KissMeData/179900/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	203400	2206513700	23300	23300	23300	23300	970
3	20241015	203300	2206513700	23300	23300	23300	23300	0
4	20241015	203200	2206513700	23300	23300	23300	23300	0
5	20241015	203100	2206513700	23300	23300	23300	23300	0
6	20241015	203000	2206513700	23300	23300	23300	23300	0
7	20241015	202900	2206513700	23300	23300	23300	23300	0
8	20241015	202800	2206513700	23300	23300	23300	23300	0
9	20241015	202700	2206513700	23300	23300	23300	23300	0
10	20241015	202600	2206513700	23300	23300	23300	23300	0
11	20241015	202500	2206513700	23300	23300	23300	23300	0
12	20241015	202400	2206513700	23300	23300	23300	23300	0
13	20241015	202300	2206513700	23300	23300	23300	23300	0
14	20241015	202200	2206513700	23300	23300	23300	23300	0
15	20241015	202100	2206513700	23300	23300	23300	23300	0
16	20241015	202000	2206513700	23300	23300	23300	23300	0
17	20241015	201900	2206513700	23300	23300	23300	23300	0
18	20241015	201800	2206513700	23300	23300	23300	23300	0
19	20241015	201700	2206513700	23300	23300	23300	23300	0
20	20241015	201600	2206513700	23300	23300	23300	23300	0
21	20241015	201500	2206513700	23300	23300	23300	23300	0
22	20241015	201400	2206513700	23300	23300	23300	23300	0
23	20241015	201300	2206513700	23300	23300	23300	23300	0
24	20241015	201200	2206513700	23300	23300	23300	23300	0
25	20241015	201100	2206513700	23300	23300	23300	23300	0
26	20241015	201000	2206513700	23300	23300	23300	23300	0
27	20241015	200900	2206513700	23300	23300	23300	23300	0
28	20241015	200800	2206513700	23300	23300	23300	23300	0
29	20241015	200700	2206513700	23300	23300	23300	23300	0
30	20241015	200600	2206513700	23300	23300	23300	23300	0
31	20241015	200500	2206513700	23300	23300	23300	23300	0
32	20241015	200400	2206513700	23300	23300	23300	23300	970
33	20241015	200300	2206513700	23300	23300	23300	23300	0
34	20241015	200200	2206513700	23300	23300	23300	23300	0
35	20241015	200100	2206513700	23300	23300	23300	23300	0
36	20241015	200000	2206513700	23300	23300	23300	23300	0
37	20241015	195900	2206513700	23300	23300	23300	23300	0
38	20241015	195800	2206513700	23300	23300	23300	23300	0
39	20241015	195700	2206513700	23300	23300	23300	23300	0
40	20241015	195600	2206513700	23300	23300	23300	23300	0
41	20241015	195500	2206513700	23300	23300	23300	23300	0
42	20241015	195400	2206513700	23300	23300	23300	23300	0
43	20241015	195300	2206513700	23300	23300	23300	23300	0
44	20241015	195200	2206513700	23300	23300	23300	23300	0
45	20241015	195100	2206513700	23300	23300	23300	23300	0
46	20241015	195000	2206513700	23300	23300	23300	23300	0
47	20241015	194900	2206513700	23300	23300	23300	23300	0
48	20241015	194800	2206513700	23300	23300	23300	23300	0
49	20241015	194700	2206513700	23300	23300	23300	23300	0
50	20241015	194600	2206513700	23300	23300	23300	23300	0
51	20241015	194500	2206513700	23300	23300	23300	23300	0
52	20241015	194400	2206513700	23300	23300	23300	23300	0
53	20241015	194300	2206513700	23300	23300	23300	23300	0
54	20241015	194200	2206513700	23300	23300	23300	23300	0
55	20241015	194100	2206513700	23300	23300	23300	23300	0
56	20241015	194000	2206513700	23300	23300	23300	23300	0
57	20241015	193900	2206513700	23300	23300	23300	23300	0
58	20241015	193800	2206513700	23300	23300	23300	23300	0
59	20241015	193700	2206513700	23300	23300	23300	23300	0
60	20241015	193600	2206513700	23300	23300	23300	23300	0
61	20241015	193500	2206513700	23300	23300	23300	23300	0
62	20241015	193400	2206513700	23300	23300	23300	23300	970
63	20241015	193300	2206513700	23300	23300	23300	23300	0
64	20241015	193200	2206513700	23300	23300	23300	23300	0
65	20241015	193100	2206513700	23300	23300	23300	23300	0
66	20241015	193000	2206513700	23300	23300	23300	23300	0
67	20241015	192900	2206513700	23300	23300	23300	23300	0
68	20241015	192800	2206513700	23300	23300	23300	23300	0
69	20241015	192700	2206513700	23300	23300	23300	23300	0
70	20241015	192600	2206513700	23300	23300	23300	23300	0
71	20241015	192500	2206513700	23300	23300	23300	23300	0
72	20241015	192400	2206513700	23300	23300	23300	23300	0
73	20241015	192300	2206513700	23300	23300	23300	23300	0
74	20241015	192200	2206513700	23300	23300	23300	23300	0
75	20241015	192100	2206513700	23300	23300	23300	23300	0
76	20241015	192000	2206513700	23300	23300	23300	23300	0
77	20241015	191900	2206513700	23300	23300	23300	23300	0
78	20241015	191800	2206513700	23300	23300	23300	23300	0
79	20241015	191700	2206513700	23300	23300	23300	23300	0
80	20241015	191600	2206513700	23300	23300	23300	23300	0
81	20241015	191500	2206513700	23300	23300	23300	23300	0
82	20241015	191400	2206513700	23300	23300	23300	23300	0
83	20241015	191300	2206513700	23300	23300	23300	23300	0
84	20241015	191200	2206513700	23300	23300	23300	23300	0
85	20241015	191100	2206513700	23300	23300	23300	23300	0
86	20241015	191000	2206513700	23300	23300	23300	23300	0
87	20241015	190900	2206513700	23300	23300	23300	23300	0
88	20241015	190800	2206513700	23300	23300	23300	23300	0
89	20241015	190700	2206513700	23300	23300	23300	23300	0
