KissMeData/140410/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	202600	1930283800	29550	29550	29550	29550	3785
3	20241014	202500	1930283800	29550	29550	29550	29550	0
4	20241014	202400	1930283800	29550	29550	29550	29550	0
5	20241014	202300	1930283800	29550	29550	29550	29550	0
6	20241014	202200	1930283800	29550	29550	29550	29550	0
7	20241014	202100	1930283800	29550	29550	29550	29550	0
8	20241014	202000	1930283800	29550	29550	29550	29550	0
9	20241014	201900	1930283800	29550	29550	29550	29550	0
10	20241014	201800	1930283800	29550	29550	29550	29550	0
11	20241014	201700	1930283800	29550	29550	29550	29550	0
12	20241014	201600	1930283800	29550	29550	29550	29550	0
13	20241014	201500	1930283800	29550	29550	29550	29550	0
14	20241014	201400	1930283800	29550	29550	29550	29550	0
15	20241014	201300	1930283800	29550	29550	29550	29550	0
16	20241014	201200	1930283800	29550	29550	29550	29550	0
17	20241014	201100	1930283800	29550	29550	29550	29550	0
18	20241014	201000	1930283800	29550	29550	29550	29550	0
19	20241014	200900	1930283800	29550	29550	29550	29550	0
20	20241014	200800	1930283800	29550	29550	29550	29550	0
21	20241014	200700	1930283800	29550	29550	29550	29550	0
22	20241014	200600	1930283800	29550	29550	29550	29550	0
23	20241014	200500	1930283800	29550	29550	29550	29550	0
24	20241014	200400	1930283800	29550	29550	29550	29550	0
25	20241014	200300	1930283800	29550	29550	29550	29550	0
26	20241014	200200	1930283800	29550	29550	29550	29550	0
27	20241014	200100	1930283800	29550	29550	29550	29550	0
28	20241014	200000	1930283800	29550	29550	29550	29550	0
29	20241014	195900	1930283800	29550	29550	29550	29550	0
30	20241014	195800	1930283800	29550	29550	29550	29550	0
31	20241014	195700	1930283800	29550	29550	29550	29550	0
32	20241014	195600	1930283800	29550	29550	29550	29550	3785
33	20241014	195500	1930283800	29550	29550	29550	29550	0
34	20241014	195400	1930283800	29550	29550	29550	29550	0
35	20241014	195300	1930283800	29550	29550	29550	29550	0
36	20241014	195200	1930283800	29550	29550	29550	29550	0
37	20241014	195100	1930283800	29550	29550	29550	29550	0
38	20241014	195000	1930283800	29550	29550	29550	29550	0
39	20241014	194900	1930283800	29550	29550	29550	29550	0
40	20241014	194800	1930283800	29550	29550	29550	29550	0
41	20241014	194700	1930283800	29550	29550	29550	29550	0
42	20241014	194600	1930283800	29550	29550	29550	29550	0
43	20241014	194500	1930283800	29550	29550	29550	29550	0
44	20241014	194400	1930283800	29550	29550	29550	29550	0
45	20241014	194300	1930283800	29550	29550	29550	29550	0
46	20241014	194200	1930283800	29550	29550	29550	29550	0
47	20241014	194100	1930283800	29550	29550	29550	29550	0
48	20241014	194000	1930283800	29550	29550	29550	29550	0
49	20241014	193900	1930283800	29550	29550	29550	29550	0
50	20241014	193800	1930283800	29550	29550	29550	29550	0
51	20241014	193700	1930283800	29550	29550	29550	29550	0
52	20241014	193600	1930283800	29550	29550	29550	29550	0
53	20241014	193500	1930283800	29550	29550	29550	29550	0
54	20241014	193400	1930283800	29550	29550	29550	29550	0
55	20241014	193300	1930283800	29550	29550	29550	29550	0
56	20241014	193200	1930283800	29550	29550	29550	29550	0
57	20241014	193100	1930283800	29550	29550	29550	29550	0
58	20241014	193000	1930283800	29550	29550	29550	29550	0
59	20241014	192900	1930283800	29550	29550	29550	29550	0
60	20241014	192800	1930283800	29550	29550	29550	29550	0
61	20241014	192700	1930283800	29550	29550	29550	29550	0
62	20241014	192600	1930283800	29550	29550	29550	29550	3785
63	20241014	192500	1930283800	29550	29550	29550	29550	0
64	20241014	192400	1930283800	29550	29550	29550	29550	0
65	20241014	192300	1930283800	29550	29550	29550	29550	0
66	20241014	192200	1930283800	29550	29550	29550	29550	0
67	20241014	192100	1930283800	29550	29550	29550	29550	0
68	20241014	192000	1930283800	29550	29550	29550	29550	0
69	20241014	191900	1930283800	29550	29550	29550	29550	0
70	20241014	191800	1930283800	29550	29550	29550	29550	0
71	20241014	191700	1930283800	29550	29550	29550	29550	0
72	20241014	191600	1930283800	29550	29550	29550	29550	0
73	20241014	191500	1930283800	29550	29550	29550	29550	0
74	20241014	191400	1930283800	29550	29550	29550	29550	0
75	20241014	191300	1930283800	29550	29550	29550	29550	0
76	20241014	191200	1930283800	29550	29550	29550	29550	0
77	20241014	191100	1930283800	29550	29550	29550	29550	0
78	20241014	191000	1930283800	29550	29550	29550	29550	0
79	20241014	190900	1930283800	29550	29550	29550	29550	0
80	20241014	190800	1930283800	29550	29550	29550	29550	0
81	20241014	190700	1930283800	29550	29550	29550	29550	0
82	20241014	190600	1930283800	29550	29550	29550	29550	0
83	20241014	190500	1930283800	29550	29550	29550	29550	0
84	20241014	190400	1930283800	29550	29550	29550	29550	0
85	20241014	190300	1930283800	29550	29550	29550	29550	0
86	20241014	190200	1930283800	29550	29550	29550	29550	0
87	20241014	190100	1930283800	29550	29550	29550	29550	0
88	20241014	190000	1930283800	29550	29550	29550	29550	0
