KissMeData/299030/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	211100	539686550	28200	28200	28200	28200	230
3	20241023	211000	539686550	28200	28200	28200	28200	0
4	20241023	210900	539686550	28200	28200	28200	28200	0
5	20241023	210800	539686550	28200	28200	28200	28200	0
6	20241023	210700	539686550	28200	28200	28200	28200	0
7	20241023	210600	539686550	28200	28200	28200	28200	0
8	20241023	210500	539686550	28200	28200	28200	28200	0
9	20241023	210400	539686550	28200	28200	28200	28200	0
10	20241023	210300	539686550	28200	28200	28200	28200	0
11	20241023	210200	539686550	28200	28200	28200	28200	0
12	20241023	210100	539686550	28200	28200	28200	28200	0
13	20241023	210000	539686550	28200	28200	28200	28200	0
14	20241023	205900	539686550	28200	28200	28200	28200	0
15	20241023	205800	539686550	28200	28200	28200	28200	0
16	20241023	205700	539686550	28200	28200	28200	28200	0
17	20241023	205600	539686550	28200	28200	28200	28200	0
18	20241023	205500	539686550	28200	28200	28200	28200	0
19	20241023	205400	539686550	28200	28200	28200	28200	0
20	20241023	205300	539686550	28200	28200	28200	28200	0
21	20241023	205200	539686550	28200	28200	28200	28200	0
22	20241023	205100	539686550	28200	28200	28200	28200	0
23	20241023	205000	539686550	28200	28200	28200	28200	0
24	20241023	204900	539686550	28200	28200	28200	28200	0
25	20241023	204800	539686550	28200	28200	28200	28200	0
26	20241023	204700	539686550	28200	28200	28200	28200	0
27	20241023	204600	539686550	28200	28200	28200	28200	0
28	20241023	204500	539686550	28200	28200	28200	28200	0
29	20241023	204400	539686550	28200	28200	28200	28200	0
30	20241023	204300	539686550	28200	28200	28200	28200	0
31	20241023	204200	539686550	28200	28200	28200	28200	0
32	20241023	204100	539686550	28200	28200	28200	28200	230
33	20241023	204000	539686550	28200	28200	28200	28200	0
34	20241023	203900	539686550	28200	28200	28200	28200	0
35	20241023	203800	539686550	28200	28200	28200	28200	0
36	20241023	203700	539686550	28200	28200	28200	28200	0
37	20241023	203600	539686550	28200	28200	28200	28200	0
38	20241023	203500	539686550	28200	28200	28200	28200	0
39	20241023	203400	539686550	28200	28200	28200	28200	0
40	20241023	203300	539686550	28200	28200	28200	28200	0
41	20241023	203200	539686550	28200	28200	28200	28200	0
42	20241023	203100	539686550	28200	28200	28200	28200	0
43	20241023	203000	539686550	28200	28200	28200	28200	0
44	20241023	202900	539686550	28200	28200	28200	28200	0
45	20241023	202800	539686550	28200	28200	28200	28200	0
46	20241023	202700	539686550	28200	28200	28200	28200	0
47	20241023	202600	539686550	28200	28200	28200	28200	0
48	20241023	202500	539686550	28200	28200	28200	28200	0
49	20241023	202400	539686550	28200	28200	28200	28200	0
50	20241023	202300	539686550	28200	28200	28200	28200	0
51	20241023	202200	539686550	28200	28200	28200	28200	0
52	20241023	202100	539686550	28200	28200	28200	28200	0
53	20241023	202000	539686550	28200	28200	28200	28200	0
54	20241023	201900	539686550	28200	28200	28200	28200	0
55	20241023	201800	539686550	28200	28200	28200	28200	0
56	20241023	201700	539686550	28200	28200	28200	28200	0
57	20241023	201600	539686550	28200	28200	28200	28200	0
58	20241023	201500	539686550	28200	28200	28200	28200	0
59	20241023	201400	539686550	28200	28200	28200	28200	0
60	20241023	201300	539686550	28200	28200	28200	28200	0
61	20241023	201200	539686550	28200	28200	28200	28200	0
62	20241023	201100	539686550	28200	28200	28200	28200	230
63	20241023	201000	539686550	28200	28200	28200	28200	0
64	20241023	200900	539686550	28200	28200	28200	28200	0
65	20241023	200800	539686550	28200	28200	28200	28200	0
66	20241023	200700	539686550	28200	28200	28200	28200	0
67	20241023	200600	539686550	28200	28200	28200	28200	0
68	20241023	200500	539686550	28200	28200	28200	28200	0
69	20241023	200400	539686550	28200	28200	28200	28200	0
70	20241023	200300	539686550	28200	28200	28200	28200	0
71	20241023	200200	539686550	28200	28200	28200	28200	0
72	20241023	200100	539686550	28200	28200	28200	28200	0
73	20241023	200000	539686550	28200	28200	28200	28200	0
74	20241023	195900	539686550	28200	28200	28200	28200	0
75	20241023	195800	539686550	28200	28200	28200	28200	0
76	20241023	195700	539686550	28200	28200	28200	28200	0
77	20241023	195600	539686550	28200	28200	28200	28200	0
78	20241023	195500	539686550	28200	28200	28200	28200	0
79	20241023	195400	539686550	28200	28200	28200	28200	0
80	20241023	195300	539686550	28200	28200	28200	28200	0
81	20241023	195200	539686550	28200	28200	28200	28200	0
82	20241023	195100	539686550	28200	28200	28200	28200	0
83	20241023	195000	539686550	28200	28200	28200	28200	0
84	20241023	194900	539686550	28200	28200	28200	28200	0
85	20241023	194800	539686550	28200	28200	28200	28200	0
86	20241023	194700	539686550	28200	28200	28200	28200	0
87	20241023	194600	539686550	28200	28200	28200	28200	0
88	20241023	194500	539686550	28200	28200	28200	28200	0
89	20241023	194400	539686550	28200	28200	28200	28200	0
90	20241023	194300	539686550	28200	28200	28200	28200	0
91	20241023	194200	539686550	28200	28200	28200	28200	0
92	20241023	194100	539686550	28200	28200	28200	28200	230
93	20241023	194000	539686550	28200	28200	28200	28200	0