90	20241015	190600	2206513700	23300	23300	23300	23300	0
91	20241015	190500	2206513700	23300	23300	23300	23300	0
92	20241015	190400	2206513700	23300	23300	23300	23300	970
93	20241015	190300	2206513700	23300	23300	23300	23300	0
94	20241015	190200	2206513700	23300	23300	23300	23300	0
95	20241015	190100	2206513700	23300	23300	23300	23300	0
96	20241015	190000	2206513700	23300	23300	23300	23300	0
97	20241015	185900	2206513700	23300	23300	23300	23300	0
98	20241015	185800	2206513700	23300	23300	23300	23300	0
99	20241015	185700	2206513700	23300	23300	23300	23300	0
100	20241015	185600	2206513700	23300	23300	23300	23300	0
101	20241015	185500	2206513700	23300	23300	23300	23300	0
102	20241015	185400	2206513700	23300	23300	23300	23300	0
103	20241015	185300	2206513700	23300	23300	23300	23300	0
104	20241015	185200	2206513700	23300	23300	23300	23300	0
105	20241015	185100	2206513700	23300	23300	23300	23300	0
106	20241015	185000	2206513700	23300	23300	23300	23300	0
107	20241015	184900	2206513700	23300	23300	23300	23300	0
108	20241015	184800	2206513700	23300	23300	23300	23300	0
109	20241015	184700	2206513700	23300	23300	23300	23300	0
110	20241015	184600	2206513700	23300	23300	23300	23300	0
111	20241015	184500	2206513700	23300	23300	23300	23300	0
112	20241015	184400	2206513700	23300	23300	23300	23300	0
113	20241015	184300	2206513700	23300	23300	23300	23300	0
114	20241015	184200	2206513700	23300	23300	23300	23300	0
115	20241015	184100	2206513700	23300	23300	23300	23300	0
116	20241015	184000	2206513700	23300	23300	23300	23300	0
117	20241015	183900	2206513700	23300	23300	23300	23300	0
118	20241015	183800	2206513700	23300	23300	23300	23300	0
119	20241015	183700	2206513700	23300	23300	23300	23300	0
120	20241015	183600	2206513700	23300	23300	23300	23300	0
121	20241015	183500	2206513700	23300	23300	23300	23300	0
122	20241015	183400	2206513700	23300	23300	23300	23300	970
123	20241015	183300	2206513700	23300	23300	23300	23300	0
124	20241015	183200	2206513700	23300	23300	23300	23300	0
125	20241015	183100	2206513700	23300	23300	23300	23300	0
126	20241015	183000	2206513700	23300	23300	23300	23300	0
127	20241015	182900	2206513700	23300	23300	23300	23300	0
128	20241015	182800	2206513700	23300	23300	23300	23300	0
129	20241015	182700	2206513700	23300	23300	23300	23300	0
130	20241015	182600	2206513700	23300	23300	23300	23300	0
131	20241015	182500	2206513700	23300	23300	23300	23300	0
132	20241015	182400	2206513700	23300	23300	23300	23300	0
133	20241015	182300	2206513700	23300	23300	23300	23300	0
134	20241015	182200	2206513700	23300	23300	23300	23300	0
135	20241015	182100	2206513700	23300	23300	23300	23300	0
136	20241015	182000	2206513700	23300	23300	23300	23300	0
137	20241015	181900	2206513700	23300	23300	23300	23300	0
138	20241015	181800	2206513700	23300	23300	23300	23300	0
139	20241015	181700	2206513700	23300	23300	23300	23300	0
140	20241015	181600	2206513700	23300	23300	23300	23300	0
141	20241015	181500	2206513700	23300	23300	23300	23300	0
142	20241015	181400	2206513700	23300	23300	23300	23300	0
143	20241015	181300	2206513700	23300	23300	23300	23300	0
144	20241015	181200	2206513700	23300	23300	23300	23300	0
145	20241015	181100	2206513700	23300	23300	23300	23300	0
146	20241015	181000	2206513700	23300	23300	23300	23300	0
147	20241015	180900	2206513700	23300	23300	23300	23300	0
148	20241015	180800	2206513700	23300	23300	23300	23300	0
149	20241015	180700	2206513700	23300	23300	23300	23300	0
150	20241015	180600	2206513700	23300	23300	23300	23300	0
151	20241015	180500	2206513700	23300	23300	23300	23300	0
152	20241015	180400	2206513700	23300	23300	23300	23300	970
153	20241015	180300	2206513700	23300	23300	23300	23300	0
154	20241015	180200	2206513700	23300	23300	23300	23300	0
155	20241015	180100	2206513700	23300	23300	23300	23300	0
156	20241015	180000	2206513700	23300	23300	23300	23300	0
157	20241015	175900	2206513700	23300	23300	23300	23300	0
158	20241015	175800	2206513700	23300	23300	23300	23300	0
159	20241015	175700	2206513700	23300	23300	23300	23300	0
160	20241015	175600	2206513700	23300	23300	23300	23300	0
161	20241015	175500	2206513700	23300	23300	23300	23300	0
162	20241015	175400	2206513700	23300	23300	23300	23300	0
163	20241015	175300	2206513700	23300	23300	23300	23300	0
164	20241015	175200	2206513700	23300	23300	23300	23300	0
165	20241015	175100	2206513700	23300	23300	23300	23300	0
166	20241015	175000	2206513700	23300	23300	23300	23300	0
167	20241015	174900	2206513700	23300	23300	23300	23300	0
168	20241015	174800	2206513700	23300	23300	23300	23300	0
169	20241015	174700	2206513700	23300	23300	23300	23300	0
170	20241015	174600	2206513700	23300	23300	23300	23300	0
171	20241015	174500	2206513700	23300	23300	23300	23300	0
172	20241015	174400	2206513700	23300	23300	23300	23300	0
173	20241015	174300	2206513700	23300	23300	23300	23300	0
174	20241015	174200	2206513700	23300	23300	23300	23300	0
175	20241015	174100	2206513700	23300	23300	23300	23300	0
176	20241015	174000	2206513700	23300	23300	23300	23300	0
177	20241015	173900	2206513700	23300	23300	23300	23300	0