89	20241014	185900	1930283800	29550	29550	29550	29550	0
90	20241014	185800	1930283800	29550	29550	29550	29550	0
91	20241014	185700	1930283800	29550	29550	29550	29550	0
92	20241014	185600	1930283800	29550	29550	29550	29550	3785
93	20241014	185500	1930283800	29550	29550	29550	29550	0
94	20241014	185400	1930283800	29550	29550	29550	29550	0
95	20241014	185300	1930283800	29550	29550	29550	29550	0
96	20241014	185200	1930283800	29550	29550	29550	29550	0
97	20241014	185100	1930283800	29550	29550	29550	29550	0
98	20241014	185000	1930283800	29550	29550	29550	29550	0
99	20241014	184900	1930283800	29550	29550	29550	29550	0
100	20241014	184800	1930283800	29550	29550	29550	29550	0
101	20241014	184700	1930283800	29550	29550	29550	29550	0
102	20241014	184600	1930283800	29550	29550	29550	29550	0
103	20241014	184500	1930283800	29550	29550	29550	29550	0
104	20241014	184400	1930283800	29550	29550	29550	29550	0
105	20241014	184300	1930283800	29550	29550	29550	29550	0
106	20241014	184200	1930283800	29550	29550	29550	29550	0
107	20241014	184100	1930283800	29550	29550	29550	29550	0
108	20241014	184000	1930283800	29550	29550	29550	29550	0
109	20241014	183900	1930283800	29550	29550	29550	29550	0
110	20241014	183800	1930283800	29550	29550	29550	29550	0
111	20241014	183700	1930283800	29550	29550	29550	29550	0
112	20241014	183600	1930283800	29550	29550	29550	29550	0
113	20241014	183500	1930283800	29550	29550	29550	29550	0
114	20241014	183400	1930283800	29550	29550	29550	29550	0
115	20241014	183300	1930283800	29550	29550	29550	29550	0
116	20241014	183200	1930283800	29550	29550	29550	29550	0
117	20241014	183100	1930283800	29550	29550	29550	29550	0
118	20241014	183000	1930283800	29550	29550	29550	29550	0
119	20241014	182900	1930283800	29550	29550	29550	29550	0
120	20241014	182800	1930283800	29550	29550	29550	29550	0
121	20241014	182700	1930283800	29550	29550	29550	29550	0
122	20241014	182600	1930283800	29550	29550	29550	29550	3785
123	20241014	182500	1930283800	29550	29550	29550	29550	0
124	20241014	182400	1930283800	29550	29550	29550	29550	0
125	20241014	182300	1930283800	29550	29550	29550	29550	0
126	20241014	182200	1930283800	29550	29550	29550	29550	0
127	20241014	182100	1930283800	29550	29550	29550	29550	0
128	20241014	182000	1930283800	29550	29550	29550	29550	0
129	20241014	181900	1930283800	29550	29550	29550	29550	0
130	20241014	181800	1930283800	29550	29550	29550	29550	0
131	20241014	181700	1930283800	29550	29550	29550	29550	0
132	20241014	181600	1930283800	29550	29550	29550	29550	0
133	20241014	181500	1930283800	29550	29550	29550	29550	0
134	20241014	181400	1930283800	29550	29550	29550	29550	0
135	20241014	181300	1930283800	29550	29550	29550	29550	0
136	20241014	181200	1930283800	29550	29550	29550	29550	0
137	20241014	181100	1930283800	29550	29550	29550	29550	0
138	20241014	181000	1930283800	29550	29550	29550	29550	0
139	20241014	180900	1930283800	29550	29550	29550	29550	0
140	20241014	180800	1930283800	29550	29550	29550	29550	0
141	20241014	180700	1930283800	29550	29550	29550	29550	0
142	20241014	180600	1930283800	29550	29550	29550	29550	0
143	20241014	180500	1930283800	29550	29550	29550	29550	0
144	20241014	180400	1930283800	29550	29550	29550	29550	0
145	20241014	180300	1930283800	29550	29550	29550	29550	0
146	20241014	180200	1930283800	29550	29550	29550	29550	0
147	20241014	180100	1930283800	29550	29550	29550	29550	0
148	20241014	180000	1930283800	29550	29550	29550	29550	0
149	20241014	175900	1930283800	29550	29550	29550	29550	0
150	20241014	175800	1930283800	29550	29550	29550	29550	0
151	20241014	175700	1930283800	29550	29550	29550	29550	0
152	20241014	175600	1930283800	29550	29550	29550	29550	3785
153	20241014	175500	1930283800	29550	29550	29550	29550	0
154	20241014	175400	1930283800	29550	29550	29550	29550	0
155	20241014	175300	1930283800	29550	29550	29550	29550	0
156	20241014	175200	1930283800	29550	29550	29550	29550	0
157	20241014	175100	1930283800	29550	29550	29550	29550	0
158	20241014	175000	1930283800	29550	29550	29550	29550	0
159	20241014	174900	1930283800	29550	29550	29550	29550	0
160	20241014	174800	1930283800	29550	29550	29550	29550	0
161	20241014	174700	1930283800	29550	29550	29550	29550	0
162	20241014	174600	1930283800	29550	29550	29550	29550	0
163	20241014	174500	1930283800	29550	29550	29550	29550	0
164	20241014	174400	1930283800	29550	29550	29550	29550	0
165	20241014	174300	1930283800	29550	29550	29550	29550	0
166	20241014	174200	1930283800	29550	29550	29550	29550	0
167	20241014	174100	1930283800	29550	29550	29550	29550	0
168	20241014	174000	1930283800	29550	29550	29550	29550	0
169	20241014	173900	1930283800	29550	29550	29550	29550	0
170	20241014	173800	1930283800	29550	29550	29550	29550	0
171	20241014	173700	1930283800	29550	29550	29550	29550	0
172	20241014	173600	1930283800	29550	29550	29550	29550	0
173	20241014	173500	1930283800	29550	29550	29550	29550	0
174	20241014	173400	1930283800	29550	29550	29550	29550	0
