349651500	23100	23100	23100	23100	0
571	20241017	110300	349651500	23100	23100	23100	23100	0
572	20241017	110200	349651500	23100	23100	23100	23100	0
573	20241017	110100	349651500	23100	23100	23100	23100	0
574	20241017	110000	349651500	23100	23100	23100	23100	0
575	20241017	105900	349651500	23100	23100	23100	23100	0
576	20241017	105800	349651500	23100	23100	23100	23100	0
577	20241017	105700	349651500	23100	23100	23100	23100	219
578	20241017	105600	344592600	23100	23100	23100	23100	0
579	20241017	105500	344592600	23100	23100	23100	23100	0
580	20241017	105400	344592600	23100	23100	23150	23100	1215
581	20241017	105300	316524650	23150	23150	23150	23150	20
582	20241017	105200	316061650	23100	23100	23100	23100	0
583	20241017	105100	316061650	23100	23150	23150	23100	511
584	20241017	105000	304254950	23150	23150	23150	23150	49
585	20241017	104900	303120600	23150	23150	23150	23150	0
586	20241017	104800	303120600	23150	23100	23150	23100	161
587	20241017	104700	299400900	23050	23050	23050	23050	1
588	20241017	104600	299377850	23050	23050	23050	23050	929
589	20241017	104500	277964400	23050	23050	23050	23050	80
590	20241017	104400	276120400	23050	23100	23100	23050	802
591	20241017	104300	257604700	23100	23100	23100	23100	0
592	20241017	104200	257604700	23100	23100	23100	23100	50
593	20241017	104100	256449700	23150	23150	23150	23150	0
594	20241017	104000	256449700	23150	23150	23150	23150	103
595	20241017	103900	254065250	23200	23200	23200	23200	0
596	20241017	103800	254065250	23200	23200	23200	23200	0
597	20241017	103700	254065250	23200	23200	23200	23200	0
598	20241017	103600	254065250	23200	23200	23200	23200	0
599	20241017	103500	254065250	23200	23200	23200	23200	0
600	20241017	103400	254065250	23200	23250	23250	23200	776
601	20241017	103300	236050050	23400	23400	23400	23400	0
602	20241017	103200	236050050	23400	23400	23400	23400	1
603	20241017	103100	236026650	23250	23250	23250	23250	0
604	20241017	103000	236026650	23250	23250	23250	23250	0
605	20241017	102900	236026650	23250	23250	23250	23250	0
606	20241017	102800	236026650	23250	23250	23250	23250	0
607	20241017	102700	236026650	23250	23250	23250	23250	0
608	20241017	102600	236026650	23250	23250	23250	23250	92
609	20241017	102500	233887650	23250	23250	23250	23250	0
610	20241017	102400	233887650	23250	23250	23250	23250	0
611	20241017	102300	233887650	23250	23250	23250	23250	0
612	20241017	102200	233887650	23250	23250	23250	23250	0
613	20241017	102100	233887650	23250	23250	23250	23250	183
614	20241017	102000	229632900	23250	23250	23250	23250	0
615	20241017	101900	229632900	23250	23250	23250	23250	0
616	20241017	101800	229632900	23250	23250	23250	23250	0
617	20241017	101700	229632900	23250	23250	23250	23250	0
618	20241017	101600	229632900	23250	23300	23300	23250	100
619	20241017	101500	227303800	23350	23350	23350	23350	0
620	20241017	101400	227303800	23350	23350	23350	23350	0
621	20241017	101300	227303800	23350	23350	23350	23350	0
622	20241017	101200	227303800	23350	23350	23350	23350	0
623	20241017	101100	227303800	23350	23350	23350	23350	0
624	20241017	101000	227303800	23350	23350	23350	23350	0
625	20241017	100900	227303800	23350	23350	23350	23350	50
626	20241017	100800	226136300	23350	23350	23350	23350	100
627	20241017	100700	223801300	23350	23350	23350	23350	0
628	20241017	100600	223801300	23350	23350	23350	23350	87
629	20241017	100500	221769850	23450	23450	23450	23450	100
630	20241017	100400	219424850	23450	23400	23450	23400	103
631	20241017	100300	217014550	23300	23300	23300	23300	100
