KissMeData/104830/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	201400	1919416000	23400	23400	23400	23400	610
3	20241011	201300	1919416000	23400	23400	23400	23400	0
4	20241011	201200	1919416000	23400	23400	23400	23400	0
5	20241011	201100	1919416000	23400	23400	23400	23400	0
6	20241011	201000	1919416000	23400	23400	23400	23400	0
7	20241011	200900	1919416000	23400	23400	23400	23400	0
8	20241011	200800	1919416000	23400	23400	23400	23400	0
9	20241011	200700	1919416000	23400	23400	23400	23400	0
10	20241011	200600	1919416000	23400	23400	23400	23400	0
11	20241011	200500	1919416000	23400	23400	23400	23400	0
12	20241011	200400	1919416000	23400	23400	23400	23400	0
13	20241011	200300	1919416000	23400	23400	23400	23400	0
14	20241011	200200	1919416000	23400	23400	23400	23400	0
15	20241011	200100	1919416000	23400	23400	23400	23400	0
16	20241011	200000	1919416000	23400	23400	23400	23400	0
17	20241011	195900	1919416000	23400	23400	23400	23400	0
18	20241011	195800	1919416000	23400	23400	23400	23400	0
19	20241011	195700	1919416000	23400	23400	23400	23400	0
20	20241011	195600	1919416000	23400	23400	23400	23400	0
21	20241011	195500	1919416000	23400	23400	23400	23400	0
22	20241011	195400	1919416000	23400	23400	23400	23400	0
23	20241011	195300	1919416000	23400	23400	23400	23400	0
24	20241011	195200	1919416000	23400	23400	23400	23400	0
25	20241011	195100	1919416000	23400	23400	23400	23400	0
26	20241011	195000	1919416000	23400	23400	23400	23400	0
27	20241011	194900	1919416000	23400	23400	23400	23400	0
28	20241011	194800	1919416000	23400	23400	23400	23400	0
29	20241011	194700	1919416000	23400	23400	23400	23400	0
30	20241011	194600	1919416000	23400	23400	23400	23400	0
31	20241011	194500	1919416000	23400	23400	23400	23400	0
32	20241011	194400	1919416000	23400	23400	23400	23400	610
33	20241011	194300	1919416000	23400	23400	23400	23400	0
34	20241011	194200	1919416000	23400	23400	23400	23400	0
35	20241011	194100	1919416000	23400	23400	23400	23400	0
36	20241011	194000	1919416000	23400	23400	23400	23400	0
37	20241011	193900	1919416000	23400	23400	23400	23400	0
38	20241011	193800	1919416000	23400	23400	23400	23400	0
39	20241011	193700	1919416000	23400	23400	23400	23400	0
40	20241011	193600	1919416000	23400	23400	23400	23400	0
41	20241011	193500	1919416000	23400	23400	23400	23400	0
42	20241011	193400	1919416000	23400	23400	23400	23400	0
43	20241011	193300	1919416000	23400	23400	23400	23400	0
44	20241011	193200	1919416000	23400	23400	23400	23400	0
45	20241011	193100	1919416000	23400	23400	23400	23400	0
46	20241011	193000	1919416000	23400	23400	23400	23400	0
47	20241011	192900	1919416000	23400	23400	23400	23400	0
48	20241011	192800	1919416000	23400	23400	23400	23400	0
49	20241011	192700	1919416000	23400	23400	23400	23400	0
50	20241011	192600	1919416000	23400	23400	23400	23400	0
51	20241011	192500	1919416000	23400	23400	23400	23400	0
52	20241011	192400	1919416000	23400	23400	23400	23400	0
53	20241011	192300	1919416000	23400	23400	23400	23400	0
54	20241011	192200	1919416000	23400	23400	23400	23400	0
55	20241011	192100	1919416000	23400	23400	23400	23400	0
56	20241011	192000	1919416000	23400	23400	23400	23400	0
57	20241011	191900	1919416000	23400	23400	23400	23400	0
58	20241011	191800	1919416000	23400	23400	23400	23400	0
59	20241011	191700	1919416000	23400	23400	23400	23400	0
60	20241011	191600	1919416000	23400	23400	23400	23400	0
61	20241011	191500	1919416000	23400	23400	23400	23400	0
62	20241011	191400	1919416000	23400	23400	23400	23400	610
63	20241011	191300	1919416000	23400	23400	23400	23400	0
64	20241011	191200	1919416000	23400	23400	23400	23400	0
65	20241011	191100	1919416000	23400	23400	23400	23400	0
66	20241011	191000	1919416000	23400	23400	23400	23400	0
67	20241011	190900	1919416000	23400	23400	23400	23400	0
68	20241011	190800	1919416000	23400	23400	23400	23400	0
69	20241011	190700	1919416000	23400	23400	23400	23400	0
70	20241011	190600	1919416000	23400	23400	23400	23400	0
71	20241011	190500	1919416000	23400	23400	23400	23400	0
72	20241011	190400	1919416000	23400	23400	23400	23400	0
73	20241011	190300	1919416000	23400	23400	23400	23400	0
74	20241011	190200	1919416000	23400	23400	23400	23400	0
75	20241011	190100	1919416000	23400	23400	23400	23400	0
76	20241011	190000	1919416000	23400	23400	23400	23400	0
77	20241011	185900	1919416000	23400	23400	23400	23400	0
78	20241011	185800	1919416000	23400	23400	23400	23400	0
79	20241011	185700	1919416000	23400	23400	23400	23400	0
80	20241011	185600	1919416000	23400	23400	23400	23400	0
81	20241011	185500	1919416000	23400	23400	23400	23400	0
82	20241011	185400	1919416000	23400	23400	23400	23400	0
83	20241011	185300	1919416000	23400	23400	23400	23400	0
84	20241011	185200	1919416000	23400	23400	23400	23400	0
85	20241011	185100	1919416000	23400	23400	23400	23400	0
86	20241011	185000	1919416000	23400	23400	23400	23400	0