175	20241014	173300	1930283800	29550	29550	29550	29550	0
176	20241014	173200	1930283800	29550	29550	29550	29550	0
177	20241014	173100	1930283800	29550	29550	29550	29550	0
178	20241014	173000	1930283800	29550	29550	29550	29550	0
179	20241014	172900	1930283800	29550	29550	29550	29550	0
180	20241014	172800	1930283800	29550	29550	29550	29550	0
181	20241014	172700	1930283800	29550	29550	29550	29550	0
182	20241014	172600	1930283800	29550	29550	29550	29550	3785
183	20241014	172500	1930283800	29550	29550	29550	29550	0
184	20241014	172400	1930283800	29550	29550	29550	29550	0
185	20241014	172300	1930283800	29550	29550	29550	29550	0
186	20241014	172200	1930283800	29550	29550	29550	29550	0
187	20241014	172100	1930283800	29550	29550	29550	29550	0
188	20241014	172000	1930283800	29550	29550	29550	29550	0
189	20241014	171900	1930283800	29550	29550	29550	29550	0
190	20241014	171800	1930283800	29550	29550	29550	29550	0
191	20241014	171700	1930283800	29550	29550	29550	29550	0
192	20241014	171600	1930283800	29550	29550	29550	29550	0
193	20241014	171500	1930283800	29550	29550	29550	29550	0
194	20241014	171400	1930283800	29550	29550	29550	29550	0
195	20241014	171300	1930283800	29550	29550	29550	29550	0
196	20241014	171200	1930283800	29550	29550	29550	29550	0
197	20241014	171100	1930283800	29550	29550	29550	29550	0
198	20241014	171000	1930283800	29550	29550	29550	29550	0
199	20241014	170900	1930283800	29550	29550	29550	29550	0
200	20241014	170800	1930283800	29550	29550	29550	29550	0
201	20241014	170700	1930283800	29550	29550	29550	29550	0
202	20241014	170600	1930283800	29550	29550	29550	29550	0
203	20241014	170500	1930283800	29550	29550	29550	29550	0
204	20241014	170400	1930283800	29550	29550	29550	29550	0
205	20241014	170300	1930283800	29550	29550	29550	29550	0
206	20241014	170200	1930283800	29550	29550	29550	29550	0
207	20241014	170100	1930283800	29550	29550	29550	29550	0
208	20241014	170000	1930283800	29550	29550	29550	29550	0
209	20241014	165900	1930283800	29550	29550	29550	29550	0
210	20241014	165800	1930283800	29550	29550	29550	29550	0
211	20241014	165700	1930283800	29550	29550	29550	29550	0
212	20241014	165600	1930283800	29550	29550	29550	29550	3785
213	20241014	165500	1930283800	29550	29550	29550	29550	0
214	20241014	165400	1930283800	29550	29550	29550	29550	0
215	20241014	165300	1930283800	29550	29550	29550	29550	0
216	20241014	165200	1930283800	29550	29550	29550	29550	0
217	20241014	165100	1930283800	29550	29550	29550	29550	0
218	20241014	165000	1930283800	29550	29550	29550	29550	0
219	20241014	164900	1930283800	29550	29550	29550	29550	0
220	20241014	164800	1930283800	29550	29550	29550	29550	0
221	20241014	164700	1930283800	29550	29550	29550	29550	0
222	20241014	164600	1930283800	29550	29550	29550	29550	0
223	20241014	164500	1930283800	29550	29550	29550	29550	0
224	20241014	164400	1930283800	29550	29550	29550	29550	0
225	20241014	164300	1930283800	29550	29550	29550	29550	0
226	20241014	164200	1930283800	29550	29550	29550	29550	0
227	20241014	164100	1930283800	29550	29550	29550	29550	0
228	20241014	164000	1930283800	29550	29550	29550	29550	0
229	20241014	163900	1930283800	29550	29550	29550	29550	0
230	20241014	163800	1930283800	29550	29550	29550	29550	0
231	20241014	163700	1930283800	29550	29550	29550	29550	0
232	20241014	163600	1930283800	29550	29550	29550	29550	0
233	20241014	163500	1930283800	29550	29550	29550	29550	0
234	20241014	163400	1930283800	29550	29550	29550	29550	0
235	20241014	163300	1930283800	29550	29550	29550	29550	0
236	20241014	163200	1930283800	29550	29550	29550	29550	0
237	20241014	163100	1930283800	29550	29550	29550	29550	0
238	20241014	163000	1930283800	29550	29550	29550	29550	0
239	20241014	162900	1930283800	29550	29550	29550	29550	0
240	20241014	162800	1930283800	29550	29550	29550	29550	0
241	20241014	162700	1930283800	29550	29550	29550	29550	0
242	20241014	162600	1930283800	29550	29550	29550	29550	3785
243	20241014	162500	1930283800	29550	29550	29550	29550	0
244	20241014	162400	1930283800	29550	29550	29550	29550	0
245	20241014	162300	1930283800	29550	29550	29550	29550	0
246	20241014	162200	1930283800	29550	29550	29550	29550	0
247	20241014	162100	1930283800	29550	29550	29550	29550	0
248	20241014	162000	1930283800	29550	29550	29550	29550	0
249	20241014	161900	1930283800	29550	29550	29550	29550	0
250	20241014	161800	1930283800	29550	29550	29550	29550	0
251	20241014	161700	1930283800	29550	29550	29550	29550	0
252	20241014	161600	1930283800	29550	29550	29550	29550	0
253	20241014	161500	1930283800	29550	29550	29550	29550	0
254	20241014	161400	1930283800	29550	29550	29550	29550	0
255	20241014	161300	1930283800	29550	29550	29550	29550	0
256	20241014	161200	1930283800	29550	29550	29550	29550	0
257	20241014	161100	1930283800	29550	29550	29550	29550	0
258	20241014	161000	1930283800	29550	29550	29550	29550	0
259	20241014	160900	1930283800	29550	29550	29550	29550	0
260	20241014	160800	1930283800	29550	29550	29550	29550	0