632	20241017	100200	214684550	23300	23300	23300	23300	100
633	20241017	100100	212354550	23400	23400	23400	23400	0
634	20241017	100000	212354550	23400	23400	23400	23400	0
635	20241017	095900	212354550	23400	23400	23400	23400	0
636	20241017	095800	212354550	23400	23400	23400	23400	3
637	20241017	095700	212284350	23400	23300	23400	23300	721
638	20241017	095600	195420650	23200	23200	23200	23150	961
639	20241017	095500	173148500	23200	23250	23250	23200	515
640	20241017	095400	161190500	23200	23200	23200	23200	47
641	20241017	095300	160100100	23200	23200	23200	23200	0
642	20241017	095200	160100100	23200	23200	23200	23200	0
643	20241017	095100	160100100	23200	23200	23200	23200	320
644	20241017	095000	152676100	23200	23200	23200	23200	0
645	20241017	094900	152676100	23200	23200	23200	23200	0
646	20241017	094800	152676100	23200	23200	23200	23200	0
647	20241017	094700	152676100	23200	23200	23200	23200	75
648	20241017	094600	150936100	23200	23200	23200	23200	71
649	20241017	094500	149288900	23200	23200	23200	23200	0
650	20241017	094400	149288900	23200	23200	23200	23200	0
651	20241017	094300	149288900	23200	23200	23200	23200	1
652	20241017	094200	149265700	23100	23100	23100	23100	3
653	20241017	094100	149196400	23100	23100	23100	23100	855
654	20241017	094000	129445900	23200	23200	23200	23200	0
655	20241017	093900	129445900	23200	23200	23200	23200	50
656	20241017	093800	128285900	23200	23200	23200	23200	0
657	20241017	093700	128285900	23200	23200	23200	23200	0
658	20241017	093600	128285900	23200	23200	23200	23200	0
659	20241017	093500	128285900	23200	23200	23200	23200	0
660	20241017	093400	128285900	23200	23200	23200	23200	0
661	20241017	093300	128285900	23200	23300	23300	23200	905
662	20241017	093200	107265400	23300	23300	23300	23300	2
663	20241017	093100	107218800	23300	23300	23300	23300	24
664	20241017	093000	106659600	23300	23300	23300	23300	0
665	20241017	092900	106659600	23300	23250	23300	23250	162
666	20241017	092800	102893050	23200	23200	23200	23200	74
667	20241017	092700	101176250	23100	23100	23100	23100	0
668	20241017	092600	101176250	23100	23100	23100	23100	0
669	20241017	092500	101176250	23100	23100	23100	23100	0
670	20241017	092400	101176250	23100	23100	23100	23100	85
671	20241017	092300	99212750	23100	23100	23100	23100	0
672	20241017	092200	99212750	23100	23100	23100	23100	1
673	20241017	092100	99189650	23050	23050	23050	23050	0
674	20241017	092000	99189650	23050	23050	23050	23050	0
675	20241017	091900	99189650	23050	23050	23050	23050	0
676	20241017	091800	99189650	23050	23000	23050	23000	153
677	20241017	091700	95666350	22950	23050	23050	22950	987
678	20241017	091600	72946950	23050	23100	23100	23050	147
679	20241017	091500	69551650	23100	23100	23100	23050	219
680	20241017	091400	64492850	23150	23150	23150	23150	0
681	20241017	091300	64492850	23150	23200	23200	23150	325
682	20241017	091200	56968500	23150	23200	23200	23150	173
683	20241017	091100	52954950	23200	23200	23200	23200	56
684	20241017	091000	51655750	23150	23150	23150	23150	0
685	20241017	090900	51655750	23150	23250	23250	23150	773
686	20241017	090800	33753800	23300	23300	23300	23300	20
687	20241017	090700	33287800	23300	23300	23300	23300	2
688	20241017	090600	33241200	23300	23300	23300	23300	2
689	20241017	090500	33194600	23200	23250	23300	23200	696
690	20241017	090400	17040900	23350	23400	23400	23350	527
691	20241017	090300	4734900	23400	23650	23650	23400	166
692	20241017	090200	831200	23650	23650	23650	23650	0
693	20241017	090100	831200	23650	23650	23650	23650	11
694	20241017	090000	571050	23650	23800	23800	23650	24