87	20241011	184900	1919416000	23400	23400	23400	23400	0
88	20241011	184800	1919416000	23400	23400	23400	23400	0
89	20241011	184700	1919416000	23400	23400	23400	23400	0
90	20241011	184600	1919416000	23400	23400	23400	23400	0
91	20241011	184500	1919416000	23400	23400	23400	23400	0
92	20241011	184400	1919416000	23400	23400	23400	23400	610
93	20241011	184300	1919416000	23400	23400	23400	23400	0
94	20241011	184200	1919416000	23400	23400	23400	23400	0
95	20241011	184100	1919416000	23400	23400	23400	23400	0
96	20241011	184000	1919416000	23400	23400	23400	23400	0
97	20241011	183900	1919416000	23400	23400	23400	23400	0
98	20241011	183800	1919416000	23400	23400	23400	23400	0
99	20241011	183700	1919416000	23400	23400	23400	23400	0
100	20241011	183600	1919416000	23400	23400	23400	23400	0
101	20241011	183500	1919416000	23400	23400	23400	23400	0
102	20241011	183400	1919416000	23400	23400	23400	23400	0
103	20241011	183300	1919416000	23400	23400	23400	23400	0
104	20241011	183200	1919416000	23400	23400	23400	23400	0
105	20241011	183100	1919416000	23400	23400	23400	23400	0
106	20241011	183000	1919416000	23400	23400	23400	23400	0
107	20241011	182900	1919416000	23400	23400	23400	23400	0
108	20241011	182800	1919416000	23400	23400	23400	23400	0
109	20241011	182700	1919416000	23400	23400	23400	23400	0
110	20241011	182600	1919416000	23400	23400	23400	23400	0
111	20241011	182500	1919416000	23400	23400	23400	23400	0
112	20241011	182400	1919416000	23400	23400	23400	23400	0
113	20241011	182300	1919416000	23400	23400	23400	23400	0
114	20241011	182200	1919416000	23400	23400	23400	23400	0
115	20241011	182100	1919416000	23400	23400	23400	23400	0
116	20241011	182000	1919416000	23400	23400	23400	23400	0
117	20241011	181900	1919416000	23400	23400	23400	23400	0
118	20241011	181800	1919416000	23400	23400	23400	23400	0
119	20241011	181700	1919416000	23400	23400	23400	23400	0
120	20241011	181600	1919416000	23400	23400	23400	23400	0
121	20241011	181500	1919416000	23400	23400	23400	23400	0
122	20241011	181400	1919416000	23400	23400	23400	23400	610
123	20241011	181300	1919416000	23400	23400	23400	23400	0
124	20241011	181200	1919416000	23400	23400	23400	23400	0
125	20241011	181100	1919416000	23400	23400	23400	23400	0
126	20241011	181000	1919416000	23400	23400	23400	23400	0
127	20241011	180900	1919416000	23400	23400	23400	23400	0
128	20241011	180800	1919416000	23400	23400	23400	23400	0
129	20241011	180700	1919416000	23400	23400	23400	23400	0
130	20241011	180600	1919416000	23400	23400	23400	23400	0
131	20241011	180500	1919416000	23400	23400	23400	23400	0
132	20241011	180400	1919416000	23400	23400	23400	23400	0
133	20241011	180300	1919416000	23400	23400	23400	23400	0
134	20241011	180200	1919416000	23400	23400	23400	23400	0
135	20241011	180100	1919416000	23400	23400	23400	23400	0
136	20241011	180000	1919416000	23400	23400	23400	23400	0
137	20241011	175900	1919416000	23400	23400	23400	23400	0
138	20241011	175800	1919416000	23400	23400	23400	23400	0
139	20241011	175700	1919416000	23400	23400	23400	23400	0
140	20241011	175600	1919416000	23400	23400	23400	23400	0
141	20241011	175500	1919416000	23400	23400	23400	23400	0
142	20241011	175400	1919416000	23400	23400	23400	23400	0
143	20241011	175300	1919416000	23400	23400	23400	23400	0
144	20241011	175200	1919416000	23400	23400	23400	23400	0
145	20241011	175100	1919416000	23400	23400	23400	23400	0
146	20241011	175000	1919416000	23400	23400	23400	23400	0
147	20241011	174900	1919416000	23400	23400	23400	23400	0
148	20241011	174800	1919416000	23400	23400	23400	23400	0
149	20241011	174700	1919416000	23400	23400	23400	23400	0
150	20241011	174600	1919416000	23400	23400	23400	23400	0
151	20241011	174500	1919416000	23400	23400	23400	23400	0
152	20241011	174400	1919416000	23400	23400	23400	23400	610
153	20241011	174300	1919416000	23400	23400	23400	23400	0
154	20241011	174200	1919416000	23400	23400	23400	23400	0
155	20241011	174100	1919416000	23400	23400	23400	23400	0
156	20241011	174000	1919416000	23400	23400	23400	23400	0
157	20241011	173900	1919416000	23400	23400	23400	23400	0
158	20241011	173800	1919416000	23400	23400	23400	23400	0
159	20241011	173700	1919416000	23400	23400	23400	23400	0
160	20241011	173600	1919416000	23400	23400	23400	23400	0
161	20241011	173500	1919416000	23400	23400	23400	23400	0
162	20241011	173400	1919416000	23400	23400	23400	23400	0
163	20241011	173300	1919416000	23400	23400	23400	23400	0
164	20241011	173200	1919416000	23400	23400	23400	23400	0
165	20241011	173100	1919416000	23400	23400	23400	23400	0
166	20241011	173000	1919416000	23400	23400	23400	23400	0
167	20241011	172900	1919416000	23400	23400	23400	23400	0
168	20241011	172800	1919416000	23400	23400	23400	23400	0
169	20241011	172700	1919416000	23400	23400	23400	23400	0
170	20241011	172600	1919416000	23400	23400	23400	23400	0
171	20241011	172500	1919416000	23400	23400	23400	23400	0
172	20241011	172400	1919416000	23400	23400	23400	23400	0