94	20241023	193900	539686550	28200	28200	28200	28200	0
95	20241023	193800	539686550	28200	28200	28200	28200	0
96	20241023	193700	539686550	28200	28200	28200	28200	0
97	20241023	193600	539686550	28200	28200	28200	28200	0
98	20241023	193500	539686550	28200	28200	28200	28200	0
99	20241023	193400	539686550	28200	28200	28200	28200	0
100	20241023	193300	539686550	28200	28200	28200	28200	0
101	20241023	193200	539686550	28200	28200	28200	28200	0
102	20241023	193100	539686550	28200	28200	28200	28200	0
103	20241023	193000	539686550	28200	28200	28200	28200	0
104	20241023	192900	539686550	28200	28200	28200	28200	0
105	20241023	192800	539686550	28200	28200	28200	28200	0
106	20241023	192700	539686550	28200	28200	28200	28200	0
107	20241023	192600	539686550	28200	28200	28200	28200	0
108	20241023	192500	539686550	28200	28200	28200	28200	0
109	20241023	192400	539686550	28200	28200	28200	28200	0
110	20241023	192300	539686550	28200	28200	28200	28200	0
111	20241023	192200	539686550	28200	28200	28200	28200	0
112	20241023	192100	539686550	28200	28200	28200	28200	0
113	20241023	192000	539686550	28200	28200	28200	28200	0
114	20241023	191900	539686550	28200	28200	28200	28200	0
115	20241023	191800	539686550	28200	28200	28200	28200	0
116	20241023	191700	539686550	28200	28200	28200	28200	0
117	20241023	191600	539686550	28200	28200	28200	28200	0
118	20241023	191500	539686550	28200	28200	28200	28200	0
119	20241023	191400	539686550	28200	28200	28200	28200	0
120	20241023	191300	539686550	28200	28200	28200	28200	0
121	20241023	191200	539686550	28200	28200	28200	28200	0
122	20241023	191100	539686550	28200	28200	28200	28200	230
123	20241023	191000	539686550	28200	28200	28200	28200	0
124	20241023	190900	539686550	28200	28200	28200	28200	0
125	20241023	190800	539686550	28200	28200	28200	28200	0
126	20241023	190700	539686550	28200	28200	28200	28200	0
127	20241023	190600	539686550	28200	28200	28200	28200	0
128	20241023	190500	539686550	28200	28200	28200	28200	0
129	20241023	190400	539686550	28200	28200	28200	28200	0
130	20241023	190300	539686550	28200	28200	28200	28200	0
131	20241023	190200	539686550	28200	28200	28200	28200	0
132	20241023	190100	539686550	28200	28200	28200	28200	0
133	20241023	190000	539686550	28200	28200	28200	28200	0
134	20241023	185900	539686550	28200	28200	28200	28200	0
135	20241023	185800	539686550	28200	28200	28200	28200	0
136	20241023	185700	539686550	28200	28200	28200	28200	0
137	20241023	185600	539686550	28200	28200	28200	28200	0
138	20241023	185500	539686550	28200	28200	28200	28200	0
139	20241023	185400	539686550	28200	28200	28200	28200	0
140	20241023	185300	539686550	28200	28200	28200	28200	0
141	20241023	185200	539686550	28200	28200	28200	28200	0
142	20241023	185100	539686550	28200	28200	28200	28200	0
143	20241023	185000	539686550	28200	28200	28200	28200	0
144	20241023	184900	539686550	28200	28200	28200	28200	0
145	20241023	184800	539686550	28200	28200	28200	28200	0
146	20241023	184700	539686550	28200	28200	28200	28200	0
147	20241023	184600	539686550	28200	28200	28200	28200	0
148	20241023	184500	539686550	28200	28200	28200	28200	0
149	20241023	184400	539686550	28200	28200	28200	28200	0
150	20241023	184300	539686550	28200	28200	28200	28200	0
151	20241023	184200	539686550	28200	28200	28200	28200	0
152	20241023	184100	539686550	28200	28200	28200	28200	230
153	20241023	184000	539686550	28200	28200	28200	28200	0
154	20241023	183900	539686550	28200	28200	28200	28200	0
155	20241023	183800	539686550	28200	28200	28200	28200	0
156	20241023	183700	539686550	28200	28200	28200	28200	0
157	20241023	183600	539686550	28200	28200	28200	28200	0
158	20241023	183500	539686550	28200	28200	28200	28200	0
159	20241023	183400	539686550	28200	28200	28200	28200	0
160	20241023	183300	539686550	28200	28200	28200	28200	0
161	20241023	183200	539686550	28200	28200	28200	28200	0
162	20241023	183100	539686550	28200	28200	28200	28200	0
163	20241023	183000	539686550	28200	28200	28200	28200	0
164	20241023	182900	539686550	28200	28200	28200	28200	0
165	20241023	182800	539686550	28200	28200	28200	28200	0
166	20241023	182700	539686550	28200	28200	28200	28200	0
167	20241023	182600	539686550	28200	28200	28200	28200	0
168	20241023	182500	539686550	28200	28200	28200	28200	0
169	20241023	182400	539686550	28200	28200	28200	28200	0
170	20241023	182300	539686550	28200	28200	28200	28200	0
171	20241023	182200	539686550	28200	28200	28200	28200	0
172	20241023	182100	539686550	28200	28200	28200	28200	0
173	20241023	182000	539686550	28200	28200	28200	28200	0
174	20241023	181900	539686550	28200	28200	28200	28200	0
175	20241023	181800	539686550	28200	28200	28200	28200	0
176	20241023	181700	539686550	28200	28200	28200	28200	0
177	20241023	181600	539686550	28200	28200	28200	28200	0
178	20241023	181500	539686550	28200	28200	28200	28200	0
179	20241023	181400	539686550	28200	28200	28200	28200	0
180	20241023	181300	539686550	28200	28200	28200	28200	0
181	20241023	181200	539686550	28200	28200	28200	28200	0
182	20241023	181100	539686550	28200	28200	28200	28200	230
183	20241023	181000	539686550	28200	28200	28200	28200	0
184	20241023	180900	539686550	28200	28200	28200	28200	0
185	20241023	180800	539686550	28200	28200	28200	28200	0