261	20241014	160700	1930283800	29550	29550	29550	29550	0
262	20241014	160600	1930283800	29550	29550	29550	29550	0
263	20241014	160500	1930283800	29550	29550	29550	29550	0
264	20241014	160400	1930283800	29550	29550	29550	29550	0
265	20241014	160300	1930283800	29550	29550	29550	29550	0
266	20241014	160200	1930283800	29550	29550	29550	29550	0
267	20241014	160100	1930283800	29550	29550	29550	29550	0
268	20241014	160000	1930283800	29550	29550	29550	29550	0
269	20241014	155900	1930283800	29550	29550	29550	29550	0
270	20241014	155800	1930283800	29550	29550	29550	29550	0
271	20241014	155700	1930283800	29550	29550	29550	29550	0
272	20241014	155600	1930283800	29550	29550	29550	29550	3785
273	20241014	155500	1930283800	29550	29550	29550	29550	0
274	20241014	155400	1930283800	29550	29550	29550	29550	0
275	20241014	155300	1930283800	29550	29550	29550	29550	0
276	20241014	155200	1930283800	29550	29550	29550	29550	0
277	20241014	155100	1930283800	29550	29550	29550	29550	0
278	20241014	155000	1930283800	29550	29550	29550	29550	0
279	20241014	154900	1930283800	29550	29550	29550	29550	0
280	20241014	154800	1930283800	29550	29550	29550	29550	0
281	20241014	154700	1930283800	29550	29550	29550	29550	0
282	20241014	154600	1930283800	29550	29550	29550	29550	0
283	20241014	154500	1930283800	29550	29550	29550	29550	0
284	20241014	154400	1930283800	29550	29550	29550	29550	0
285	20241014	154300	1930283800	29550	29550	29550	29550	0
286	20241014	154200	1930283800	29550	29550	29550	29550	0
287	20241014	154100	1930283800	29550	29550	29550	29550	0
288	20241014	154000	1930283800	29550	29550	29550	29550	0
289	20241014	153900	1930283800	29550	29550	29550	29550	0
290	20241014	153800	1930283800	29550	29550	29550	29550	0
291	20241014	153700	1930283800	29550	29550	29550	29550	0
292	20241014	153600	1930283800	29550	29550	29550	29550	0
293	20241014	153500	1930283800	29550	29550	29550	29550	0
294	20241014	153400	1930283800	29550	29550	29550	29550	0
295	20241014	153300	1930283800	29550	29550	29550	29550	0
296	20241014	153200	1930283800	29550	29550	29550	29550	0
297	20241014	153100	1930283800	29550	29550	29550	29550	0
298	20241014	153000	1930283800	29550	29550	29550	29550	3785
299	20241014	152900	1818437050	29600	29600	29600	29600	0
300	20241014	152800	1818437050	29600	29600	29600	29600	0
301	20241014	152700	1818437050	29600	29600	29600	29600	0
302	20241014	152600	1818437050	29600	29600	29600	29600	0
303	20241014	152500	1818437050	29600	29600	29600	29600	0
304	20241014	152400	1818437050	29600	29600	29600	29600	0
305	20241014	152300	1818437050	29600	29600	29600	29600	0
306	20241014	152200	1818437050	29600	29600	29600	29600	0
307	20241014	152100	1818437050	29600	29600	29600	29600	0
308	20241014	152000	1818437050	29600	29600	29600	29600	0
309	20241014	151900	1818437050	29600	29600	29600	29500	453
310	20241014	151800	1805039100	29600	29600	29600	29600	139
311	20241014	151700	1800924700	29600	29550	29600	29550	151
312	20241014	151600	1796458100	29600	29600	29600	29550	96
313	20241014	151500	1793617650	29600	29600	29600	29600	10
314	20241014	151400	1793321650	29600	29550	29600	29550	148
315	20241014	151300	1788948150	29550	29550	29550	29550	185
316	20241014	151200	1783481400	29500	29500	29500	29500	186
317	20241014	151100	1777994400	29400	29400	29400	29400	13
318	20241014	151000	1777612200	29500	29500	29500	29300	27
319	20241014	150900	1776815900	29500	29500	29500	29500	724
320	20241014	150800	1755457900	29500	29500	29500	29450	768
321	20241014	150700	1732809400	29450	29450	29450	29450	133
322	20241014	150600	1728892550	29450	29450	29450	29450	3
323	20241014	150500	1728804200	29450	29350	29450	29300	953
324	20241014	150400	1700834750	29400	29400	29400	29400	847
325	20241014	150300	1675932950	29400	29450	29450	29400	566
326	20241014	150200	1659292400	29400	29400	29400	29400	0
327	20241014	150100	1659292400	29400	29400	29400	29400	0
328	20241014	150000	1659292400	29400	29450	29450	29400	34
329	20241014	145900	1658292600	29400	29400	29400	29400	30
330	20241014	145800	1657410600	29400	29450	29450	29400	11
331	20241014	145700	1657086700	29450	29450	29450	29450	34
332	20241014	145600	1656085400	29450	29450	29450	29450	105
333	20241014	145500	1652993150	29450	29450	29450	29450	0
334	20241014	145400	1652993150	29450	29450	29450	29450	6
335	20241014	145300	1652816450	29400	29400	29400	29400	0
336	20241014	145200	1652816450	29400	29400	29400	29400	25
337	20241014	145100	1652081450	29450	29500	29500	29450	490
338	20241014	145000	1637650900	29450	29450	29450	29450	15
339	20241014	144900	1637209150	29450	29500	29500	29450	12
340	20241014	144800	1636855650	29500	29500	29500	29500	7
341	20241014	144700	1636649150	29450	29450	29450	29450	10
342	20241014	144600	1636354650	29500	29500	29500	29500	0
343	20241014	144500	1636354650	29500	29500	29500	29500	3
344	20241014	144400	1636266150	29500	29500	29500	29500	0
345	20241014	144300	1636266150	29500	29500	29500	29500	0
346	20241014	144200	1636266150	29500	29500	29500	29500	3