173	20241011	172300	1919416000	23400	23400	23400	23400	0
174	20241011	172200	1919416000	23400	23400	23400	23400	0
175	20241011	172100	1919416000	23400	23400	23400	23400	0
176	20241011	172000	1919416000	23400	23400	23400	23400	0
177	20241011	171900	1919416000	23400	23400	23400	23400	0
178	20241011	171800	1919416000	23400	23400	23400	23400	0
179	20241011	171700	1919416000	23400	23400	23400	23400	0
180	20241011	171600	1919416000	23400	23400	23400	23400	0
181	20241011	171500	1919416000	23400	23400	23400	23400	0
182	20241011	171400	1919416000	23400	23400	23400	23400	610
183	20241011	171300	1919416000	23400	23400	23400	23400	0
184	20241011	171200	1919416000	23400	23400	23400	23400	0
185	20241011	171100	1919416000	23400	23400	23400	23400	0
186	20241011	171000	1919416000	23400	23400	23400	23400	0
187	20241011	170900	1919416000	23400	23400	23400	23400	0
188	20241011	170800	1919416000	23400	23400	23400	23400	0
189	20241011	170700	1919416000	23400	23400	23400	23400	0
190	20241011	170600	1919416000	23400	23400	23400	23400	0
191	20241011	170500	1919416000	23400	23400	23400	23400	0
192	20241011	170400	1919416000	23400	23400	23400	23400	0
193	20241011	170300	1919416000	23400	23400	23400	23400	0
194	20241011	170200	1919416000	23400	23400	23400	23400	0
195	20241011	170100	1919416000	23400	23400	23400	23400	0
196	20241011	170000	1919416000	23400	23400	23400	23400	0
197	20241011	165900	1919416000	23400	23400	23400	23400	0
198	20241011	165800	1919416000	23400	23400	23400	23400	0
199	20241011	165700	1919416000	23400	23400	23400	23400	0
200	20241011	165600	1919416000	23400	23400	23400	23400	0
201	20241011	165500	1919416000	23400	23400	23400	23400	0
202	20241011	165400	1919416000	23400	23400	23400	23400	0
203	20241011	165300	1919416000	23400	23400	23400	23400	0
204	20241011	165200	1919416000	23400	23400	23400	23400	0
205	20241011	165100	1919416000	23400	23400	23400	23400	0
206	20241011	165000	1919416000	23400	23400	23400	23400	0
207	20241011	164900	1919416000	23400	23400	23400	23400	0
208	20241011	164800	1919416000	23400	23400	23400	23400	0
209	20241011	164700	1919416000	23400	23400	23400	23400	0
210	20241011	164600	1919416000	23400	23400	23400	23400	0
211	20241011	164500	1919416000	23400	23400	23400	23400	0
212	20241011	164400	1919416000	23400	23400	23400	23400	610
213	20241011	164300	1919416000	23400	23400	23400	23400	0
214	20241011	164200	1919416000	23400	23400	23400	23400	0
215	20241011	164100	1919416000	23400	23400	23400	23400	0
216	20241011	164000	1919416000	23400	23400	23400	23400	0
217	20241011	163900	1919416000	23400	23400	23400	23400	0
218	20241011	163800	1919416000	23400	23400	23400	23400	0
219	20241011	163700	1919416000	23400	23400	23400	23400	0
220	20241011	163600	1919416000	23400	23400	23400	23400	0
221	20241011	163500	1919416000	23400	23400	23400	23400	0
222	20241011	163400	1919416000	23400	23400	23400	23400	0
223	20241011	163300	1919416000	23400	23400	23400	23400	0
224	20241011	163200	1919416000	23400	23400	23400	23400	0
225	20241011	163100	1919416000	23400	23400	23400	23400	0
226	20241011	163000	1919416000	23400	23400	23400	23400	0
227	20241011	162900	1919416000	23400	23400	23400	23400	0
228	20241011	162800	1919416000	23400	23400	23400	23400	0
229	20241011	162700	1919416000	23400	23400	23400	23400	0
230	20241011	162600	1919416000	23400	23400	23400	23400	0
231	20241011	162500	1919416000	23400	23400	23400	23400	0
232	20241011	162400	1919416000	23400	23400	23400	23400	0
233	20241011	162300	1919416000	23400	23400	23400	23400	0
234	20241011	162200	1919416000	23400	23400	23400	23400	0
235	20241011	162100	1919416000	23400	23400	23400	23400	0
236	20241011	162000	1919416000	23400	23400	23400	23400	0
237	20241011	161900	1919416000	23400	23400	23400	23400	0
238	20241011	161800	1919416000	23400	23400	23400	23400	0
239	20241011	161700	1919416000	23400	23400	23400	23400	0
240	20241011	161600	1919416000	23400	23400	23400	23400	0
241	20241011	161500	1919416000	23400	23400	23400	23400	0
242	20241011	161400	1919416000	23400	23400	23400	23400	610
243	20241011	161300	1919416000	23400	23400	23400	23400	0
244	20241011	161200	1919416000	23400	23400	23400	23400	0
245	20241011	161100	1919416000	23400	23400	23400	23400	0
246	20241011	161000	1919416000	23400	23400	23400	23400	0
247	20241011	160900	1919416000	23400	23400	23400	23400	0
248	20241011	160800	1919416000	23400	23400	23400	23400	0
249	20241011	160700	1919416000	23400	23400	23400	23400	0
250	20241011	160600	1919416000	23400	23400	23400	23400	0
251	20241011	160500	1919416000	23400	23400	23400	23400	0
252	20241011	160400	1919416000	23400	23400	23400	23400	0
253	20241011	160300	1919416000	23400	23400	23400	23400	0
254	20241011	160200	1919416000	23400	23400	23400	23400	0
255	20241011	160100	1919416000	23400	23400	23400	23400	0
256	20241011	160000	1919416000	23400	23400	23400	23400	0
257	20241011	155900	1919416000	23400	23400	23400	23400	0