186	20241023	180700	539686550	28200	28200	28200	28200	0
187	20241023	180600	539686550	28200	28200	28200	28200	0
188	20241023	180500	539686550	28200	28200	28200	28200	0
189	20241023	180400	539686550	28200	28200	28200	28200	0
190	20241023	180300	539686550	28200	28200	28200	28200	0
191	20241023	180200	539686550	28200	28200	28200	28200	0
192	20241023	180100	539686550	28200	28200	28200	28200	0
193	20241023	180000	539686550	28200	28200	28200	28200	0
194	20241023	175900	539686550	28200	28200	28200	28200	0
195	20241023	175800	539686550	28200	28200	28200	28200	0
196	20241023	175700	539686550	28200	28200	28200	28200	0
197	20241023	175600	539686550	28200	28200	28200	28200	0
198	20241023	175500	539686550	28200	28200	28200	28200	0
199	20241023	175400	539686550	28200	28200	28200	28200	0
200	20241023	175300	539686550	28200	28200	28200	28200	0
201	20241023	175200	539686550	28200	28200	28200	28200	0
202	20241023	175100	539686550	28200	28200	28200	28200	0
203	20241023	175000	539686550	28200	28200	28200	28200	0
204	20241023	174900	539686550	28200	28200	28200	28200	0
205	20241023	174800	539686550	28200	28200	28200	28200	0
206	20241023	174700	539686550	28200	28200	28200	28200	0
207	20241023	174600	539686550	28200	28200	28200	28200	0
208	20241023	174500	539686550	28200	28200	28200	28200	0
209	20241023	174400	539686550	28200	28200	28200	28200	0
210	20241023	174300	539686550	28200	28200	28200	28200	0
211	20241023	174200	539686550	28200	28200	28200	28200	0
212	20241023	174100	539686550	28200	28200	28200	28200	230
213	20241023	174000	539686550	28200	28200	28200	28200	0
214	20241023	173900	539686550	28200	28200	28200	28200	0
215	20241023	173800	539686550	28200	28200	28200	28200	0
216	20241023	173700	539686550	28200	28200	28200	28200	0
217	20241023	173600	539686550	28200	28200	28200	28200	0
218	20241023	173500	539686550	28200	28200	28200	28200	0
219	20241023	173400	539686550	28200	28200	28200	28200	0
220	20241023	173300	539686550	28200	28200	28200	28200	0
221	20241023	173200	539686550	28200	28200	28200	28200	0
222	20241023	173100	539686550	28200	28200	28200	28200	0
223	20241023	173000	539686550	28200	28200	28200	28200	0
224	20241023	172900	539686550	28200	28200	28200	28200	0
225	20241023	172800	539686550	28200	28200	28200	28200	0
226	20241023	172700	539686550	28200	28200	28200	28200	0
227	20241023	172600	539686550	28200	28200	28200	28200	0
228	20241023	172500	539686550	28200	28200	28200	28200	0
229	20241023	172400	539686550	28200	28200	28200	28200	0
230	20241023	172300	539686550	28200	28200	28200	28200	0
231	20241023	172200	539686550	28200	28200	28200	28200	0
232	20241023	172100	539686550	28200	28200	28200	28200	0
233	20241023	172000	539686550	28200	28200	28200	28200	0
234	20241023	171900	539686550	28200	28200	28200	28200	0
235	20241023	171800	539686550	28200	28200	28200	28200	0
236	20241023	171700	539686550	28200	28200	28200	28200	0
237	20241023	171600	539686550	28200	28200	28200	28200	0
238	20241023	171500	539686550	28200	28200	28200	28200	0
239	20241023	171400	539686550	28200	28200	28200	28200	0
240	20241023	171300	539686550	28200	28200	28200	28200	0
241	20241023	171200	539686550	28200	28200	28200	28200	0
242	20241023	171100	539686550	28200	28200	28200	28200	230
243	20241023	171000	539686550	28200	28200	28200	28200	0
244	20241023	170900	539686550	28200	28200	28200	28200	0
245	20241023	170800	539686550	28200	28200	28200	28200	0
246	20241023	170700	539686550	28200	28200	28200	28200	0
247	20241023	170600	539686550	28200	28200	28200	28200	0
248	20241023	170500	539686550	28200	28200	28200	28200	0
249	20241023	170400	539686550	28200	28200	28200	28200	0
250	20241023	170300	539686550	28200	28200	28200	28200	0
251	20241023	170200	539686550	28200	28200	28200	28200	0
252	20241023	170100	539686550	28200	28200	28200	28200	0
253	20241023	170000	539686550	28200	28200	28200	28200	0
254	20241023	165900	539686550	28200	28200	28200	28200	0
255	20241023	165800	539686550	28200	28200	28200	28200	0
256	20241023	165700	539686550	28200	28200	28200	28200	0
257	20241023	165600	539686550	28200	28200	28200	28200	0
258	20241023	165500	539686550	28200	28200	28200	28200	0
259	20241023	165400	539686550	28200	28200	28200	28200	0
260	20241023	165300	539686550	28200	28200	28200	28200	0
261	20241023	165200	539686550	28200	28200	28200	28200	0
262	20241023	165100	539686550	28200	28200	28200	28200	0
263	20241023	165000	539686550	28200	28200	28200	28200	0
264	20241023	164900	539686550	28200	28200	28200	28200	0
265	20241023	164800	539686550	28200	28200	28200	28200	0
266	20241023	164700	539686550	28200	28200	28200	28200	0
267	20241023	164600	539686550	28200	28200	28200	28200	0
268	20241023	164500	539686550	28200	28200	28200	28200	0
269	20241023	164400	539686550	28200	28200	28200	28200	0
270	20241023	164300	539686550	28200	28200	28200	28200	0
271	20241023	164200	539686550	28200	28200	28200	28200	0
272	20241023	164100	539686550	28200	28200	28200	28200	230
273	20241023	164000	539686550	28200	28200	28200	28200	0
274	20241023	163900	539686550	28200	28200	28200	28200	0
275	20241023	163800	539686550	28200	28200	28200	28200	0
276	20241023	163700	539686550	28200	28200	28200	28200	0
277	20241023	163600	539686550	28200	28200	28200	28200	0