178	20241015	173800	2206513700	23300	23300	23300	23300	0
179	20241015	173700	2206513700	23300	23300	23300	23300	0
180	20241015	173600	2206513700	23300	23300	23300	23300	0
181	20241015	173500	2206513700	23300	23300	23300	23300	0
182	20241015	173400	2206513700	23300	23300	23300	23300	970
183	20241015	173300	2206513700	23300	23300	23300	23300	0
184	20241015	173200	2206513700	23300	23300	23300	23300	0
185	20241015	173100	2206513700	23300	23300	23300	23300	0
186	20241015	173000	2206513700	23300	23300	23300	23300	0
187	20241015	172900	2206513700	23300	23300	23300	23300	0
188	20241015	172800	2206513700	23300	23300	23300	23300	0
189	20241015	172700	2206513700	23300	23300	23300	23300	0
190	20241015	172600	2206513700	23300	23300	23300	23300	0
191	20241015	172500	2206513700	23300	23300	23300	23300	0
192	20241015	172400	2206513700	23300	23300	23300	23300	0
193	20241015	172300	2206513700	23300	23300	23300	23300	0
194	20241015	172200	2206513700	23300	23300	23300	23300	0
195	20241015	172100	2206513700	23300	23300	23300	23300	0
196	20241015	172000	2206513700	23300	23300	23300	23300	0
197	20241015	171900	2206513700	23300	23300	23300	23300	0
198	20241015	171800	2206513700	23300	23300	23300	23300	0
199	20241015	171700	2206513700	23300	23300	23300	23300	0
200	20241015	171600	2206513700	23300	23300	23300	23300	0
201	20241015	171500	2206513700	23300	23300	23300	23300	0
202	20241015	171400	2206513700	23300	23300	23300	23300	0
203	20241015	171300	2206513700	23300	23300	23300	23300	0
204	20241015	171200	2206513700	23300	23300	23300	23300	0
205	20241015	171100	2206513700	23300	23300	23300	23300	0
206	20241015	171000	2206513700	23300	23300	23300	23300	0
207	20241015	170900	2206513700	23300	23300	23300	23300	0
208	20241015	170800	2206513700	23300	23300	23300	23300	0
209	20241015	170700	2206513700	23300	23300	23300	23300	0
210	20241015	170600	2206513700	23300	23300	23300	23300	0
211	20241015	170500	2206513700	23300	23300	23300	23300	0
212	20241015	170400	2206513700	23300	23300	23300	23300	970
213	20241015	170300	2206513700	23300	23300	23300	23300	0
214	20241015	170200	2206513700	23300	23300	23300	23300	0
215	20241015	170100	2206513700	23300	23300	23300	23300	0
216	20241015	170000	2206513700	23300	23300	23300	23300	0
217	20241015	165900	2206513700	23300	23300	23300	23300	0
218	20241015	165800	2206513700	23300	23300	23300	23300	0
219	20241015	165700	2206513700	23300	23300	23300	23300	0
220	20241015	165600	2206513700	23300	23300	23300	23300	0
221	20241015	165500	2206513700	23300	23300	23300	23300	0
222	20241015	165400	2206513700	23300	23300	23300	23300	0
223	20241015	165300	2206513700	23300	23300	23300	23300	0
224	20241015	165200	2206513700	23300	23300	23300	23300	0
225	20241015	165100	2206513700	23300	23300	23300	23300	0
226	20241015	165000	2206513700	23300	23300	23300	23300	0
227	20241015	164900	2206513700	23300	23300	23300	23300	0
228	20241015	164800	2206513700	23300	23300	23300	23300	0
229	20241015	164700	2206513700	23300	23300	23300	23300	0
230	20241015	164600	2206513700	23300	23300	23300	23300	0
231	20241015	164500	2206513700	23300	23300	23300	23300	0
232	20241015	164400	2206513700	23300	23300	23300	23300	0
233	20241015	164300	2206513700	23300	23300	23300	23300	0
234	20241015	164200	2206513700	23300	23300	23300	23300	0
235	20241015	164100	2206513700	23300	23300	23300	23300	0
236	20241015	164000	2206513700	23300	23300	23300	23300	0
237	20241015	163900	2206513700	23300	23300	23300	23300	0
238	20241015	163800	2206513700	23300	23300	23300	23300	0
239	20241015	163700	2206513700	23300	23300	23300	23300	0
240	20241015	163600	2206513700	23300	23300	23300	23300	0
241	20241015	163500	2206513700	23300	23300	23300	23300	0
242	20241015	163400	2206513700	23300	23300	23300	23300	970
243	20241015	163300	2206513700	23300	23300	23300	23300	0
244	20241015	163200	2206513700	23300	23300	23300	23300	0
245	20241015	163100	2206513700	23300	23300	23300	23300	0
246	20241015	163000	2206513700	23300	23300	23300	23300	0
247	20241015	162900	2206513700	23300	23300	23300	23300	0
248	20241015	162800	2206513700	23300	23300	23300	23300	0
249	20241015	162700	2206513700	23300	23300	23300	23300	0
250	20241015	162600	2206513700	23300	23300	23300	23300	0
251	20241015	162500	2206513700	23300	23300	23300	23300	0
252	20241015	162400	2206513700	23300	23300	23300	23300	0
253	20241015	162300	2206513700	23300	23300	23300	23300	0
254	20241015	162200	2206513700	23300	23300	23300	23300	0
255	20241015	162100	2206513700	23300	23300	23300	23300	0
256	20241015	162000	2206513700	23300	23300	23300	23300	0
257	20241015	161900	2206513700	23300	23300	23300	23300	0
258	20241015	161800	2206513700	23300	23300	23300	23300	0
259	20241015	161700	2206513700	23300	23300	23300	23300	0
260	20241015	161600	2206513700	23300	23300	23300	23300	0
261	20241015	161500	2206513700	23300	23300	23300	23300	0
262	20241015	161400	2206513700	23300	23300	23300	23300	0
263	20241015	161300	2206513700	23300	23300	23300	23300	0
264	20241015	161200	2206513700	23300	23300	23300	23300	0