258	20241011	155800	1919416000	23400	23400	23400	23400	0
259	20241011	155700	1919416000	23400	23400	23400	23400	0
260	20241011	155600	1919416000	23400	23400	23400	23400	0
261	20241011	155500	1919416000	23400	23400	23400	23400	0
262	20241011	155400	1919416000	23400	23400	23400	23400	0
263	20241011	155300	1919416000	23400	23400	23400	23400	0
264	20241011	155200	1919416000	23400	23400	23400	23400	0
265	20241011	155100	1919416000	23400	23400	23400	23400	0
266	20241011	155000	1919416000	23400	23400	23400	23400	0
267	20241011	154900	1919416000	23400	23400	23400	23400	0
268	20241011	154800	1919416000	23400	23400	23400	23400	0
269	20241011	154700	1919416000	23400	23400	23400	23400	0
270	20241011	154600	1919416000	23400	23400	23400	23400	0
271	20241011	154500	1919416000	23400	23400	23400	23400	0
272	20241011	154400	1919416000	23400	23400	23400	23400	610
273	20241011	154300	1919416000	23400	23400	23400	23400	0
274	20241011	154200	1919416000	23400	23400	23400	23400	0
275	20241011	154100	1919416000	23400	23400	23400	23400	0
276	20241011	154000	1919416000	23400	23400	23400	23400	0
277	20241011	153900	1919416000	23400	23400	23400	23400	0
278	20241011	153800	1919416000	23400	23400	23400	23400	0
279	20241011	153700	1919416000	23400	23400	23400	23400	0
280	20241011	153600	1919416000	23400	23400	23400	23400	0
281	20241011	153500	1919416000	23400	23400	23400	23400	0
282	20241011	153400	1919416000	23400	23400	23400	23400	0
283	20241011	153300	1919416000	23400	23400	23400	23400	0
284	20241011	153200	1919416000	23400	23400	23400	23400	0
285	20241011	153100	1919416000	23400	23400	23400	23400	0
286	20241011	153000	1919416000	23400	23400	23400	23400	610
287	20241011	152900	1905142000	23350	23350	23350	23350	0
288	20241011	152800	1905142000	23350	23350	23350	23350	0
289	20241011	152700	1905142000	23350	23350	23350	23350	0
290	20241011	152600	1905142000	23350	23350	23350	23350	0
291	20241011	152500	1905142000	23350	23350	23350	23350	0
292	20241011	152400	1905142000	23350	23350	23350	23350	0
293	20241011	152300	1905142000	23350	23350	23350	23350	0
294	20241011	152200	1905142000	23350	23350	23350	23350	0
295	20241011	152100	1905142000	23350	23350	23350	23350	0
296	20241011	152000	1905142000	23350	23350	23350	23350	0
297	20241011	151900	1905142000	23350	23350	23400	23350	111
298	20241011	151800	1902550000	23350	23250	23350	23250	208
299	20241011	151700	1897713800	23250	23250	23350	23200	546
300	20241011	151600	1885027500	23250	23250	23350	23250	491
301	20241011	151500	1873607900	23250	23250	23350	23250	605
302	20241011	151400	1859521450	23250	23300	23300	23250	668
303	20241011	151300	1843974550	23300	23300	23400	23300	571
304	20241011	151200	1830634250	23300	23350	23350	23300	173
305	20241011	151100	1826599900	23350	23350	23400	23300	201
306	20241011	151000	1821903950	23350	23350	23400	23300	124
307	20241011	150900	1819008850	23350	23300	23400	23300	159
308	20241011	150800	1815300150	23300	23350	23350	23300	152
309	20241011	150700	1811756900	23300	23350	23350	23300	102
310	20241011	150600	1809377950	23350	23300	23400	23300	138
311	20241011	150500	1806158750	23350	23350	23350	23300	147
312	20241011	150400	1802727150	23300	23350	23350	23300	95
313	20241011	150300	1800512550	23350	23350	23400	23300	102
314	20241011	150200	1798133500	23300	23350	23350	23300	154
315	20241011	150100	1794539200	23350	23300	23400	23300	133
316	20241011	150000	1791435450	23300	23350	23400	23300	184
317	20241011	145900	1787139950	23350	23300	23350	23300	250
318	20241011	145800	1781312500	23350	23300	23350	23300	169
319	20241011	145700	1777371250	23350	23300	23400	23300	142
320	20241011	145600	1774057800	23350	23350	23400	23300	266
321	20241011	145500	1767838500	23350	23350	23400	23350	119
322	20241011	145400	1765058700	23400	23350	23400	23350	141
323	20241011	145300	1761766150	23400	23350	23400	23350	138
324	20241011	145200	1758543650	23350	23400	23400	23350	104
325	20241011	145100	1756114300	23400	23450	23500	23350	276
326	20241011	145000	1749645400	23450	23450	23450	23450	206
327	20241011	144900	1744814700	23450	23400	23450	23400	241
328	20241011	144800	1739166100	23450	23400	23450	23350	146
329	20241011	144700	1735753050	23400	23350	23400	23350	117
330	20241011	144600	1733018950	23350	23350	23400	23350	179
331	20241011	144500	1728838850	23400	23400	23400	23350	90
332	20241011	144400	1726736350	23400	23350	23400	23350	149
333	20241011	144300	1723254850	23400	23350	23400	23350	130
334	20241011	144200	1720218400	23350	23400	23400	23350	132
335	20241011	144100	1717131950	23400	23400	23450	23350	246
336	20241011	144000	1711374750	23400	23400	23400	23350	131
337	20241011	143900	1708313500	23350	23450	23500	23350	1515
338	20241011	143800	1672804250	23450	23450	23550	23450	128
339	20241011	143700	1669800900	23500	23500	23500	23450	135
340	20241011	143600	1666630300	23500	23500	23500	23450	143