278	20241023	163500	539686550	28200	28200	28200	28200	0
279	20241023	163400	539686550	28200	28200	28200	28200	0
280	20241023	163300	539686550	28200	28200	28200	28200	0
281	20241023	163200	539686550	28200	28200	28200	28200	0
282	20241023	163100	539686550	28200	28200	28200	28200	0
283	20241023	163000	539686550	28200	28200	28200	28200	0
284	20241023	162900	539686550	28200	28200	28200	28200	0
285	20241023	162800	539686550	28200	28200	28200	28200	0
286	20241023	162700	539686550	28200	28200	28200	28200	0
287	20241023	162600	539686550	28200	28200	28200	28200	0
288	20241023	162500	539686550	28200	28200	28200	28200	0
289	20241023	162400	539686550	28200	28200	28200	28200	0
290	20241023	162300	539686550	28200	28200	28200	28200	0
291	20241023	162200	539686550	28200	28200	28200	28200	0
292	20241023	162100	539686550	28200	28200	28200	28200	0
293	20241023	162000	539686550	28200	28200	28200	28200	0
294	20241023	161900	539686550	28200	28200	28200	28200	0
295	20241023	161800	539686550	28200	28200	28200	28200	0
296	20241023	161700	539686550	28200	28200	28200	28200	0
297	20241023	161600	539686550	28200	28200	28200	28200	0
298	20241023	161500	539686550	28200	28200	28200	28200	0
299	20241023	161400	539686550	28200	28200	28200	28200	0
300	20241023	161300	539686550	28200	28200	28200	28200	0
301	20241023	161200	539686550	28200	28200	28200	28200	0
302	20241023	161100	539686550	28200	28200	28200	28200	230
303	20241023	161000	539686550	28200	28200	28200	28200	0
304	20241023	160900	539686550	28200	28200	28200	28200	0
305	20241023	160800	539686550	28200	28200	28200	28200	0
306	20241023	160700	539686550	28200	28200	28200	28200	0
307	20241023	160600	539686550	28200	28200	28200	28200	0
308	20241023	160500	539686550	28200	28200	28200	28200	0
309	20241023	160400	539686550	28200	28200	28200	28200	0
310	20241023	160300	539686550	28200	28200	28200	28200	0
311	20241023	160200	539686550	28200	28200	28200	28200	0
312	20241023	160100	539686550	28200	28200	28200	28200	0
313	20241023	160000	539686550	28200	28200	28200	28200	0
314	20241023	155900	539686550	28200	28200	28200	28200	0
315	20241023	155800	539686550	28200	28200	28200	28200	0
316	20241023	155700	539686550	28200	28200	28200	28200	0
317	20241023	155600	539686550	28200	28200	28200	28200	0
318	20241023	155500	539686550	28200	28200	28200	28200	0
319	20241023	155400	539686550	28200	28200	28200	28200	0
320	20241023	155300	539686550	28200	28200	28200	28200	0
321	20241023	155200	539686550	28200	28200	28200	28200	0
322	20241023	155100	539686550	28200	28200	28200	28200	0
323	20241023	155000	539686550	28200	28200	28200	28200	0
324	20241023	154900	539686550	28200	28200	28200	28200	0
325	20241023	154800	539686550	28200	28200	28200	28200	0
326	20241023	154700	539686550	28200	28200	28200	28200	0
327	20241023	154600	539686550	28200	28200	28200	28200	0
328	20241023	154500	539686550	28200	28200	28200	28200	0
329	20241023	154400	539686550	28200	28200	28200	28200	0
330	20241023	154300	539686550	28200	28200	28200	28200	0
331	20241023	154200	539686550	28200	28200	28200	28200	0
332	20241023	154100	539686550	28200	28200	28200	28200	230
333	20241023	154000	539686550	28200	28200	28200	28200	0
334	20241023	153900	539686550	28200	28200	28200	28200	0
335	20241023	153800	539686550	28200	28200	28200	28200	0
336	20241023	153700	539686550	28200	28200	28200	28200	0
337	20241023	153600	539686550	28200	28200	28200	28200	0
338	20241023	153500	539686550	28200	28200	28200	28200	0
339	20241023	153400	539686550	28200	28200	28200	28200	0
340	20241023	153300	539686550	28200	28200	28200	28200	0
341	20241023	153200	539686550	28200	28200	28200	28200	0
342	20241023	153100	539686550	28200	28200	28200	28200	0
343	20241023	153000	539686550	28200	28200	28200	28200	230
344	20241023	152900	533200550	28200	28200	28200	28200	0
345	20241023	152800	533200550	28200	28200	28200	28200	0
346	20241023	152700	533200550	28200	28200	28200	28200	0
347	20241023	152600	533200550	28200	28200	28200	28200	0
348	20241023	152500	533200550	28200	28200	28200	28200	0
349	20241023	152400	533200550	28200	28200	28200	28200	0
350	20241023	152300	533200550	28200	28200	28200	28200	0
351	20241023	152200	533200550	28200	28200	28200	28200	0
352	20241023	152100	533200550	28200	28200	28200	28200	0
353	20241023	152000	533200550	28200	28200	28200	28200	0
354	20241023	151900	533200550	28200	28050	28250	28050	163
355	20241023	151800	528614850	28200	28200	28200	28050	34
356	20241023	151700	527659000	28200	28200	28200	28200	1
357	20241023	151600	527630800	28050	28000	28050	28000	5
358	20241023	151500	527490600	28000	28250	28250	28000	78
359	20241023	151400	525300600	28250	28250	28250	28200	68
360	20241023	151300	523380100	28250	28250	28250	28250	69
361	20241023	151200	521430850	28250	28250	28250	28050	68
362	20241023	151100	519510250	28250	28250	28250	28100	111
363	20241023	151000	516380950	28250	28250	28250	28100	67
364	20241023	150900	514488350	28250	28250	28250	28100	70
365	20241023	150800	512511150	28200	28250	28250	28150	100
366	20241023	150700	509689800	28250	28250	28250	28200	81
367	20241023	150600	507402300	28250	28250	28250	28100	124
368	20241023	150500	503909800	28250	28200	28250	28200	80