265	20241015	161100	2206513700	23300	23300	23300	23300	0
266	20241015	161000	2206513700	23300	23300	23300	23300	0
267	20241015	160900	2206513700	23300	23300	23300	23300	0
268	20241015	160800	2206513700	23300	23300	23300	23300	0
269	20241015	160700	2206513700	23300	23300	23300	23300	0
270	20241015	160600	2206513700	23300	23300	23300	23300	0
271	20241015	160500	2206513700	23300	23300	23300	23300	0
272	20241015	160400	2206513700	23300	23300	23300	23300	970
273	20241015	160300	2206513700	23300	23300	23300	23300	0
274	20241015	160200	2206513700	23300	23300	23300	23300	0
275	20241015	160100	2206513700	23300	23300	23300	23300	0
276	20241015	160000	2206513700	23300	23300	23300	23300	0
277	20241015	155900	2206513700	23300	23300	23300	23300	0
278	20241015	155800	2206513700	23300	23300	23300	23300	0
279	20241015	155700	2206513700	23300	23300	23300	23300	0
280	20241015	155600	2206513700	23300	23300	23300	23300	0
281	20241015	155500	2206513700	23300	23300	23300	23300	0
282	20241015	155400	2206513700	23300	23300	23300	23300	0
283	20241015	155300	2206513700	23300	23300	23300	23300	0
284	20241015	155200	2206513700	23300	23300	23300	23300	0
285	20241015	155100	2206513700	23300	23300	23300	23300	0
286	20241015	155000	2206513700	23300	23300	23300	23300	0
287	20241015	154900	2206513700	23300	23300	23300	23300	0
288	20241015	154800	2206513700	23300	23300	23300	23300	0
289	20241015	154700	2206513700	23300	23300	23300	23300	0
290	20241015	154600	2206513700	23300	23300	23300	23300	0
291	20241015	154500	2206513700	23300	23300	23300	23300	0
292	20241015	154400	2206513700	23300	23300	23300	23300	0
293	20241015	154300	2206513700	23300	23300	23300	23300	0
294	20241015	154200	2206513700	23300	23300	23300	23300	0
295	20241015	154100	2206513700	23300	23300	23300	23300	0
296	20241015	154000	2206513700	23300	23300	23300	23300	0
297	20241015	153900	2206513700	23300	23300	23300	23300	0
298	20241015	153800	2206513700	23300	23300	23300	23300	0
299	20241015	153700	2206513700	23300	23300	23300	23300	0
300	20241015	153600	2206513700	23300	23300	23300	23300	0
301	20241015	153500	2206513700	23300	23300	23300	23300	0
302	20241015	153400	2206513700	23300	23300	23300	23300	970
303	20241015	153300	2206513700	23300	23300	23300	23300	0
304	20241015	153200	2206513700	23300	23300	23300	23300	0
305	20241015	153100	2206513700	23300	23300	23300	23300	0
306	20241015	153000	2206513700	23300	23300	23300	23300	970
307	20241015	152900	2183912700	23300	23300	23300	23300	0
308	20241015	152800	2183912700	23300	23300	23300	23300	0
309	20241015	152700	2183912700	23300	23300	23300	23300	0
310	20241015	152600	2183912700	23300	23300	23300	23300	0
311	20241015	152500	2183912700	23300	23300	23300	23300	0
312	20241015	152400	2183912700	23300	23300	23300	23300	0
313	20241015	152300	2183912700	23300	23300	23300	23300	0
314	20241015	152200	2183912700	23300	23300	23300	23300	0
315	20241015	152100	2183912700	23300	23300	23300	23300	0
316	20241015	152000	2183912700	23300	23300	23300	23300	0
317	20241015	151900	2183912700	23300	23350	23400	23300	557
318	20241015	151800	2170917350	23350	23400	23400	23350	52
319	20241015	151700	2169700850	23400	23350	23400	23350	60
320	20241015	151600	2168298650	23350	23350	23400	23350	31
321	20241015	151500	2167573550	23350	23400	23400	23350	399
322	20241015	151400	2158238350	23400	23400	23400	23400	0
323	20241015	151300	2158238350	23400	23400	23400	23400	0
324	20241015	151200	2158238350	23400	23400	23400	23400	0
325	20241015	151100	2158238350	23400	23450	23450	23400	22
326	20241015	151000	2157723400	23400	23400	23400	23400	0
327	20241015	150900	2157723400	23400	23400	23400	23400	2
328	20241015	150800	2157676600	23400	23400	23400	23400	0
329	20241015	150700	2157676600	23400	23400	23400	23400	0
330	20241015	150600	2157676600	23400	23400	23400	23400	0
331	20241015	150500	2157676600	23400	23400	23400	23400	0
332	20241015	150400	2157676600	23400	23400	23400	23400	110
333	20241015	150300	2155102600	23400	23400	23400	23400	5
334	20241015	150200	2154985600	23400	23400	23400	23400	1
335	20241015	150100	2154962200	23400	23400	23400	23400	1
336	20241015	150000	2154938800	23400	23400	23400	23400	0
337	20241015	145900	2154938800	23400	23400	23400	23400	0
338	20241015	145800	2154938800	23400	23400	23400	23400	0
339	20241015	145700	2154938800	23400	23400	23400	23400	0
340	20241015	145600	2154938800	23400	23400	23400	23400	0
341	20241015	145500	2154938800	23400	23400	23400	23400	0
342	20241015	145400	2154938800	23400	23450	23450	23400	376
343	20241015	145300	2146140350	23500	23500	23500	23500	348
344	20241015	145200	2137962350	23500	23500	23500	23500	0
345	20241015	145100	2137962350	23500	23500	23500	23500	0
346	20241015	145000	2137962350	23500	23500	23500	23500	1
347	20241015	144900	2137938850	23400	23500	23500	23400	7
348	20241015	144800	2137774550	23500	23450	23500	23450	86
349	20241015	144700	2135754500	23400	23400	23400	23400	0
350	20241015	144600	2135754500	23400	23400	23400	23400	1
351	20241015	144500	2135731100	23450	23450	23450	23450	0