341	20241011	143500	1663272050	23550	23500	23550	23500	177
342	20241011	143400	1659112450	23500	23500	23500	23500	197
343	20241011	143300	1654482950	23500	23500	23550	23500	372
344	20241011	143200	1645740850	23500	23500	23500	23500	82
345	20241011	143100	1643813850	23500	23550	23550	23500	112
346	20241011	143000	1641181750	23550	23500	23550	23500	197
347	20241011	142900	1636546750	23500	23500	23550	23500	80
348	20241011	142800	1634666700	23550	23500	23550	23500	82
349	20241011	142700	1632739600	23500	23500	23550	23500	939
350	20241011	142600	1610673000	23550	23500	23550	23500	68
351	20241011	142500	1609074900	23500	23550	23550	23500	58
352	20241011	142400	1607709900	23550	23550	23550	23550	113
353	20241011	142300	1605048750	23550	23550	23600	23550	257
354	20241011	142200	1598996050	23550	23550	23550	23550	96
355	20241011	142100	1596735250	23550	23550	23550	23550	61
356	20241011	142000	1595298700	23550	23550	23600	23550	95
357	20241011	141900	1593061150	23600	23550	23600	23550	75
358	20241011	141800	1591294800	23550	23550	23550	23550	204
359	20241011	141700	1586490600	23550	23550	23600	23550	665
360	20241011	141600	1570829350	23600	23550	23600	23550	138
361	20241011	141500	1567576250	23600	23600	23650	23550	1276
362	20241011	141400	1537468000	23600	23600	23650	23600	65
363	20241011	141300	1535933500	23650	23600	23650	23600	205
364	20241011	141200	1531093800	23650	23650	23700	23650	955
365	20241011	141100	1508507950	23650	23650	23650	23650	72
366	20241011	141000	1506805150	23650	23700	23700	23650	104
367	20241011	140900	1504345450	23650	23650	23650	23650	47
368	20241011	140800	1503233900	23650	23650	23650	23650	130
369	20241011	140700	1500159400	23650	23650	23650	23650	66
370	20241011	140600	1498598500	23650	23700	23700	23650	83
371	20241011	140500	1496635450	23650	23650	23650	23650	80
372	20241011	140400	1494743450	23650	23650	23700	23650	92
373	20241011	140300	1492567600	23650	23650	23650	23650	100
374	20241011	140200	1490202600	23650	23700	23700	23650	53
375	20241011	140100	1488948000	23650	23650	23700	23650	95
376	20241011	140000	1486701100	23650	23700	23700	23650	1145
377	20241011	135900	1459567600	23700	23700	23700	23700	70
378	20241011	135800	1457908600	23750	23750	23750	23650	266
379	20241011	135700	1451607100	23700	23650	23700	23650	240
380	20241011	135600	1445921500	23650	23650	23650	23650	136
381	20241011	135500	1442705100	23650	23650	23650	23650	90
382	20241011	135400	1440576600	23650	23700	23700	23650	109
383	20241011	135300	1437998100	23700	23700	23750	23700	148
384	20241011	135200	1434490400	23700	23750	23750	23700	391
385	20241011	135100	1425206700	23750	23700	23750	23700	300
386	20241011	135000	1418084500	23700	23750	23750	23700	165
387	20241011	134900	1414169000	23700	23700	23700	23650	250
388	20241011	134800	1408245400	23650	23700	23700	23650	394
389	20241011	134700	1398910300	23700	23700	23700	23700	367
390	20241011	134600	1390212400	23700	23700	23700	23700	386
391	20241011	134500	1381064200	23750	23700	23750	23700	277
392	20241011	134400	1374489200	23700	23750	23750	23700	105
393	20241011	134300	1372000550	23750	23700	23750	23700	55
394	20241011	134200	1370697000	23700	23750	23750	23700	175
395	20241011	134100	1366543750	23750	23750	23750	23750	121
396	20241011	134000	1363670000	23750	23750	23800	23750	119
397	20241011	133900	1360843650	23750	23750	23800	23750	552
398	20241011	133800	1347713650	23800	23750	23800	23750	108
399	20241011	133700	1345147100	23750	23750	23750	23750	115
400	20241011	133600	1342415850	23800	23750	23800	23750	105
401	20241011	133500	1339922000	23750	23750	23750	23750	90
402	20241011	133400	1337784500	23750	23750	23750	23750	64
403	20241011	133300	1336264500	23750	23750	23800	23750	79
404	20241011	133200	1334387750	23750	23800	23800	23750	102
405	20241011	133100	1331965150	23750	23800	23800	23750	85
406	20241011	133000	1329944800	23750	23750	23800	23750	145
407	20241011	132900	1326501000	23800	23750	23800	23750	76
408	20241011	132800	1324694550	23750	23750	23800	23750	86
409	20241011	132700	1322651550	23750	23750	23800	23750	62
410	20241011	132600	1321178950	23750	23800	23800	23750	88
411	20241011	132500	1319088900	23750	23800	23800	23750	189
412	20241011	132400	1314594650	23800	23800	23800	23750	505
413	20241011	132300	1302578100	23800	23750	23800	23750	234
414	20241011	132200	1297020550	23750	23800	23800	23700	1173
415	20241011	132100	1269144000	23750	23800	23850	23750	1320
416	20241011	132000	1237728050	23800	23850	23850	23800	160
417	20241011	131900	1233915850	23850	23850	23850	23850	2
418	20241011	131800	1233868150	23850	23900	23900	23850	29
419	20241011	131700	1233176450	23850	23850	23850	23850	22
420	20241011	131600	1232651750	23850	23850	23850	23850	5
421	20241011	131500	1232532500	23850	23900	23900	23850	228
422	20241011	131400	1227094600	23850	23850	23850	23850	43
423	20241011	131300	1226069050	23850	23850	23850	23850	9