369	20241023	150400	501650450	28200	28200	28200	28100	537
370	20241023	150300	486515450	28200	28200	28200	28200	28
371	20241023	150200	485725850	28250	28250	28250	28250	0
372	20241023	150100	485725850	28250	28250	28250	28250	41
373	20241023	150000	484567600	28200	28200	28200	28200	0
374	20241023	145900	484567600	28200	28200	28200	28200	17
375	20241023	145800	484088200	28200	28200	28200	28200	23
376	20241023	145700	483439600	28250	28200	28250	28200	34
377	20241023	145600	482480600	28200	28200	28200	28200	3
378	20241023	145500	482396000	28250	28250	28250	28250	0
379	20241023	145400	482396000	28250	28250	28250	28250	0
380	20241023	145300	482396000	28250	28300	28300	28250	129
381	20241023	145200	478747750	28300	28300	28300	28300	0
382	20241023	145100	478747750	28300	28300	28300	28300	20
383	20241023	145000	478181750	28250	28250	28250	28250	0
384	20241023	144900	478181750	28250	28250	28250	28250	11
385	20241023	144800	477871000	28250	28250	28250	28250	200
386	20241023	144700	472221000	28250	28100	28250	28100	176
387	20241023	144600	467257650	28200	28200	28200	28200	0
388	20241023	144500	467257650	28200	28200	28200	28200	7
389	20241023	144400	467060250	28200	28150	28200	28150	24
390	20241023	144300	466383850	28100	28100	28100	28100	5
391	20241023	144200	466243350	28100	28150	28150	28100	2
392	20241023	144100	466187100	28150	28200	28200	28150	106
393	20241023	144000	463203150	28250	28250	28250	28250	6
394	20241023	143900	463033650	28300	28300	28300	28300	4
395	20241023	143800	462920450	28300	28350	28350	28300	45
396	20241023	143700	461644800	28150	28300	28300	28150	38
397	20241023	143600	460570150	28350	28350	28350	28350	0
398	20241023	143500	460570150	28350	28350	28350	28350	49
399	20241023	143400	459181000	28350	28350	28350	28350	4
400	20241023	143300	459067600	28350	28350	28350	28350	169
401	20241023	143200	454276450	28350	28350	28350	28350	113
402	20241023	143100	451072900	28350	28200	28350	28200	85
403	20241023	143000	448668650	28200	28200	28300	28200	35
404	20241023	142900	447678850	28300	28200	28350	28150	25
405	20241023	142800	446972550	28300	28350	28350	28150	75
406	20241023	142700	444851100	28300	28150	28350	28100	110
407	20241023	142600	441739700	28300	28150	28350	28150	1148
408	20241023	142500	409332950	28100	28150	28150	28100	73
409	20241023	142400	407280500	28150	28150	28150	28100	17
410	20241023	142300	406802450	28150	28150	28150	28150	1
411	20241023	142200	406774300	28150	28150	28150	28150	5
412	20241023	142100	406633550	28100	28100	28100	28100	10
413	20241023	142000	406352550	28100	28150	28150	28100	22
414	20241023	141900	405733300	28100	28000	28100	28000	762
415	20241023	141800	384383000	27900	27900	27900	27900	0
416	20241023	141700	384383000	27900	27900	27900	27900	0
417	20241023	141600	384383000	27900	27900	27900	27900	3
418	20241023	141500	384299300	27900	27900	27900	27900	60
419	20241023	141400	382625300	27900	28000	28000	27900	48
420	20241023	141300	381283950	28000	28000	28000	28000	12
421	20241023	141200	380947950	28000	28050	28050	28000	16
422	20241023	141100	380499250	28100	28100	28150	28100	177
423	20241023	141000	375519450	28050	27950	28050	27950	40
424	20241023	140900	374398750	27950	27950	27950	27950	9
425	20241023	140800	374147200	27950	27950	27950	27950	85
426	20241023	140700	371771450	27950	27950	27950	27950	1
427	20241023	140600	371743500	27950	27950	27950	27950	0
428	20241023	140500	371743500	27950	27950	27950	27950	4
429	20241023	140400	371631700	28000	27950	28000	27950	12
430	20241023	140300	371296200	28000	28000	28000	28000	0
431	20241023	140200	371296200	28000	28000	28000	28000	5
432	20241023	140100	371156200	28000	28100	28100	28000	16
433	20241023	140000	370707700	28100	28100	28100	28100	34
434	20241023	135900	369752300	28100	28100	28100	28100	0
435	20241023	135800	369752300	28100	28100	28100	28100	52
436	20241023	135700	368291100	28100	28100	28100	28100	0
437	20241023	135600	368291100	28100	28100	28100	28100	30
438	20241023	135500	367448100	28100	28100	28100	28100	6
439	20241023	135400	367279500	28100	28150	28150	28100	29
440	20241023	135300	366464250	28100	28000	28100	28000	261
441	20241023	135200	359151100	27950	27950	27950	27950	16
442	20241023	135100	358703900	28000	28000	28000	28000	9
443	20241023	135000	358451900	27950	27950	27950	27950	27
444	20241023	134900	357697250	27950	27950	27950	27950	22
445	20241023	134800	357082350	27950	28050	28050	27950	138
446	20241023	134700	353215250	28050	27850	28100	27850	1063
447	20241023	134600	323499450	27850	27850	27850	27850	23
448	20241023	134500	322858900	27850	27850	27850	27850	10
449	20241023	134400	322580400	27900	27900	27900	27900	3
450	20241023	134300	322496700	27900	27900	27900	27900	8
451	20241023	134200	322273500	27850	27850	27850	27850	112
452	20241023	134100	319154300	27900	27900	27900	27900	1
453	20241023	134000	319126400	27900	27800	27900	27700	144
454	20241023	133900	315129100	27800	27850	27850	27800	31
455	20241023	133800	314265900	27850	27850	27850	27850	87
456	20241023	133700	311842950	27850	27850	27850	27850	0
457	20241023	133600	311842950	27850	27850	27850	27850	48
458	20241023	133500	310506150	27850	27850	27850	27850	1
459	20241023	133400	310478300	27850	27850	27850	27850	61