352	20241015	144400	2135731100	23450	23450	23450	23450	0
353	20241015	144300	2135731100	23450	23450	23450	23450	0
354	20241015	144200	2135731100	23450	23450	23450	23450	0
355	20241015	144100	2135731100	23450	23450	23450	23450	0
356	20241015	144000	2135731100	23450	23400	23450	23400	150
357	20241015	143900	2132214450	23400	23400	23400	23400	0
358	20241015	143800	2132214450	23400	23400	23400	23400	0
359	20241015	143700	2132214450	23400	23400	23400	23400	1
360	20241015	143600	2132191050	23350	23350	23350	23350	227
361	20241015	143500	2126890600	23350	23350	23350	23350	359
362	20241015	143400	2118507950	23350	23350	23350	23350	0
363	20241015	143300	2118507950	23350	23350	23350	23350	0
364	20241015	143200	2118507950	23350	23350	23350	23350	20
365	20241015	143100	2118040950	23350	23400	23400	23350	1165
366	20241015	143000	2090809000	23450	23450	23450	23450	0
367	20241015	142900	2090809000	23450	23450	23450	23450	31
368	20241015	142800	2090082050	23500	23500	23500	23500	0
369	20241015	142700	2090082050	23500	23500	23500	23500	0
370	20241015	142600	2090082050	23500	23500	23500	23500	100
371	20241015	142500	2087732050	23450	23450	23450	23450	0
372	20241015	142400	2087732050	23450	23450	23450	23450	0
373	20241015	142300	2087732050	23450	23450	23450	23450	80
374	20241015	142200	2085856050	23450	23500	23500	23450	462
375	20241015	142100	2075009900	23500	23500	23500	23500	0
376	20241015	142000	2075009900	23500	23500	23500	23500	0
377	20241015	141900	2075009900	23500	23500	23500	23500	108
378	20241015	141800	2072471900	23500	23500	23500	23500	1
379	20241015	141700	2072448400	23450	23450	23450	23450	5
380	20241015	141600	2072331150	23450	23450	23450	23450	0
381	20241015	141500	2072331150	23450	23450	23450	23450	137
382	20241015	141400	2069118500	23550	23550	23550	23550	0
383	20241015	141300	2069118500	23550	23550	23550	23550	0
384	20241015	141200	2069118500	23550	23550	23550	23550	0
385	20241015	141100	2069118500	23550	23550	23550	23550	0
386	20241015	141000	2069118500	23550	23550	23550	23550	1
387	20241015	140900	2069094950	23450	23450	23450	23450	0
388	20241015	140800	2069094950	23450	23500	23500	23450	500
389	20241015	140700	2057369900	23500	23550	23550	23500	1013
390	20241015	140600	2033537700	23500	23500	23500	23500	0
391	20241015	140500	2033537700	23500	23500	23500	23500	0
392	20241015	140400	2033537700	23500	23500	23500	23500	0
393	20241015	140300	2033537700	23500	23500	23500	23500	0
394	20241015	140200	2033537700	23500	23500	23500	23500	61
395	20241015	140100	2032104200	23500	23500	23500	23500	0
396	20241015	140000	2032104200	23500	23500	23500	23500	0
397	20241015	135900	2032104200	23500	23500	23500	23500	25
398	20241015	135800	2031516700	23500	23500	23500	23500	0
399	20241015	135700	2031516700	23500	23500	23500	23500	0
400	20241015	135600	2031516700	23500	23550	23550	23500	507
401	20241015	135500	2019585850	23750	23750	23750	23750	0
402	20241015	135400	2019585850	23750	23600	23800	23600	502
403	20241015	135300	2007677150	23550	23550	23550	23550	0
404	20241015	135200	2007677150	23550	23550	23550	23550	0
405	20241015	135100	2007677150	23550	23550	23550	23550	0
406	20241015	135000	2007677150	23550	23550	23550	23550	0
407	20241015	134900	2007677150	23550	23550	23550	23550	0
408	20241015	134800	2007677150	23550	23550	23550	23550	0
409	20241015	134700	2007677150	23550	23550	23550	23550	502
410	20241015	134600	1995855050	23600	23600	23600	23600	0
411	20241015	134500	1995855050	23600	23600	23600	23600	1
412	20241015	134400	1995831450	23600	23600	23600	23600	100
413	20241015	134300	1993471450	23500	23500	23500	23500	0
414	20241015	134200	1993471450	23500	23500	23500	23500	0
415	20241015	134100	1993471450	23500	23500	23500	23500	0
416	20241015	134000	1993471450	23500	23500	23500	23500	30
417	20241015	133900	1992766450	23500	23500	23500	23500	200
418	20241015	133800	1988066450	23450	23450	23450	23450	56
419	20241015	133700	1986753250	23400	23400	23400	23400	0
420	20241015	133600	1986753250	23400	23400	23400	23400	114
421	20241015	133500	1984085650	23400	23400	23400	23400	0
422	20241015	133400	1984085650	23400	23400	23400	23400	2
423	20241015	133300	1984038850	23350	23350	23350	23350	0
424	20241015	133200	1984038850	23350	23350	23350	23350	3
425	20241015	133100	1983968800	23400	23450	23450	23400	278
426	20241015	133000	1977458600	23450	23400	23500	23400	303
427	20241015	132900	1970348250	23400	23400	23400	23400	0
428	20241015	132800	1970348250	23400	23400	23400	23400	0
429	20241015	132700	1970348250	23400	23400	23400	23400	50
430	20241015	132600	1969178250	23350	23350	23350	23350	0
431	20241015	132500	1969178250	23350	23350	23350	23350	58
432	20241015	132400	1967823950	23300	23300	23300	23300	10
433	20241015	132300	1967590950	23300	23300	23300	23300	3
434	20241015	132200	1967521050	23300	23300	23300	23300	2
435	20241015	132100	1967474450	23300	23300	23300	23300	217
436	20241015	132000	1962418350	23300	23300	23300	23300	161
437	20241015	131900	1958667050	23300	23300	23300	23250	354
438	20241015	131800	1950424000	23300	23300	23300	23300	0