424	20241011	131200	1225854400	23850	23850	23850	23850	2
425	20241011	131100	1225806700	23850	23850	23850	23850	46
426	20241011	131000	1224709600	23850	23850	23850	23800	299
427	20241011	130900	1217578550	23850	23800	23850	23800	7
428	20241011	130800	1217411850	23850	23800	23850	23800	80
429	20241011	130700	1215505300	23850	23850	23900	23800	33
430	20241011	130600	1214718050	23900	23850	23900	23850	1872
431	20241011	130500	1170070750	23850	23850	23850	23850	2
432	20241011	130400	1170023050	23900	23900	23900	23900	508
433	20241011	130300	1157881850	23900	23900	23950	23900	38
434	20241011	130200	1156973550	23900	23900	23900	23900	20
435	20241011	130100	1156495550	23950	23900	23950	23900	5
436	20241011	130000	1156376000	23900	23900	23900	23900	3
437	20241011	125900	1156304300	23900	23900	23900	23900	50
438	20241011	125800	1155109300	23900	23950	23950	23900	13
439	20241011	125700	1154798100	23900	23900	23900	23900	5
440	20241011	125600	1154678600	23900	23900	23900	23900	50
441	20241011	125500	1153483600	23950	23950	23950	23950	0
442	20241011	125400	1153483600	23950	23900	23950	23900	7
443	20241011	125300	1153316200	23900	23900	23900	23900	17
444	20241011	125200	1152909900	23900	23900	23900	23900	36
445	20241011	125100	1152049500	23950	23900	23950	23900	17
446	20241011	125000	1151642450	23900	23900	23900	23900	35
447	20241011	124900	1150805950	23900	23900	23900	23900	18
448	20241011	124800	1150375750	23900	23900	23900	23900	24
449	20241011	124700	1149802150	23900	23900	23900	23900	19
450	20241011	124600	1149348050	23900	23900	23900	23900	18
451	20241011	124500	1148917850	23950	23950	23950	23950	0
452	20241011	124400	1148917850	23950	23900	23950	23900	29
453	20241011	124300	1148224650	23900	23900	23900	23900	19
454	20241011	124200	1147770550	23900	23900	23900	23900	45
455	20241011	124100	1146695050	23900	23900	23900	23900	0
456	20241011	124000	1146695050	23900	23950	23950	23900	37
457	20241011	123900	1145810250	23950	23950	23950	23900	69
458	20241011	123800	1144157800	23950	23900	23950	23900	42
459	20241011	123700	1143153950	23900	23900	23900	23900	21
460	20241011	123600	1142652050	23900	23900	23950	23900	445
461	20241011	123500	1131995550	23900	23900	23900	23900	110
462	20241011	123400	1129366550	23850	23900	23900	23850	84
463	20241011	123300	1127359050	23900	23850	23900	23850	1150
464	20241011	123200	1099875600	23900	23900	23900	23850	841
465	20241011	123100	1079775850	23850	23900	23900	23850	20
466	20241011	123000	1079298600	23900	23850	23900	23850	12
467	20241011	122900	1079011900	23900	23900	23900	23850	84
468	20241011	122800	1077005400	23850	23850	23850	23850	29
469	20241011	122700	1076313750	23850	23850	23850	23850	2
470	20241011	122600	1076266050	23850	23850	23850	23850	110
471	20241011	122500	1073642550	23850	23850	23850	23850	27
472	20241011	122400	1072998600	23900	23850	23900	23850	7
473	20241011	122300	1072831550	23850	23850	23850	23850	7
474	20241011	122200	1072664600	23850	23850	23850	23850	16
475	20241011	122100	1072283000	23900	23850	23900	23850	34
476	20241011	122000	1071471850	23850	23850	23850	23850	2
477	20241011	121900	1071424150	23850	23850	23850	23850	29
478	20241011	121800	1070732500	23850	23900	23900	23850	13
479	20241011	121700	1070421950	23850	23850	23850	23850	29
480	20241011	121600	1069730300	23850	23850	23850	23850	31
481	20241011	121500	1068990950	23850	23850	23850	23850	0
482	20241011	121400	1068990950	23850	23850	23850	23850	60
483	20241011	121300	1067559950	23900	23850	23900	23850	11
484	20241011	121200	1067297150	23900	23850	23900	23850	6
485	20241011	121100	1067153950	23850	23850	23850	23850	2
486	20241011	121000	1067106250	23850	23850	23850	23850	28
487	20241011	120900	1066438450	23850	23850	23900	23850	47
488	20241011	120800	1065317450	23850	23850	23850	23850	0
489	20241011	120700	1065317450	23850	23850	23850	23850	14
490	20241011	120600	1064983550	23850	23850	23850	23850	39
491	20241011	120500	1064053400	23850	23850	23850	23850	25
492	20241011	120400	1063457150	23850	23850	23850	23850	8
493	20241011	120300	1063266350	23850	23850	23850	23850	30
494	20241011	120200	1062550850	23850	23850	23900	23850	33
495	20241011	120100	1061763700	23850	23850	23850	23850	1
496	20241011	120000	1061739850	23900	23850	23900	23850	53
497	20241011	115900	1060474800	23850	23850	23850	23850	2
498	20241011	115800	1060427100	23850	23850	23850	23850	20
499	20241011	115700	1059950100	23850	23900	23900	23850	52
500	20241011	115600	1058709100	23850	23850	23850	23850	16
501	20241011	115500	1058327500	23850	23850	23850	23850	41
502	20241011	115400	1057349650	23900	23900	23900	23900	0
503	20241011	115300	1057349650	23900	23900	23900	23900	0
504	20241011	115200	1057349650	23900	23850	23900	23850	5
505	20241011	115100	1057230250	23850	23850	23850	23850	37
506	20241011	115000	1056347800	23900	23850	23900	23850	8
507	20241011	114900	1056156750	23850	23850	23850	23850	0
