KissMeData/013030/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	185900	1825154050	23300	23300	23300	23300	3075
3	20241022	185800	1825154050	23300	23300	23300	23300	0
4	20241022	185700	1825154050	23300	23300	23300	23300	0
5	20241022	185600	1825154050	23300	23300	23300	23300	0
6	20241022	185500	1825154050	23300	23300	23300	23300	0
7	20241022	185400	1825154050	23300	23300	23300	23300	0
8	20241022	185300	1825154050	23300	23300	23300	23300	0
9	20241022	185200	1825154050	23300	23300	23300	23300	0
10	20241022	185100	1825154050	23300	23300	23300	23300	0
11	20241022	185000	1825154050	23300	23300	23300	23300	0
12	20241022	184900	1825154050	23300	23300	23300	23300	0
13	20241022	184800	1825154050	23300	23300	23300	23300	0
14	20241022	184700	1825154050	23300	23300	23300	23300	0
15	20241022	184600	1825154050	23300	23300	23300	23300	0
16	20241022	184500	1825154050	23300	23300	23300	23300	0
17	20241022	184400	1825154050	23300	23300	23300	23300	0
18	20241022	184300	1825154050	23300	23300	23300	23300	0
19	20241022	184200	1825154050	23300	23300	23300	23300	0
20	20241022	184100	1825154050	23300	23300	23300	23300	0
21	20241022	184000	1825154050	23300	23300	23300	23300	0
22	20241022	183900	1825154050	23300	23300	23300	23300	0
23	20241022	183800	1825154050	23300	23300	23300	23300	0
24	20241022	183700	1825154050	23300	23300	23300	23300	0
25	20241022	183600	1825154050	23300	23300	23300	23300	0
26	20241022	183500	1825154050	23300	23300	23300	23300	0
27	20241022	183400	1825154050	23300	23300	23300	23300	0
28	20241022	183300	1825154050	23300	23300	23300	23300	0
29	20241022	183200	1825154050	23300	23300	23300	23300	0
30	20241022	183100	1825154050	23300	23300	23300	23300	0
31	20241022	183000	1825154050	23300	23300	23300	23300	0
32	20241022	182900	1825154050	23300	23300	23300	23300	3075
33	20241022	182800	1825154050	23300	23300	23300	23300	0
34	20241022	182700	1825154050	23300	23300	23300	23300	0
35	20241022	182600	1825154050	23300	23300	23300	23300	0
36	20241022	182500	1825154050	23300	23300	23300	23300	0
37	20241022	182400	1825154050	23300	23300	23300	23300	0
38	20241022	182300	1825154050	23300	23300	23300	23300	0
39	20241022	182200	1825154050	23300	23300	23300	23300	0
40	20241022	182100	1825154050	23300	23300	23300	23300	0
41	20241022	182000	1825154050	23300	23300	23300	23300	0
42	20241022	181900	1825154050	23300	23300	23300	23300	0
43	20241022	181800	1825154050	23300	23300	23300	23300	0
44	20241022	181700	1825154050	23300	23300	23300	23300	0
45	20241022	181600	1825154050	23300	23300	23300	23300	0
46	20241022	181500	1825154050	23300	23300	23300	23300	0
47	20241022	181400	1825154050	23300	23300	23300	23300	0
48	20241022	181300	1825154050	23300	23300	23300	23300	0
49	20241022	181200	1825154050	23300	23300	23300	23300	0
50	20241022	181100	1825154050	23300	23300	23300	23300	0
51	20241022	181000	1825154050	23300	23300	23300	23300	0
52	20241022	180900	1825154050	23300	23300	23300	23300	0
53	20241022	180800	1825154050	23300	23300	23300	23300	0
54	20241022	180700	1825154050	23300	23300	23300	23300	0
55	20241022	180600	1825154050	23300	23300	23300	23300	0
56	20241022	180500	1825154050	23300	23300	23300	23300	0
57	20241022	180400	1825154050	23300	23300	23300	23300	0
58	20241022	180300	1825154050	23300	23300	23300	23300	0
59	20241022	180200	1825154050	23300	23300	23300	23300	0
60	20241022	180100	1825154050	23300	23300	23300	23300	0
61	20241022	180000	1825154050	23300	23300	23300	23300	0
62	20241022	175900	1825154050	23300	23300	23300	23300	3075
63	20241022	175800	1825154050	23300	23300	23300	23300	0
64	20241022	175700	1825154050	23300	23300	23300	23300	0
65	20241022	175600	1825154050	23300	23300	23300	23300	0
66	20241022	175500	1825154050	23300	23300	23300	23300	0
67	20241022	175400	1825154050	23300	23300	23300	23300	0
68	20241022	175300	1825154050	23300	23300	23300	23300	0
69	20241022	175200	1825154050	23300	23300	23300	23300	0
70	20241022	175100	1825154050	23300	23300	23300	23300	0
71	20241022	175000	1825154050	23300	23300	23300	23300	0
72	20241022	174900	1825154050	23300	23300	23300	23300	0
73	20241022	174800	1825154050	23300	23300	23300	23300	0
74	20241022	174700	1825154050	23300	23300	23300	23300	0
75	20241022	174600	1825154050	23300	23300	23300	23300	0
76	20241022	174500	1825154050	23300	23300	23300	23300	0
77	20241022	174400	1825154050	23300	23300	23300	23300	0
78	20241022	174300	1825154050	23300	23300	23300	23300	0
79	20241022	174200	1825154050	23300	23300	23300	23300	0
80	20241022	174100	1825154050	23300	23300	23300	23300	0
81	20241022	174000	1825154050	23300	23300	23300	23300	0
82	20241022	173900	1825154050	23300	23300	23300	23300	0