347	20241014	144100	1636177650	29500	29500	29500	29500	101
348	20241014	144000	1633198150	29500	29500	29500	29500	0
349	20241014	143900	1633198150	29500	29500	29500	29500	1
350	20241014	143800	1633168650	29500	29500	29500	29500	20
351	20241014	143700	1632578650	29500	29500	29500	29500	0
352	20241014	143600	1632578650	29500	29500	29500	29500	6
353	20241014	143500	1632401650	29500	29500	29500	29500	0
354	20241014	143400	1632401650	29500	29550	29550	29500	17
355	20241014	143300	1631899650	29500	29500	29500	29500	65
356	20241014	143200	1629982150	29500	29500	29500	29500	0
357	20241014	143100	1629982150	29500	29500	29500	29500	539
358	20241014	143000	1614081650	29500	29550	29550	29500	113
359	20241014	142900	1610748000	29500	29500	29500	29500	15
360	20241014	142800	1610305500	29500	29500	29500	29500	1
361	20241014	142700	1610276000	29500	29650	29650	29500	88
362	20241014	142600	1607675550	29550	29550	29550	29550	120
363	20241014	142500	1604129550	29500	29500	29500	29500	0
364	20241014	142400	1604129550	29500	29600	29650	29500	322
365	20241014	142300	1594600300	29550	29550	29550	29550	120
366	20241014	142200	1591054300	29600	29500	29600	29500	2543
367	20241014	142100	1515846250	29550	29550	29550	29550	2
368	20241014	142000	1515787150	29500	29500	29500	29500	0
369	20241014	141900	1515787150	29500	29500	29500	29500	481
370	20241014	141800	1501597650	29550	29550	29550	29550	5
371	20241014	141700	1501449900	29500	29500	29500	29500	0
372	20241014	141600	1501449900	29500	29500	29500	29500	10
373	20241014	141500	1501154900	29550	29550	29550	29550	1
374	20241014	141400	1501125350	29550	29550	29550	29550	0
375	20241014	141300	1501125350	29550	29550	29550	29550	2
376	20241014	141200	1501066250	29550	29550	29550	29550	4
377	20241014	141100	1500948050	29500	29500	29500	29500	1
378	20241014	141000	1500918550	29550	29550	29550	29550	10
379	20241014	140900	1500623050	29550	29550	29550	29500	23
380	20241014	140800	1499944400	29500	29500	29500	29500	0
381	20241014	140700	1499944400	29500	29500	29500	29500	119
382	20241014	140600	1496433900	29500	29550	29550	29500	35
383	20241014	140500	1495401250	29550	29550	29550	29550	0
384	20241014	140400	1495401250	29550	29500	29550	29500	103
385	20241014	140300	1492362600	29500	29550	29550	29500	254
386	20241014	140200	1484869350	29500	29500	29500	29500	0
387	20241014	140100	1484869350	29500	29500	29500	29500	2
388	20241014	140000	1484810350	29500	29550	29550	29500	56
389	20241014	135900	1483158050	29550	29550	29550	29550	0
390	20241014	135800	1483158050	29550	29550	29550	29550	0
391	20241014	135700	1483158050	29550	29550	29550	29550	1
392	20241014	135600	1483128500	29550	29550	29550	29550	0
393	20241014	135500	1483128500	29550	29550	29550	29550	10
394	20241014	135400	1482833000	29550	29500	29550	29500	133
395	20241014	135300	1478909450	29400	29400	29400	29400	0
396	20241014	135200	1478909450	29400	29400	29400	29400	189
397	20241014	135100	1473352850	29500	29500	29500	29500	3
398	20241014	135000	1473264350	29550	29550	29550	29550	0
399	20241014	134900	1473264350	29550	29550	29550	29550	0
400	20241014	134800	1473264350	29550	29500	29550	29500	601
401	20241014	134700	1455534700	29500	29500	29500	29500	0
402	20241014	134600	1455534700	29500	29500	29500	29500	0
403	20241014	134500	1455534700	29500	29500	29500	29500	1
404	20241014	134400	1455505200	29400	29400	29450	29400	754
405	20241014	134300	1433311400	29450	29450	29450	29450	0
406	20241014	134200	1433311400	29450	29450	29450	29450	5
407	20241014	134100	1433164150	29450	29450	29450	29450	0
408	20241014	134000	1433164150	29450	29450	29450	29450	0
409	20241014	133900	1433164150	29450	29450	29450	29450	1
410	20241014	133800	1433134700	29450	29450	29450	29450	0
411	20241014	133700	1433134700	29450	29450	29450	29450	0
412	20241014	133600	1433134700	29450	29450	29450	29450	4
413	20241014	133500	1433016900	29400	29400	29400	29400	10
414	20241014	133400	1432722900	29400	29450	29450	29400	101
415	20241014	133300	1429753450	29450	29450	29450	29450	3
416	20241014	133200	1429665100	29450	29450	29450	29450	0
417	20241014	133100	1429665100	29450	29450	29450	29450	0
418	20241014	133000	1429665100	29450	29450	29450	29450	3
419	20241014	132900	1429576750	29450	29450	29450	29450	0
420	20241014	132800	1429576750	29450	29450	29450	29450	0
421	20241014	132700	1429576750	29450	29450	29450	29450	16
422	20241014	132600	1429105550	29450	29450	29450	29450	19
423	20241014	132500	1428546000	29400	29400	29400	29400	1
424	20241014	132400	1428516600	29400	29450	29450	29400	7
425	20241014	132300	1428310500	29400	29400	29400	29400	0
426	20241014	132200	1428310500	29400	29400	29400	29400	2
427	20241014	132100	1428251700	29450	29450	29450	29450	1
428	20241014	132000	1428222250	29400	29400	29400	29400	0
429	20241014	131900	1428222250	29400	29450	29450	29400	4
430	20241014	131800	1428104550	29400	29500	29500	29400	5
431	20241014	131700	1427957150	29400	29400	29450	29400	115