439	20241015	131700	1950424000	23300	23300	23300	23300	2
440	20241015	131600	1950377400	23300	23300	23300	23300	18
441	20241015	131500	1949958000	23300	23300	23300	23300	0
442	20241015	131400	1949958000	23300	23300	23300	23300	217
443	20241015	131300	1944901900	23300	23300	23300	23300	0
444	20241015	131200	1944901900	23300	23300	23300	23300	0
445	20241015	131100	1944901900	23300	23300	23300	23300	5
446	20241015	131000	1944785400	23300	23300	23300	23300	50
447	20241015	130900	1943620400	23350	23300	23350	23300	60
448	20241015	130800	1942221900	23400	23400	23400	23400	1
449	20241015	130700	1942198500	23300	23300	23300	23300	0
450	20241015	130600	1942198500	23300	23300	23300	23300	250
451	20241015	130500	1936373500	23350	23350	23350	23350	0
452	20241015	130400	1936373500	23350	23400	23400	23350	1262
453	20241015	130300	1906900550	23400	23400	23400	23400	0
454	20241015	130200	1906900550	23400	23400	23400	23400	0
455	20241015	130100	1906900550	23400	23400	23400	23400	103
456	20241015	130000	1904490350	23400	23400	23400	23400	101
457	20241015	125900	1902126950	23400	23450	23450	23400	146
458	20241015	125800	1898703750	23500	23500	23500	23500	199
459	20241015	125700	1894027250	23500	23500	23500	23500	0
460	20241015	125600	1894027250	23500	23500	23500	23500	5
461	20241015	125500	1893909750	23450	23450	23450	23450	104
462	20241015	125400	1891470950	23450	23450	23450	23450	100
463	20241015	125300	1889125950	23450	23450	23450	23450	1
464	20241015	125200	1889102500	23450	23400	23450	23400	22
465	20241015	125100	1888586650	23350	23350	23350	23350	0
466	20241015	125000	1888586650	23350	23350	23350	23350	0
467	20241015	124900	1888586650	23350	23350	23350	23350	9
468	20241015	124800	1888376500	23450	23450	23450	23450	82
469	20241015	124700	1886453600	23350	23350	23350	23350	0
470	20241015	124600	1886453600	23350	23350	23350	23350	18
471	20241015	124500	1886033300	23300	23300	23300	23300	0
472	20241015	124400	1886033300	23300	23300	23300	23300	0
473	20241015	124300	1886033300	23300	23300	23300	23300	0
474	20241015	124200	1886033300	23300	23350	23350	23300	4
475	20241015	124100	1885939950	23350	23350	23350	23350	0
476	20241015	124000	1885939950	23350	23350	23350	23350	100
477	20241015	123900	1883604950	23300	23300	23300	23300	0
478	20241015	123800	1883604950	23300	23300	23300	23300	0
479	20241015	123700	1883604950	23300	23300	23300	23300	18
480	20241015	123600	1883185550	23300	23300	23300	23300	0
481	20241015	123500	1883185550	23300	23350	23350	23300	436
482	20241015	123400	1873016800	23400	23400	23400	23400	101
483	20241015	123300	1870653400	23400	23400	23400	23400	87
484	20241015	123200	1868617600	23400	23400	23400	23400	0
485	20241015	123100	1868617600	23400	23450	23450	23400	52
486	20241015	123000	1867399800	23450	23450	23450	23450	1
487	20241015	122900	1867376350	23450	23450	23450	23450	50
488	20241015	122800	1866203850	23450	23400	23450	23400	151
489	20241015	122700	1862667950	23500	23450	23500	23450	200
490	20241015	122600	1857972800	23450	23450	23450	23450	3
491	20241015	122500	1857902450	23400	23400	23400	23400	100
492	20241015	122400	1855562450	23400	23350	23400	23350	5
493	20241015	122300	1855445650	23350	23350	23350	23350	1
494	20241015	122200	1855422300	23350	23350	23350	23350	217
495	20241015	122100	1850355350	23400	23400	23400	23400	559
496	20241015	122000	1837274750	23500	23500	23500	23500	205
497	20241015	121900	1832457250	23500	23500	23500	23500	85
498	20241015	121800	1830459750	23450	23450	23450	23450	1
499	20241015	121700	1830436300	23450	23450	23450	23450	5
500	20241015	121600	1830319050	23350	23350	23350	23350	0
501	20241015	121500	1830319050	23350	23350	23350	23350	0
502	20241015	121400	1830319050	23350	23350	23350	23350	1
503	20241015	121300	1830295700	23400	23400	23400	23350	103
504	20241015	121200	1827885550	23400	23400	23400	23400	100
505	20241015	121100	1825545550	23400	23400	23400	23400	1
506	20241015	121000	1825522150	23400	23400	23400	23400	111
507	20241015	120900	1822924750	23450	23550	23550	23450	1097
508	20241015	120800	1797166650	23600	23550	23600	23550	68
509	20241015	120700	1795562700	23600	23600	23600	23600	1
510	20241015	120600	1795539100	23600	23600	23600	23600	1
511	20241015	120500	1795515500	23600	23600	23600	23600	0
512	20241015	120400	1795515500	23600	23600	23600	23600	4
513	20241015	120300	1795421100	23650	23650	23650	23650	0
514	20241015	120200	1795421100	23650	23650	23650	23650	0
515	20241015	120100	1795421100	23650	23650	23650	23650	16
516	20241015	120000	1795042700	23650	23650	23650	23650	0
517	20241015	115900	1795042700	23650	23650	23650	23650	0
518	20241015	115800	1795042700	23650	23650	23650	23650	23
519	20241015	115700	1794498750	23600	23600	23600	23600	0
520	20241015	115600	1794498750	23600	23600	23600	23600	6
521	20241015	115500	1794357150	23600	23600	23600	23600	77
522	20241015	115400	1792539950	23600	23600	23600	23600	46
523	20241015	115300	1791454350	23600	23650	23700	23600	1591
524	20241015	115200	1753876600	23700	23700	23700	23700	0