460	20241023	133300	308779450	27850	27850	27850	27850	54
461	20241023	133200	307275550	27850	27850	27850	27850	98
462	20241023	133100	304546250	27850	27800	27850	27800	3
463	20241023	133000	304462800	27800	27800	27800	27800	1
464	20241023	132900	304435000	27800	27800	27800	27800	68
465	20241023	132800	302544600	27800	27800	27800	27800	90
466	20241023	132700	300042600	27750	27750	27750	27750	173
467	20241023	132600	295241850	27750	27800	27800	27750	2
468	20241023	132500	295186300	27800	27750	27800	27750	34
469	20241023	132400	294241400	27750	27750	27750	27750	23
470	20241023	132300	293603150	27800	27800	27800	27800	0
471	20241023	132200	293603150	27800	27800	27800	27800	4
472	20241023	132100	293491950	27800	27800	27800	27800	70
473	20241023	132000	291545950	27800	27800	27800	27800	22
474	20241023	131900	290934350	27800	27700	27800	27700	22
475	20241023	131800	290323250	27750	27750	27750	27750	37
476	20241023	131700	289296500	27750	27650	27750	27650	45
477	20241023	131600	288049150	27650	27650	27650	27650	0
478	20241023	131500	288049150	27650	27650	27650	27650	0
479	20241023	131400	288049150	27650	27650	27650	27650	14
480	20241023	131300	287662050	27650	27700	27700	27650	139
481	20241023	131200	283818450	27700	27700	27700	27700	2
482	20241023	131100	283763050	27650	27600	27650	27600	90
483	20241023	131000	281278450	27550	27500	27550	27500	476
484	20241023	130900	268165400	27550	27450	27550	27450	490
485	20241023	130800	254684800	27400	27400	27450	27400	303
486	20241023	130700	246376700	27350	27350	27350	27350	7
487	20241023	130600	246185250	27350	27350	27350	27350	0
488	20241023	130500	246185250	27350	27350	27350	27350	0
489	20241023	130400	246185250	27350	27350	27350	27350	0
490	20241023	130300	246185250	27350	27350	27350	27350	4
491	20241023	130200	246075850	27350	27350	27350	27350	0
492	20241023	130100	246075850	27350	27350	27350	27350	0
493	20241023	130000	246075850	27350	27350	27350	27350	0
494	20241023	125900	246075850	27350	27300	27350	27300	36
495	20241023	125800	245092100	27300	27300	27300	27300	0
496	20241023	125700	245092100	27300	27300	27300	27300	0
497	20241023	125600	245092100	27300	27300	27300	27300	0
498	20241023	125500	245092100	27300	27300	27300	27300	0
499	20241023	125400	245092100	27300	27250	27300	27250	392
500	20241023	125300	234391000	27250	27250	27250	27250	6
501	20241023	125200	234227500	27100	27100	27100	27100	0
502	20241023	125100	234227500	27100	27100	27100	27100	0
503	20241023	125000	234227500	27100	27100	27100	27100	0
504	20241023	124900	234227500	27100	27100	27100	27100	0
505	20241023	124800	234227500	27100	27100	27100	27100	1
506	20241023	124700	234200400	27150	27150	27150	27150	47
507	20241023	124600	232924350	27150	27150	27150	27150	0
508	20241023	124500	232924350	27150	27150	27150	27150	1
509	20241023	124400	232897200	27000	27000	27000	27000	0
510	20241023	124300	232897200	27000	27000	27000	27000	0
511	20241023	124200	232897200	27000	27200	27200	27000	512
512	20241023	124100	219068450	27200	27200	27200	27200	4
513	20241023	124000	218959650	27200	27200	27200	27200	0
514	20241023	123900	218959650	27200	27200	27200	27200	0
515	20241023	123800	218959650	27200	27200	27200	27200	3
516	20241023	123700	218878050	27350	27350	27350	27350	1
517	20241023	123600	218850700	27350	27350	27350	27350	0
518	20241023	123500	218850700	27350	27350	27350	27350	1
519	20241023	123400	218823350	27400	27400	27400	27400	5
520	20241023	123300	218686350	27150	27300	27400	27150	191
521	20241023	123200	213460650	27300	27300	27300	27300	0
522	20241023	123100	213460650	27300	27300	27300	27300	0
523	20241023	123000	213460650	27300	27300	27300	27300	0
524	20241023	122900	213460650	27300	27250	27300	27250	3
525	20241023	122800	213378800	27300	27300	27300	27300	0
526	20241023	122700	213378800	27300	27300	27300	27300	0
527	20241023	122600	213378800	27300	27300	27300	27300	0
528	20241023	122500	213378800	27300	27300	27300	27300	0
529	20241023	122400	213378800	27300	27300	27300	27300	0
530	20241023	122300	213378800	27300	27300	27300	27300	0
531	20241023	122200	213378800	27300	27300	27300	27300	2
532	20241023	122100	213324200	27150	27150	27150	27150	60
533	20241023	122000	211695200	27150	27150	27150	27150	1
534	20241023	121900	211668050	27300	27300	27300	27300	0
535	20241023	121800	211668050	27300	27300	27300	27300	0
536	20241023	121700	211668050	27300	27300	27300	27300	0
537	20241023	121600	211668050	27300	27300	27300	27300	0
538	20241023	121500	211668050	27300	27300	27300	27300	1
539	20241023	121400	211640750	27300	27300	27300	27300	40
540	20241023	121300	210548750	27300	27300	27300	27300	0
541	20241023	121200	210548750	27300	27300	27300	27300	4
542	20241023	121100	210439550	27300	27300	27300	27300	11
543	20241023	121000	210139250	27350	27350	27350	27350	0
544	20241023	120900	210139250	27350	27350	27350	27350	10
545	20241023	120800	209865750	27350	27350	27350	27350	0
546	20241023	120700	209865750	27350	27350	27350	27350	11
547	20241023	120600	209564900	27350	27350	27350	27350	0
548	20241023	120500	209564900	27350	27350	27350	27350	5
549	20241023	120400	209428150	27350	27350	27350	27350	0
550	20241023	120300	209428150	27350	27300	27350	27300	129