508	20241011	114800	1056156750	23850	23850	23850	23850	26
509	20241011	114700	1055536650	23850	23850	23850	23850	25
510	20241011	114600	1054940400	23850	23850	23850	23850	56
511	20241011	114500	1053604800	23850	23850	23850	23850	37
512	20241011	114400	1052722350	23850	23850	23850	23850	0
513	20241011	114300	1052722350	23850	23850	23850	23850	35
514	20241011	114200	1051887600	23900	23850	23900	23850	431
515	20241011	114100	1041588200	23850	23850	23850	23850	10
516	20241011	114000	1041349700	23850	23850	23850	23850	2
517	20241011	113900	1041302000	23850	23850	23850	23850	49
518	20241011	113800	1040133350	23850	23900	23900	23850	21
519	20241011	113700	1039631800	23900	23900	23900	23900	1
520	20241011	113600	1039607900	23900	23900	23900	23850	38
521	20241011	113500	1038700100	23950	23950	23950	23950	2
522	20241011	113400	1038652200	23900	23900	23900	23900	173
523	20241011	113300	1034517500	23950	23950	23950	23950	500
524	20241011	113200	1022542500	23950	23900	23950	23850	698
525	20241011	113100	1005835950	23900	23900	23900	23900	7
526	20241011	113000	1005668650	23900	23900	23900	23900	0
527	20241011	112900	1005668650	23900	23900	23900	23900	41
528	20241011	112800	1004688750	23900	23950	23950	23900	22
529	20241011	112700	1004162850	23900	23900	23900	23900	276
530	20241011	112600	997566450	23900	23900	23900	23900	16
531	20241011	112500	997184050	23900	23900	23900	23900	4
532	20241011	112400	997088450	23900	23900	23900	23900	34
533	20241011	112300	996275850	23950	23950	23950	23950	131
534	20241011	112200	993138400	23950	23900	23950	23900	6
535	20241011	112100	992994900	23900	23900	23900	23900	0
536	20241011	112000	992994900	23900	23900	23950	23900	529
537	20241011	111900	980326800	23950	23900	23950	23900	202
538	20241011	111800	975498900	23900	23900	23900	23900	25
539	20241011	111700	974901400	23850	23900	23900	23850	333
540	20241011	111600	966959100	23950	23900	23950	23900	127
541	20241011	111500	963922450	23900	23850	23900	23850	127
542	20241011	111400	960888150	23850	23850	23850	23850	15
543	20241011	111300	960530400	23900	23900	23900	23900	0
544	20241011	111200	960530400	23900	23900	23900	23900	50
545	20241011	111100	959335400	23950	23950	23950	23950	0
546	20241011	111000	959335400	23950	23950	23950	23950	2
547	20241011	110900	959287500	23900	23900	23900	23900	121
548	20241011	110800	956395600	23950	23950	23950	23950	0
549	20241011	110700	956395600	23950	23950	23950	23950	56
550	20241011	110600	955054400	23950	23950	23950	23950	26
551	20241011	110500	954431700	23900	23950	23950	23900	94
552	20241011	110400	952183600	23950	23950	23950	23950	1
553	20241011	110300	952159650	23950	23950	23950	23950	0
554	20241011	110200	952159650	23950	23900	23950	23850	105
555	20241011	110100	949651250	23900	23850	23900	23850	758
556	20241011	110000	931558500	23900	23850	23900	23850	143
557	20241011	105900	928147900	23850	23850	23850	23850	30
558	20241011	105800	927432400	23850	23850	23850	23850	22
559	20241011	105700	926907700	23900	23900	23900	23900	15
560	20241011	105600	926549200	23900	24000	24000	23900	12
561	20241011	105500	926262200	23900	23950	23950	23900	1463
562	20241011	105400	891259850	24000	23950	24000	23950	57
563	20241011	105300	889893150	24000	24000	24000	24000	20
564	20241011	105200	889413150	24000	24000	24000	23950	285
565	20241011	105100	882585600	24000	23950	24000	23950	6
566	20241011	105000	882441850	23950	24000	24000	23950	56
567	20241011	104900	881099550	24000	24000	24000	24000	13
568	20241011	104800	880787550	23950	23950	23950	23950	22
569	20241011	104700	880260650	23950	23950	23950	23950	0
570	20241011	104600	880260650	23950	24000	24000	23950	42
571	20241011	104500	879254650	24000	24000	24000	24000	1126
572	20241011	104400	852230650	24000	24000	24000	24000	51
573	20241011	104300	851006650	23950	24050	24050	23950	39
574	20241011	104200	850070200	23950	24000	24050	23950	3076
575	20241011	104100	776246700	24000	24000	24000	23950	1297
576	20241011	104000	745138550	24000	24000	24000	24000	527
577	20241011	103900	732490550	24000	24000	24000	24000	622
578	20241011	103800	717562550	24050	24050	24050	24000	333
579	20241011	103700	709554900	24050	24050	24050	24050	265
580	20241011	103600	703181650	24050	24050	24050	24050	10
581	20241011	103500	702941150	24050	24050	24050	24050	24
582	20241011	103400	702363950	24100	24100	24100	24100	100
583	20241011	103300	699953950	24100	24050	24100	24050	444
584	20241011	103200	689253800	24050	24050	24050	24050	91
585	20241011	103100	687065250	24000	24050	24050	24000	49
586	20241011	103000	685888250	24050	24000	24150	23950	4588
587	20241011	102900	575768450	24000	24000	24000	24000	541
588	20241011	102800	562784450	24000	23950	24000	23950	74
589	20241011	102700	561009200	23950	23950	23950	23950	21
590	20241011	102600	560506250	23950	23950	23950	23950	214
591	20241011	102500	555380950	23950	23950	23950	23950	78