525	20241015	115100	1753876600	23700	23800	23800	23700	1408
526	20241015	115000	1720484950	23800	23850	23850	23800	1299
527	20241015	114900	1689568650	23900	23900	23900	23900	1
528	20241015	114800	1689544750	23800	23900	23900	23800	45
529	20241015	114700	1688471150	23800	23800	23800	23800	2
530	20241015	114600	1688423550	23800	23800	23800	23800	0
531	20241015	114500	1688423550	23800	23800	23800	23800	0
532	20241015	114400	1688423550	23800	23800	23800	23800	0
533	20241015	114300	1688423550	23800	23800	23800	23800	299
534	20241015	114200	1681307350	23900	23900	23900	23900	0
535	20241015	114100	1681307350	23900	23900	23900	23900	294
536	20241015	114000	1674280750	23850	23850	23850	23850	209
537	20241015	113900	1669296100	23850	23850	23850	23850	80
538	20241015	113800	1667388100	23800	23800	23800	23800	19
539	20241015	113700	1666935900	23800	23800	23800	23800	0
540	20241015	113600	1666935900	23800	23800	23800	23800	0
541	20241015	113500	1666935900	23800	23800	23800	23800	1
542	20241015	113400	1666912100	23800	23800	23800	23800	0
543	20241015	113300	1666912100	23800	23800	23800	23800	1
544	20241015	113200	1666888300	23800	23850	23850	23800	833
545	20241015	113100	1647032450	23850	23850	23850	23850	72
546	20241015	113000	1645315250	23900	23900	23900	23900	215
547	20241015	112900	1640176750	23900	23900	23900	23900	19
548	20241015	112800	1639722650	23950	23950	23950	23950	0
549	20241015	112700	1639722650	23950	23950	23950	23950	121
550	20241015	112600	1636824700	23950	23950	23950	23950	0
551	20241015	112500	1636824700	23950	23950	23950	23950	0
552	20241015	112400	1636824700	23950	23950	23950	23950	0
553	20241015	112300	1636824700	23950	23950	23950	23950	0
554	20241015	112200	1636824700	23950	23950	23950	23950	0
555	20241015	112100	1636824700	23950	23950	23950	23950	1
556	20241015	112000	1636800750	23950	23950	23950	23950	18
557	20241015	111900	1636369650	23950	23950	23950	23950	0
558	20241015	111800	1636369650	23950	23950	23950	23950	0
559	20241015	111700	1636369650	23950	23950	23950	23950	0
560	20241015	111600	1636369650	23950	23950	23950	23950	125
561	20241015	111500	1633375900	23950	23950	23950	23950	501
562	20241015	111400	1621376950	23800	24000	24000	23800	812
563	20241015	111300	1601990850	24000	24000	24000	24000	0
564	20241015	111200	1601990850	24000	24000	24000	24000	18
565	20241015	111100	1601558850	24100	24100	24100	24100	0
566	20241015	111000	1601558850	24100	24100	24100	24100	0
567	20241015	110900	1601558850	24100	24100	24100	24100	0
568	20241015	110800	1601558850	24100	24100	24100	24100	0
569	20241015	110700	1601558850	24100	24100	24100	24100	0
570	20241015	110600	1601558850	24100	24100	24100	24100	1
571	20241015	110500	1601534750	24100	24100	24100	24100	0
572	20241015	110400	1601534750	24100	24100	24100	24100	0
573	20241015	110300	1601534750	24100	24100	24100	24100	0
574	20241015	110200	1601534750	24100	24100	24100	24100	0
575	20241015	110100	1601534750	24100	24100	24100	24100	0
576	20241015	110000	1601534750	24100	24100	24100	24100	0
577	20241015	105900	1601534750	24100	24100	24100	24100	0
578	20241015	105800	1601534750	24100	24100	24100	24100	0
579	20241015	105700	1601534750	24100	24100	24100	24100	0
580	20241015	105600	1601534750	24100	24100	24100	24100	0
581	20241015	105500	1601534750	24100	24050	24100	24050	220
582	20241015	105400	1596235050	24050	24050	24050	24050	0
583	20241015	105300	1596235050	24050	24050	24050	24050	0
584	20241015	105200	1596235050	24050	24050	24050	24050	0
585	20241015	105100	1596235050	24050	24050	24050	24050	51
586	20241015	105000	1595008500	24050	24050	24050	24050	2
587	20241015	104900	1594960400	24050	24050	24050	24050	0
588	20241015	104800	1594960400	24050	24050	24050	24050	65
589	20241015	104700	1593397150	24050	24050	24050	24050	0
590	20241015	104600	1593397150	24050	24050	24050	24050	3
591	20241015	104500	1593325000	24100	24100	24100	24100	2
592	20241015	104400	1593276800	24100	24050	24100	24050	329
593	20241015	104300	1585362400	24050	24050	24050	24050	0
594	20241015	104200	1585362400	24050	24050	24050	24050	0
595	20241015	104100	1585362400	24050	24000	24050	24000	15
596	20241015	104000	1585001700	24000	24200	24400	24000	1664
597	20241015	103900	1544804500	24200	24050	24200	24050	225
598	20241015	103800	1539384150	24000	24000	24000	24000	0
599	20241015	103700	1539384150	24000	24000	24000	24000	0
600	20241015	103600	1539384150	24000	23950	24050	23950	15
601	20241015	103500	1539024100	23950	24000	24000	23950	18
602	20241015	103400	1538592150	23950	23800	24050	23750	379
603	20241015	103300	1529530050	23750	23750	23750	23750	0
604	20241015	103200	1529530050	23750	23750	23750	23750	0
605	20241015	103100	1529530050	23750	23750	23750	23750	643
606	20241015	103000	1514258800	23750	23750	23750	23750	0
607	20241015	102900	1514258800	23750	23750	23750	23750	0
608	20241015	102800	1514258800	23750	23800	23800	23750	883
609	20241015	102700	1493284600	23800	23800	23800	23800	144
610	20241015	102600	1489857400	23850	23850	23900	23850	143
611	20241015	102500	1486446750	23850	23850	23850	23850	3