432	20241014	131600	1424571100	29450	29500	29500	29450	418
433	20241014	131500	1412241000	29500	29300	29500	29300	423
434	20241014	131400	1399792650	29300	29300	29300	29300	264
435	20241014	131300	1392057450	29250	29250	29250	29250	0
436	20241014	131200	1392057450	29250	29300	29300	29250	6
437	20241014	131100	1391881700	29250	29250	29250	29250	0
438	20241014	131000	1391881700	29250	29250	29250	29250	15
439	20241014	130900	1391442950	29250	29250	29300	29250	3
440	20241014	130800	1391355150	29300	29350	29350	29300	11
441	20241014	130700	1391032800	29400	29400	29400	29400	0
442	20241014	130600	1391032800	29400	29400	29400	29400	5
443	20241014	130500	1390885800	29400	29400	29400	29400	0
444	20241014	130400	1390885800	29400	29400	29400	29400	0
445	20241014	130300	1390885800	29400	29400	29400	29400	2
446	20241014	130200	1390827000	29400	29300	29400	29300	112
447	20241014	130100	1387545300	29250	29250	29250	29250	40
448	20241014	130000	1386375300	29300	29300	29300	29300	35
449	20241014	125900	1385349800	29250	29300	29300	29250	749
450	20241014	125800	1363406400	29300	29300	29300	29300	0
451	20241014	125700	1363406400	29300	29400	29400	29300	398
452	20241014	125600	1351744800	29300	29300	29300	29300	1
453	20241014	125500	1351715500	29400	29400	29400	29400	0
454	20241014	125400	1351715500	29400	29400	29400	29400	5
455	20241014	125300	1351568500	29400	29400	29400	29400	0
456	20241014	125200	1351568500	29400	29400	29400	29400	116
457	20241014	125100	1348158100	29400	29400	29400	29400	2
458	20241014	125000	1348099300	29250	29250	29250	29250	0
459	20241014	124900	1348099300	29250	29300	29300	29250	42
460	20241014	124800	1346869900	29300	29400	29400	29300	58
461	20241014	124700	1345165000	29400	29400	29400	29400	100
462	20241014	124600	1342225000	29400	29400	29400	29400	0
463	20241014	124500	1342225000	29400	29350	29400	29350	225
464	20241014	124400	1335611750	29350	29350	29350	29350	40
465	20241014	124300	1334437750	29350	29350	29350	29350	0
466	20241014	124200	1334437750	29350	29350	29350	29350	4
467	20241014	124100	1334320350	29350	29350	29350	29350	5
468	20241014	124000	1334173600	29400	29400	29400	29400	0
469	20241014	123900	1334173600	29400	29400	29400	29400	3
470	20241014	123800	1334085400	29200	29200	29200	29200	1
471	20241014	123700	1334056200	29200	29350	29350	29200	1200
472	20241014	123600	1298939400	29350	29400	29400	29350	14
473	20241014	123500	1298528250	29400	29400	29400	29400	3
474	20241014	123400	1298440050	29400	29400	29400	29400	0
475	20241014	123300	1298440050	29400	29400	29400	29400	2
476	20241014	123200	1298381250	29400	29400	29400	29400	5
477	20241014	123100	1298234250	29400	29400	29400	29400	0
478	20241014	123000	1298234250	29400	29400	29400	29400	5
479	20241014	122900	1298087250	29350	29350	29350	29350	0
480	20241014	122800	1298087250	29350	29350	29350	29350	18
481	20241014	122700	1297558950	29350	29400	29400	29350	343
482	20241014	122600	1287491750	29350	29400	29400	29350	937
483	20241014	122500	1259987000	29450	29450	29450	29450	0
484	20241014	122400	1259987000	29450	29400	29450	29400	10
485	20241014	122300	1259692750	29350	29450	29450	29350	502
486	20241014	122200	1244936400	29500	29500	29500	29500	52
487	20241014	122100	1243402400	29500	29500	29500	29500	338
488	20241014	122000	1233431400	29500	29500	29500	29500	499
489	20241014	121900	1218710900	29450	29450	29450	29450	401
490	20241014	121800	1206901450	29450	29450	29450	29450	141
491	20241014	121700	1202749000	29450	29450	29450	29450	0
492	20241014	121600	1202749000	29450	29450	29450	29450	50
493	20241014	121500	1201276500	29450	29450	29450	29450	39
494	20241014	121400	1200127950	29400	29400	29400	29400	0
495	20241014	121300	1200127950	29400	29400	29400	29400	95
496	20241014	121200	1197334950	29400	29400	29400	29400	5
497	20241014	121100	1197187950	29400	29400	29400	29400	0
498	20241014	121000	1197187950	29400	29400	29400	29400	0
499	20241014	120900	1197187950	29400	29400	29400	29400	3
500	20241014	120800	1197099750	29350	29350	29350	29350	11
501	20241014	120700	1196776900	29350	29350	29350	29350	434
502	20241014	120600	1184039000	29450	29450	29450	29450	5
503	20241014	120500	1183891750	29500	29500	29500	29500	0
504	20241014	120400	1183891750	29500	29500	29500	29500	0
505	20241014	120300	1183891750	29500	29500	29500	29500	2
506	20241014	120200	1183832750	29400	29500	29500	29400	883
507	20241014	120100	1157786550	29500	29500	29500	29500	0
508	20241014	120000	1157786550	29500	29500	29500	29500	7
509	20241014	115900	1157580050	29500	29500	29500	29500	0
510	20241014	115800	1157580050	29500	29500	29500	29500	0
511	20241014	115700	1157580050	29500	29500	29500	29500	2
512	20241014	115600	1157521050	29400	29400	29400	29400	57
513	20241014	115500	1155845250	29500	29400	29500	29400	2
514	20241014	115400	1155786350	29400	29550	29550	29400	35
515	20241014	115300	1154756600	29400	29500	29500	29400	289
516	20241014	115200	1146233500	29500	29500	29500	29500	0