592	20241011	102400	553512850	23950	23950	23950	23950	421
593	20241011	102300	543429900	23950	24100	24100	23950	3169
594	20241011	102200	467471100	24100	24100	24100	24100	43
595	20241011	102100	466434800	24100	24000	24100	23950	5780
596	20241011	102000	327711950	24000	24000	24000	24000	191
597	20241011	101900	323127950	23950	24000	24000	23950	3032
598	20241011	101800	250394150	23950	24000	24000	23900	224
599	20241011	101700	245021450	23900	23950	23950	23900	732
600	20241011	101600	227491650	23950	23900	23950	23900	127
601	20241011	101500	224451300	23900	23950	23950	23900	288
602	20241011	101400	217554050	23950	23900	23950	23900	39
603	20241011	101300	216620700	23900	23900	23900	23900	0
604	20241011	101200	216620700	23900	23900	23900	23900	191
605	20241011	101100	212055800	23950	23950	23950	23950	41
606	20241011	101000	211073850	23950	23950	23950	23950	1
607	20241011	100900	211049900	23950	23900	23950	23900	43
608	20241011	100800	210022000	23850	23850	23850	23850	28
609	20241011	100700	209354200	23900	23900	23900	23900	91
610	20241011	100600	207179300	23850	23850	23850	23850	0
611	20241011	100500	207179300	23850	23850	23850	23850	16
612	20241011	100400	206797700	23850	23850	23850	23850	0
613	20241011	100300	206797700	23850	23900	23900	23850	616
614	20241011	100200	192093650	23950	23950	23950	23950	1
615	20241011	100100	192069700	23950	23900	23950	23900	27
616	20241011	100000	191423900	23900	23950	23950	23900	30
617	20241011	095900	190706850	23950	23950	23950	23950	1
618	20241011	095800	190682900	23950	23950	23950	23950	25
619	20241011	095700	190084150	24000	23950	24000	23950	22
620	20241011	095600	189557200	23950	24000	24000	23950	51
621	20241011	095500	188335700	24000	24000	24000	24000	4
622	20241011	095400	188239700	23950	23950	23950	23950	25
623	20241011	095300	187640950	23950	23950	23950	23950	28
624	20241011	095200	186970350	23950	24000	24000	23950	98
625	20241011	095100	184621650	24000	24000	24000	24000	1
626	20241011	095000	184597650	23950	23950	23950	23950	86
627	20241011	094900	182537950	23950	23950	23950	23950	45
628	20241011	094800	181460200	24000	24000	24000	24000	0
629	20241011	094700	181460200	24000	24000	24000	24000	25
630	20241011	094600	180860200	23950	23950	23950	23950	0
631	20241011	094500	180860200	23950	23950	23950	23950	30
632	20241011	094400	180141700	24000	23950	24000	23950	3
633	20241011	094300	180069750	24000	23950	24000	23950	35
634	20241011	094200	179231350	23950	23950	24000	23950	24
635	20241011	094100	178656350	24000	23950	24000	23900	113
636	20241011	094000	175950900	23950	23950	23950	23950	1
637	20241011	093900	175926950	23950	23950	23950	23950	180
638	20241011	093800	171615950	23900	23950	23950	23900	44
639	20241011	093700	170564300	23900	23950	23950	23850	117
640	20241011	093600	167766500	23950	23900	23950	23900	145
641	20241011	093500	164299850	23900	23900	23900	23900	352
642	20241011	093400	155887050	23900	23950	23950	23900	67
643	20241011	093300	154285700	23950	23950	23950	23950	92
644	20241011	093200	152082300	24000	24000	24000	24000	0
645	20241011	093100	152082300	24000	24000	24000	24000	0
646	20241011	093000	152082300	24000	24000	24000	23950	68
647	20241011	092900	150452500	24000	24000	24000	24000	131
648	20241011	092800	147308500	24050	24050	24050	24050	1
649	20241011	092700	147284450	24050	24050	24050	24000	83
650	20241011	092600	145288350	24050	24050	24050	24050	21
651	20241011	092500	144783300	24050	24050	24050	24050	0
652	20241011	092400	144783300	24050	24050	24050	24050	0
653	20241011	092300	144783300	24050	24050	24050	24050	63
654	20241011	092200	143268150	24050	24100	24100	24050	38
655	20241011	092100	142353750	24100	24100	24100	24100	0
656	20241011	092000	142353750	24100	24100	24100	24100	41
657	20241011	091900	141365650	24050	24100	24100	24050	25
658	20241011	091800	140764250	24050	24050	24050	24050	1
659	20241011	091700	140740200	24100	24100	24100	24100	0
660	20241011	091600	140740200	24100	24100	24100	24100	238
661	20241011	091500	135004400	24100	24050	24100	24000	1175
662	20241011	091400	106779900	24100	24200	24200	24100	1938
663	20241011	091300	60007150	24300	24150	24300	24150	884
664	20241011	091200	38623450	24100	24100	24100	24100	109
665	20241011	091100	35996550	24150	24050	24150	24050	219
666	20241011	091000	30712450	24000	24100	24150	24000	313
667	20241011	090900	23185050	24100	24050	24100	24050	14
668	20241011	090800	22848150	24050	24050	24100	24050	102
669	20241011	090700	20390750	24050	24100	24100	24050	13
670	20241011	090600	20078050	24100	24000	24100	24000	83
671	20241011	090500	18084800	24000	24050	24100	23950	288
672	20241011	090400	11169650	24000	24000	24000	24000	8
673	20241011	090300	10977650	23950	23900	23950	23900	30
674	20241011	090200	10259400	23850	23850	23850	23850	0
675	20241011	090100	10259400	23850	23900	23900	23850	266
676	20241011	090000	3911450	23850	23850	23900	23850	164