612	20241015	102400	1486375200	23800	23800	23800	23750	405
613	20241015	102300	1476736250	23750	23750	23750	23750	0
614	20241015	102200	1476736250	23750	23750	23750	23750	0
615	20241015	102100	1476736250	23750	23850	23850	23750	452
616	20241015	102000	1465989500	23850	24000	24000	23850	1516
617	20241015	101900	1429668650	24050	24100	24100	24050	163
618	20241015	101800	1425747550	24100	24050	24100	24050	363
619	20241015	101700	1417007800	24050	24050	24050	24050	101
620	20241015	101600	1414578750	24100	24150	24150	24100	244
621	20241015	101500	1408695900	24200	24200	24200	24200	0
622	20241015	101400	1408695900	24200	24150	24500	24150	667
623	20241015	101300	1392531150	24150	24150	24150	24150	0
624	20241015	101200	1392531150	24150	24150	24150	24150	0
625	20241015	101100	1392531150	24150	24100	24150	24100	5
626	20241015	101000	1392410500	24050	24050	24050	24050	202
627	20241015	100900	1387552400	24000	24000	24000	24000	111
628	20241015	100800	1384888400	24000	23950	24000	23900	278
629	20241015	100700	1378218200	23950	24100	24100	23950	392
630	20241015	100600	1368788600	24200	24050	24200	24050	162
631	20241015	100500	1364881950	24050	24050	24050	24050	203
632	20241015	100400	1359999800	23950	24200	24200	23800	2559
633	20241015	100300	1298493850	24300	24300	24300	24300	0
634	20241015	100200	1298493850	24300	24300	24300	24300	0
635	20241015	100100	1298493850	24300	24250	24300	24250	41
636	20241015	100000	1297499550	24300	24300	24300	24300	0
637	20241015	095900	1297499550	24300	24350	24400	24250	1084
638	20241015	095800	1271140800	24300	24300	24300	24300	188
639	20241015	095700	1266572400	24300	24350	24350	24300	430
640	20241015	095600	1256108350	24400	24350	24400	24350	200
641	20241015	095500	1251235400	24350	24350	24400	24350	417
642	20241015	095400	1241069150	24350	24450	24450	24350	1128
643	20241015	095300	1213557350	24450	24600	24600	24450	152
644	20241015	095200	1209820400	24700	24650	24700	24650	100
645	20241015	095100	1207350450	24600	24600	24600	24600	0
646	20241015	095000	1207350450	24600	24600	24600	24600	0
647	20241015	094900	1207350450	24600	24550	24600	24500	213
648	20241015	094800	1202113950	24600	24450	24600	24450	443
649	20241015	094700	1191234700	24400	24550	24550	24400	1927
650	20241015	094600	1144025150	24550	24550	24550	24550	192
651	20241015	094500	1139311550	24600	24600	24600	24600	600
652	20241015	094400	1124551550	24650	24650	24650	24650	198
653	20241015	094300	1119670850	24750	24800	24900	24700	116
654	20241015	094200	1116798700	24800	24800	24800	24800	3
655	20241015	094100	1116724300	24800	24700	24800	24700	203
656	20241015	094000	1111699900	24750	24750	24750	24750	1
657	20241015	093900	1111675150	24650	24650	24650	24650	123
658	20241015	093800	1108643200	24700	24700	24700	24700	0
659	20241015	093700	1108643200	24700	24700	24700	24700	200
660	20241015	093600	1103703200	24650	24650	24650	24650	228
661	20241015	093500	1098083000	24600	24600	24600	24600	0
662	20241015	093400	1098083000	24600	24750	24750	24600	1079
663	20241015	093300	1071447300	24700	24700	24700	24700	294
664	20241015	093200	1064185500	24650	24600	24650	24600	1210
665	20241015	093100	1034364750	24550	24550	24550	24550	329
666	20241015	093000	1026287800	24550	24600	24600	24500	589
667	20241015	092900	1011841350	24650	24800	24800	24650	907
668	20241015	092800	989423400	24850	24800	24850	24800	324
669	20241015	092700	981379750	24650	24850	24850	24650	807
670	20241015	092600	961428750	24900	25200	25200	24900	5081
671	20241015	092500	834225850	25250	25250	25250	25250	0
672	20241015	092400	834225850	25250	25250	25250	25250	269
673	20241015	092300	827433600	25250	25350	25350	25250	624
674	20241015	092200	811674550	25250	25300	25300	25250	511
675	20241015	092100	798746800	25300	25400	25400	25300	671
676	20241015	092000	781760500	25400	25400	25400	25400	5
677	20241015	091900	781633500	25300	25450	25500	25300	500
678	20241015	091800	768936550	25450	25450	25450	25450	177
679	20241015	091700	764431900	25400	25450	25450	25400	654
680	20241015	091600	747817900	25450	25500	25500	25450	414
681	20241015	091500	737261300	25500	25500	25650	25500	1886
682	20241015	091400	689138900	25600	25550	25600	25550	299
683	20241015	091300	681485000	25500	25550	25650	25500	921
684	20241015	091200	657917200	25550	25550	25700	25450	1023
685	20241015	091100	631784900	25550	25600	25600	25550	112
686	20241015	091000	628922650	25550	25650	25750	25550	613
687	20241015	090900	613203000	25600	25850	25850	25450	2860
688	20241015	090800	539832150	25900	26100	26200	25900	3365
689	20241015	090700	452149050	26150	26100	26150	26050	2909
690	20241015	090600	376244550	26050	25900	26150	25900	3193
691	20241015	090500	293191700	25900	25850	25950	25800	716
692	20241015	090400	274679500	25850	25550	25850	25550	2536
693	20241015	090300	209469950	25550	25600	25650	25450	1711
694	20241015	090200	165802300	25700	25400	26000	25300	2811
695	20241015	090100	94093700	25300	25050	25300	25050	662
696	20241015	090000	77372850	25100	25100	25100	24950	3083