517	20241014	115100	1146233500	29500	29500	29500	29500	3
518	20241014	115000	1146145000	29550	29550	29550	29550	0
519	20241014	114900	1146145000	29550	29500	29550	29500	250
520	20241014	114800	1138757650	29550	29550	29550	29550	104
521	20241014	114700	1135684450	29400	29500	29600	29400	872
522	20241014	114600	1109915550	29500	29500	29500	29500	4
523	20241014	114500	1109797550	29400	29500	29500	29400	32
524	20241014	114400	1108856550	29550	29550	29550	29550	0
525	20241014	114300	1108856550	29550	29550	29550	29550	0
526	20241014	114200	1108856550	29550	29400	29550	29400	1265
527	20241014	114100	1071564300	29350	29350	29350	29350	0
528	20241014	114000	1071564300	29350	29350	29350	29350	1
529	20241014	113900	1071534950	29350	29400	29400	29350	102
530	20241014	113800	1068541150	29400	29400	29400	29400	0
531	20241014	113700	1068541150	29400	29400	29400	29400	15
532	20241014	113600	1068100150	29400	29350	29400	29350	214
533	20241014	113500	1061808800	29350	29350	29350	29350	96
534	20241014	113400	1058991200	29350	29350	29350	29350	35
535	20241014	113300	1057963950	29400	29400	29400	29400	43
536	20241014	113200	1056699750	29400	29400	29400	29400	60
537	20241014	113100	1054935750	29400	29400	29400	29400	7
538	20241014	113000	1054729950	29450	29450	29450	29450	5
539	20241014	112900	1054582700	29300	29400	29450	29300	350
540	20241014	112800	1044311300	29350	29350	29400	29350	761
541	20241014	112700	1021944900	29350	29300	29350	29300	848
542	20241014	112600	997093450	29300	29300	29300	29300	241
543	20241014	112500	990032150	29300	29300	29300	29300	0
544	20241014	112400	990032150	29300	29300	29300	29300	6
545	20241014	112300	989856350	29150	29300	29300	29150	6
546	20241014	112200	989680700	29300	29300	29300	29300	0
547	20241014	112100	989680700	29300	29300	29300	29300	102
548	20241014	112000	986692100	29300	29300	29300	29300	0
549	20241014	111900	986692100	29300	29200	29300	29200	2000
550	20241014	111800	928123200	29200	29200	29200	29200	5
551	20241014	111700	927977200	29000	29000	29000	29000	0
552	20241014	111600	927977200	29000	29200	29200	29000	5
553	20241014	111500	927832000	29200	29200	29200	29200	4
554	20241014	111400	927715200	29200	29100	29200	29100	30
555	20241014	111300	926840100	29200	29200	29200	29200	0
556	20241014	111200	926840100	29200	29100	29200	29100	47
557	20241014	111100	925472150	29100	29100	29100	29100	0
558	20241014	111000	925472150	29100	29100	29100	29100	0
559	20241014	110900	925472150	29100	29100	29100	29100	3
560	20241014	110800	925384850	28950	29100	29100	28950	50
561	20241014	110700	923936750	29100	29100	29100	29100	0
562	20241014	110600	923936750	29100	29100	29100	29100	6
563	20241014	110500	923762150	28950	28950	28950	28950	46
564	20241014	110400	922430450	29050	29050	29050	29050	0
565	20241014	110300	922430450	29050	29000	29050	29000	3899
566	20241014	110200	809164600	29000	29050	29050	29000	714
567	20241014	110100	788443600	29000	29000	29000	29000	144
568	20241014	110000	784267600	29000	29050	29050	29000	364
569	20241014	105900	773711350	29000	29000	29000	29000	569
570	20241014	105800	757210350	29000	29000	29000	29000	0
571	20241014	105700	757210350	29000	29000	29000	29000	4
572	20241014	105600	757094350	28950	28950	29000	28950	51
573	20241014	105500	755617850	28950	29000	29000	28950	592
574	20241014	105400	738455450	29000	29050	29050	29000	15
575	20241014	105300	738020200	29050	29050	29050	29050	0
576	20241014	105200	738020200	29050	29050	29050	29050	2
577	20241014	105100	737962100	29050	29000	29050	29000	63
578	20241014	105000	736134950	29000	29000	29000	29000	164
579	20241014	104900	731378950	29050	29050	29050	29050	0
580	20241014	104800	731378950	29050	29050	29050	29050	6
581	20241014	104700	731204650	29000	29000	29000	29000	38
582	20241014	104600	730102650	29000	29000	29000	29000	779
583	20241014	104500	707511650	29000	29050	29050	29000	31
584	20241014	104400	706612500	29000	29000	29000	29000	500
585	20241014	104300	692112500	29000	29000	29000	29000	0
586	20241014	104200	692112500	29000	29000	29000	29000	5
587	20241014	104100	691967500	28900	28900	28900	28900	264
588	20241014	104000	684337900	28900	28900	28900	28900	100
589	20241014	103900	681447900	28900	29000	29000	28900	10
590	20241014	103800	681158500	29000	29000	29000	29000	7
591	20241014	103700	680955500	29000	29000	29000	29000	18
592	20241014	103600	680433500	28950	28950	29000	28950	486
593	20241014	103500	666363550	29000	29000	29000	29000	0
594	20241014	103400	666363550	29000	28950	29000	28950	175
595	20241014	103300	661288700	29000	29000	29000	29000	3
596	20241014	103200	661201700	28950	28950	28950	28950	10
597	20241014	103100	660912200	28950	28950	28950	28950	250
598	20241014	103000	653674700	28950	29000	29000	28950	28
599	20241014	102900	652863700	28950	28950	28950	28950	45
600	20241014	102800	651560950	29050	29050	29050	29050	0
601	20241014	102700	651560950	29050	29050	29050	29050	153
602	20241014	102600	647116300	29000	29100	29100	29000	484