551	20241023	120200	205902400	27300	27300	27300	27300	12
552	20241023	120100	205574800	27300	27300	27300	27300	41
553	20241023	120000	204455500	27300	27200	27300	27200	8
554	20241023	115900	204237600	27100	27100	27100	27100	5
555	20241023	115800	204102100	27100	27100	27100	27100	0
556	20241023	115700	204102100	27100	27100	27100	27100	0
557	20241023	115600	204102100	27100	27300	27300	27100	105
558	20241023	115500	201255050	27300	27300	27300	27300	0
559	20241023	115400	201255050	27300	27300	27300	27300	0
560	20241023	115300	201255050	27300	27300	27300	27300	0
561	20241023	115200	201255050	27300	27300	27300	27300	18
562	20241023	115100	200763650	27300	27300	27300	27300	0
563	20241023	115000	200763650	27300	27300	27300	27300	0
564	20241023	114900	200763650	27300	27300	27300	27300	95
565	20241023	114800	198170150	27350	27350	27350	27350	0
566	20241023	114700	198170150	27350	27350	27350	27350	0
567	20241023	114600	198170150	27350	27300	27350	27300	11
568	20241023	114500	197869800	27300	27300	27300	27300	0
569	20241023	114400	197869800	27300	27300	27300	27300	0
570	20241023	114300	197869800	27300	27300	27300	27300	0
571	20241023	114200	197869800	27300	27300	27300	27300	29
572	20241023	114100	197078100	27300	27350	27350	27300	6
573	20241023	114000	196914100	27350	27350	27350	27350	0
574	20241023	113900	196914100	27350	27350	27350	27350	0
575	20241023	113800	196914100	27350	27350	27350	27350	0
576	20241023	113700	196914100	27350	27350	27350	27350	0
577	20241023	113600	196914100	27350	27350	27350	27350	0
578	20241023	113500	196914100	27350	27350	27350	27350	0
579	20241023	113400	196914100	27350	27350	27350	27350	0
580	20241023	113300	196914100	27350	27300	27350	27300	54
581	20241023	113200	195437250	27350	27350	27350	27350	40
582	20241023	113100	194343250	27300	27300	27300	27300	0
583	20241023	113000	194343250	27300	27300	27300	27300	10
584	20241023	112900	194070250	27300	27300	27300	27300	157
585	20241023	112800	189784150	27300	27300	27300	27300	0
586	20241023	112700	189784150	27300	27300	27300	27300	3
587	20241023	112600	189702250	27300	27300	27300	27300	1
588	20241023	112500	189674950	27200	27200	27200	27200	5
589	20241023	112400	189538950	27000	27150	27150	27000	12
590	20241023	112300	189213600	27200	27200	27200	27200	17
591	20241023	112200	188751200	27150	27150	27150	27150	1
592	20241023	112100	188724050	27150	27150	27150	27150	0
593	20241023	112000	188724050	27150	27150	27150	27150	0
594	20241023	111900	188724050	27150	27150	27150	27150	7
595	20241023	111800	188534000	27300	27300	27300	27300	0
596	20241023	111700	188534000	27300	27300	27300	27300	0
597	20241023	111600	188534000	27300	27250	27300	27250	83
598	20241023	111500	186268700	27150	27150	27150	27150	0
599	20241023	111400	186268700	27150	27150	27150	27150	1
600	20241023	111300	186241550	27300	27300	27300	27300	0
601	20241023	111200	186241550	27300	27300	27300	27300	28
602	20241023	111100	185477150	27300	27300	27300	27300	29
603	20241023	111000	184685450	27250	27250	27250	27250	0
604	20241023	110900	184685450	27250	27250	27250	27250	100
605	20241023	110800	181960450	27250	27100	27250	27100	41
606	20241023	110700	180847700	26950	26950	26950	26950	0
607	20241023	110600	180847700	26950	27000	27000	26950	280
608	20241023	110500	173287950	27000	27000	27000	27000	0
609	20241023	110400	173287950	27000	27050	27050	27000	100
610	20241023	110300	170587900	27000	27000	27000	27000	0
611	20241023	110200	170587900	27000	27000	27000	27000	0
612	20241023	110100	170587900	27000	27000	27000	27000	0
613	20241023	110000	170587900	27000	27000	27000	27000	0
614	20241023	105900	170587900	27000	27100	27100	27000	49
615	20241023	105800	169262300	27250	27250	27250	27250	0
616	20241023	105700	169262300	27250	27250	27250	27250	0
617	20241023	105600	169262300	27250	27250	27250	27250	0
618	20241023	105500	169262300	27250	27250	27250	27250	0
619	20241023	105400	169262300	27250	27200	27300	27200	1116
620	20241023	105300	138855850	27200	27200	27200	27200	2
621	20241023	105200	138801450	27200	27200	27200	27200	65
622	20241023	105100	137033450	27150	27150	27150	27150	2
623	20241023	105000	136979150	27150	27150	27150	27150	0
624	20241023	104900	136979150	27150	27150	27150	27150	50
625	20241023	104800	135621650	27100	27100	27100	27100	10
626	20241023	104700	135350650	27050	27050	27050	27050	0
627	20241023	104600	135350650	27050	27050	27050	27050	0
628	20241023	104500	135350650	27050	27050	27050	27050	0
629	20241023	104400	135350650	27050	27050	27050	27050	80
630	20241023	104300	133186650	27050	27050	27050	27050	2
631	20241023	104200	133132550	27050	27050	27050	27050	10
632	20241023	104100	132862050	27050	27000	27050	27000	66
633	20241023	104000	131080000	27000	27000	27000	27000	0
634	20241023	103900	131080000	27000	26950	27000	26950	200
635	20241023	103800	125688800	26900	26900	26900	26900	5
636	20241023	103700	125554300	26900	26900	26900	26900	107
637	20241023	103600	122676000	26900	26900	26900	26900	39
638	20241023	103500	121626900	26900	26900	26900	26900	2
639	20241023	103400	121573100	26900	26900	26900	26900	40
640	20241023	103300	120497100	26850	26900	26900	26850	13
641	20241023	103200	120148000	26900	26900	26900	26900	193