603	20241014	102500	633080200	29100	29050	29100	29050	330
604	20241014	102400	623484650	29200	29200	29200	29200	5
605	20241014	102300	623338650	29200	29200	29200	29200	1
606	20241014	102200	623309450	29200	29200	29200	29200	1
607	20241014	102100	623280250	29200	29200	29200	29200	4
608	20241014	102000	623163450	29200	29000	29200	29000	14
609	20241014	101900	622754850	29000	29000	29000	29000	57
610	20241014	101800	621101850	29000	29000	29250	29000	597
611	20241014	101700	603788250	29000	29000	29000	29000	0
612	20241014	101600	603788250	29000	29000	29000	29000	72
613	20241014	101500	601700250	28950	29300	29300	28950	703
614	20241014	101400	581295050	29300	29300	29300	29300	0
615	20241014	101300	581295050	29300	29300	29300	29300	0
616	20241014	101200	581295050	29300	29050	29300	29050	167
617	20241014	101100	576441950	29050	29300	29350	29050	225
618	20241014	101000	569854750	29000	29300	29300	29000	335
619	20241014	100900	560075350	29300	29300	29300	29300	5
620	20241014	100800	559928850	29300	29300	29300	29300	608
621	20241014	100700	542114450	29300	29300	29300	29300	3
622	20241014	100600	542026550	29300	29200	29300	29200	1314
623	20241014	100500	503540250	29250	29150	29250	29150	61
624	20241014	100400	501762000	29150	29200	29250	29150	39
625	20241014	100300	500623950	29200	29250	29250	29200	618
626	20241014	100200	482578100	29200	29100	29200	29100	648
627	20241014	100100	463683700	29100	29100	29100	29100	0
628	20241014	100000	463683700	29100	29050	29100	29050	9
629	20241014	095900	463422000	29000	28950	29000	28950	222
630	20241014	095800	456993300	29000	29050	29050	29000	92
631	20241014	095700	454323000	29050	28900	29050	28900	842
632	20241014	095600	429897000	28950	28950	28950	28950	140
633	20241014	095500	425844000	28950	28950	28950	28950	0
634	20241014	095400	425844000	28950	28950	28950	28950	156
635	20241014	095300	421327800	28900	28900	28900	28900	63
636	20241014	095200	419507100	28900	28900	28900	28900	244
637	20241014	095100	412455500	28900	28900	28950	28900	93
638	20241014	095000	409767650	28900	28900	28900	28900	4
639	20241014	094900	409652050	28900	28900	28900	28850	127
640	20241014	094800	405983450	28900	28850	28900	28850	280
641	20241014	094700	397905200	28850	28850	28850	28800	738
642	20241014	094600	376624650	28850	28900	28900	28850	142
643	20241014	094500	372527750	28900	28900	29000	28900	114
644	20241014	094400	369232750	28900	28850	28900	28850	850
645	20241014	094300	344709900	28900	28850	28900	28850	78
646	20241014	094200	342459300	28900	28900	28900	28900	5
647	20241014	094100	342314800	28850	28900	28900	28850	225
648	20241014	094000	335822550	28900	28900	28900	28900	1
649	20241014	093900	335793650	28900	29000	29000	28900	58
650	20241014	093800	334117100	28900	28900	28900	28900	194
651	20241014	093700	328510500	29000	29000	29000	29000	0
652	20241014	093600	328510500	29000	28900	29000	28900	7
653	20241014	093500	328307600	28900	29000	29000	28900	22
654	20241014	093400	327671300	29000	28950	29000	28900	29
655	20241014	093300	326832800	28950	28950	28950	28950	46
656	20241014	093200	325501100	29000	29000	29000	29000	0
657	20241014	093100	325501100	29000	29000	29000	29000	1
658	20241014	093000	325472100	28800	28850	29000	28800	230
659	20241014	092900	318841400	28850	28850	28850	28850	47
660	20241014	092800	317485450	28850	29000	29000	28850	795
661	20241014	092700	294479550	29000	29100	29100	29000	100
662	20241014	092600	291579150	29000	29000	29000	29000	15
663	20241014	092500	291144150	29000	29000	29000	28950	200
664	20241014	092400	285346100	29000	28950	29000	28950	251
665	20241014	092300	278074300	28950	29000	29000	28950	198
666	20241014	092200	272342150	29000	29000	29000	29000	10
667	20241014	092100	272052150	28950	28900	28950	28900	749
668	20241014	092000	250379300	28900	28900	28900	28900	414
669	20241014	091900	238414700	28900	28900	28900	28900	830
670	20241014	091800	214427700	28900	28950	28950	28850	147
671	20241014	091700	210180050	28950	29000	29000	28950	175
672	20241014	091600	205106200	29000	29000	29000	29000	0
673	20241014	091500	205106200	29000	28950	29000	28900	1116
674	20241014	091400	172753300	28900	28900	28900	28900	0
675	20241014	091300	172753300	28900	28900	28900	28900	100
676	20241014	091200	169863300	29000	28850	29000	28850	91
677	20241014	091100	167237050	28850	28800	28850	28800	355
678	20241014	091000	156999900	28850	28850	28850	28800	838
679	20241014	090900	132842550	28850	29250	29250	28850	402
680	20241014	090800	121219150	28950	28900	29300	28900	750
681	20241014	090700	99419400	28950	29000	29000	28900	1116
682	20241014	090600	67060100	29000	29100	29100	29000	522
683	20241014	090500	51913950	29100	29100	29150	29100	61
684	20241014	090400	50138650	29100	29000	29100	29000	349
685	20241014	090300	39983100	29100	29100	29300	29050	407
686	20241014	090200	28102350	29100	29000	29100	29000	72
687	20241014	090100	26008550	28900	29050	29200	28900	532
688	20241014	090000	10598350	29100	29200	29200	29100	363