642	20241023	103100	114956300	26900	26900	26900	26900	82
643	20241023	103000	112750500	26850	26900	26900	26850	58
644	20241023	102900	111190350	26900	26900	26900	26900	51
645	20241023	102800	109818450	26900	26950	26950	26900	56
646	20241023	102700	108309650	26950	26950	26950	26950	1
647	20241023	102600	108282700	26950	26950	26950	26950	12
648	20241023	102500	107959300	26950	26900	26950	26900	84
649	20241023	102400	105699500	26900	26900	26900	26900	0
650	20241023	102300	105699500	26900	26950	26950	26900	27
651	20241023	102200	104972350	27000	27000	27000	27000	3
652	20241023	102100	104891350	27000	27000	27000	27000	0
653	20241023	102000	104891350	27000	27000	27000	27000	300
654	20241023	101900	96791350	27000	27000	27000	27000	0
655	20241023	101800	96791350	27000	27050	27050	27000	195
656	20241023	101700	91525200	27050	27100	27100	27050	4
657	20241023	101600	91416950	27050	27050	27050	27050	8
658	20241023	101500	91200550	27250	27200	27250	27200	305
659	20241023	101400	82891000	27000	27100	27100	27000	156
660	20241023	101300	78674500	27250	27250	27250	27250	1
661	20241023	101200	78647250	27300	27300	27300	27300	0
662	20241023	101100	78647250	27300	27250	27300	27250	40
663	20241023	101000	77555950	27300	27300	27300	27300	0
664	20241023	100900	77555950	27300	27300	27300	27300	100
665	20241023	100800	74825950	27300	27150	27300	27150	2
666	20241023	100700	74771500	27300	27300	27300	27300	36
667	20241023	100600	73788700	27300	27300	27300	27300	0
668	20241023	100500	73788700	27300	27300	27300	27300	1
669	20241023	100400	73761400	27300	27300	27300	27300	0
670	20241023	100300	73761400	27300	27300	27300	27300	1
671	20241023	100200	73734100	27300	27200	27300	27200	2
672	20241023	100100	73679600	27200	27100	27200	27100	10
673	20241023	100000	73407900	27100	27100	27100	27100	1
674	20241023	095900	73380800	27100	27100	27100	27100	1
675	20241023	095800	73353700	27100	27100	27100	27100	1
676	20241023	095700	73326600	27100	27100	27100	27100	0
677	20241023	095600	73326600	27100	27100	27100	27100	1
678	20241023	095500	73299500	27100	27100	27100	27100	1
679	20241023	095400	73272400	27100	27100	27100	27100	0
680	20241023	095300	73272400	27100	27100	27100	27100	23
681	20241023	095200	72649100	27200	27200	27200	27200	66
682	20241023	095100	70853900	27200	27200	27200	27200	0
683	20241023	095000	70853900	27200	27250	27250	27200	2
684	20241023	094900	70799450	27300	27350	27350	27300	12
685	20241023	094800	70471800	27200	27200	27200	27200	0
686	20241023	094700	70471800	27200	27300	27300	27200	27
687	20241023	094600	69735650	27300	27400	27400	27300	2
688	20241023	094500	69680950	27450	27450	27450	27400	12
689	20241023	094400	69351600	27450	27450	27450	27400	66
690	20241023	094300	67539950	27450	27150	27450	27150	25
691	20241023	094200	66860150	27200	27450	27450	27200	8
692	20241023	094100	66641600	27500	27450	27500	27450	60
693	20241023	094000	64992000	27500	27500	27500	27500	0
694	20241023	093900	64992000	27500	27150	27500	27150	64
695	20241023	093800	63242000	27050	27050	27050	27050	0
696	20241023	093700	63242000	27050	27050	27050	27050	30
697	20241023	093600	62430500	27050	27050	27050	27050	0
698	20241023	093500	62430500	27050	27050	27050	27050	82
699	20241023	093400	60212400	27050	27050	27050	27050	1
700	20241023	093300	60185350	27050	27050	27050	27050	1
701	20241023	093200	60158300	27000	27000	27000	27000	0
702	20241023	093100	60158300	27000	26950	27000	26950	65
703	20241023	093000	58403350	26850	27000	27000	26850	12
704	20241023	092900	58080850	27000	27000	27000	27000	99
705	20241023	092800	55407850	27000	27000	27000	27000	1
706	20241023	092700	55380850	27000	27000	27000	27000	10
707	20241023	092600	55110850	27000	27000	27000	27000	0
708	20241023	092500	55110850	27000	26850	27000	26850	7
709	20241023	092400	54922000	26850	26850	26850	26850	1
710	20241023	092300	54895150	26850	26850	26850	26850	1
711	20241023	092200	54868300	26850	27000	27000	26850	2
712	20241023	092100	54814450	26950	26850	26950	26850	188
713	20241023	092000	49750100	26850	26850	26850	26800	70
714	20241023	091900	47873100	26850	26900	26900	26850	13
715	20241023	091800	47524000	26900	26900	26900	26900	62
716	20241023	091700	45856200	26950	26900	26950	26900	17
717	20241023	091600	45398750	26900	26950	26950	26900	43
718	20241023	091500	44241450	26950	27000	27000	26950	435
719	20241023	091400	32499000	27000	27000	27000	27000	25
720	20241023	091300	31824000	27000	27100	27100	27000	377
721	20241023	091200	21636150	27100	27150	27150	27100	194
722	20241023	091100	16375150	27150	27300	27300	27100	57
723	20241023	091000	14829200	27300	27150	27300	27150	70
724	20241023	090900	12928550	27150	27150	27150	27150	56
725	20241023	090800	11408150	27150	27150	27150	27150	0
726	20241023	090700	11408150	27150	27250	27250	27150	32
727	20241023	090600	10537950	27400	27400	27400	27400	5
728	20241023	090500	10400950	27400	27400	27400	27400	64
729	20241023	090400	8647350	27400	27100	27500	27100	44
730	20241023	090300	7442350	27300	27300	27300	27300	50
731	20241023	090200	6077350	27300	27350	27500	27300	85
732	20241023	090100	3745350	27550	27550	27550	27550	45
733	20241023	090000	2505600	27600	27550	27600	27500	90