83	20241022	173800	1825154050	23300	23300	23300	23300	0
84	20241022	173700	1825154050	23300	23300	23300	23300	0
85	20241022	173600	1825154050	23300	23300	23300	23300	0
86	20241022	173500	1825154050	23300	23300	23300	23300	0
87	20241022	173400	1825154050	23300	23300	23300	23300	0
88	20241022	173300	1825154050	23300	23300	23300	23300	0
89	20241022	173200	1825154050	23300	23300	23300	23300	0
90	20241022	173100	1825154050	23300	23300	23300	23300	0
91	20241022	173000	1825154050	23300	23300	23300	23300	0
92	20241022	172900	1825154050	23300	23300	23300	23300	3075
93	20241022	172800	1825154050	23300	23300	23300	23300	0
94	20241022	172700	1825154050	23300	23300	23300	23300	0
95	20241022	172600	1825154050	23300	23300	23300	23300	0
96	20241022	172500	1825154050	23300	23300	23300	23300	0
97	20241022	172400	1825154050	23300	23300	23300	23300	0
98	20241022	172300	1825154050	23300	23300	23300	23300	0
99	20241022	172200	1825154050	23300	23300	23300	23300	0
100	20241022	172100	1825154050	23300	23300	23300	23300	0
101	20241022	172000	1825154050	23300	23300	23300	23300	0
102	20241022	171900	1825154050	23300	23300	23300	23300	0
103	20241022	171800	1825154050	23300	23300	23300	23300	0
104	20241022	171700	1825154050	23300	23300	23300	23300	0
105	20241022	171600	1825154050	23300	23300	23300	23300	0
106	20241022	171500	1825154050	23300	23300	23300	23300	0
107	20241022	171400	1825154050	23300	23300	23300	23300	0
108	20241022	171300	1825154050	23300	23300	23300	23300	0
109	20241022	171200	1825154050	23300	23300	23300	23300	0
110	20241022	171100	1825154050	23300	23300	23300	23300	0
111	20241022	171000	1825154050	23300	23300	23300	23300	0
112	20241022	170900	1825154050	23300	23300	23300	23300	0
113	20241022	170800	1825154050	23300	23300	23300	23300	0
114	20241022	170700	1825154050	23300	23300	23300	23300	0
115	20241022	170600	1825154050	23300	23300	23300	23300	0
116	20241022	170500	1825154050	23300	23300	23300	23300	0
117	20241022	170400	1825154050	23300	23300	23300	23300	0
118	20241022	170300	1825154050	23300	23300	23300	23300	0
119	20241022	170200	1825154050	23300	23300	23300	23300	0
120	20241022	170100	1825154050	23300	23300	23300	23300	0
121	20241022	170000	1825154050	23300	23300	23300	23300	0
122	20241022	165900	1825154050	23300	23300	23300	23300	3075
123	20241022	165800	1825154050	23300	23300	23300	23300	0
124	20241022	165700	1825154050	23300	23300	23300	23300	0
125	20241022	165600	1825154050	23300	23300	23300	23300	0
126	20241022	165500	1825154050	23300	23300	23300	23300	0
127	20241022	165400	1825154050	23300	23300	23300	23300	0
128	20241022	165300	1825154050	23300	23300	23300	23300	0
129	20241022	165200	1825154050	23300	23300	23300	23300	0
130	20241022	165100	1825154050	23300	23300	23300	23300	0
131	20241022	165000	1825154050	23300	23300	23300	23300	0
132	20241022	164900	1825154050	23300	23300	23300	23300	0
133	20241022	164800	1825154050	23300	23300	23300	23300	0
134	20241022	164700	1825154050	23300	23300	23300	23300	0
135	20241022	164600	1825154050	23300	23300	23300	23300	0
136	20241022	164500	1825154050	23300	23300	23300	23300	0
137	20241022	164400	1825154050	23300	23300	23300	23300	0
138	20241022	164300	1825154050	23300	23300	23300	23300	0
139	20241022	164200	1825154050	23300	23300	23300	23300	0
140	20241022	164100	1825154050	23300	23300	23300	23300	0
141	20241022	164000	1825154050	23300	23300	23300	23300	0
142	20241022	163900	1825154050	23300	23300	23300	23300	0
143	20241022	163800	1825154050	23300	23300	23300	23300	0
144	20241022	163700	1825154050	23300	23300	23300	23300	0
145	20241022	163600	1825154050	23300	23300	23300	23300	0
146	20241022	163500	1825154050	23300	23300	23300	23300	0
147	20241022	163400	1825154050	23300	23300	23300	23300	0
148	20241022	163300	1825154050	23300	23300	23300	23300	0
149	20241022	163200	1825154050	23300	23300	23300	23300	0
150	20241022	163100	1825154050	23300	23300	23300	23300	0
151	20241022	163000	1825154050	23300	23300	23300	23300	0
152	20241022	162900	1825154050	23300	23300	23300	23300	3075
153	20241022	162800	1825154050	23300	23300	23300	23300	0
154	20241022	162700	1825154050	23300	23300	23300	23300	0
155	20241022	162600	1825154050	23300	23300	23300	23300	0
156	20241022	162500	1825154050	23300	23300	23300	23300	0
157	20241022	162400	1825154050	23300	23300	23300	23300	0
158	20241022	162300	1825154050	23300	23300	23300	23300	0
159	20241022	162200	1825154050	23300	23300	23300	23300	0
160	20241022	162100	1825154050	23300	23300	23300	23300	0
161	20241022	162000	1825154050	23300	23300	23300	23300	0
162	20241022	161900	1825154050	23300	23300	23300	23300	0
163	20241022	161800	1825154050	23300	23300	23300	23300	0
164	20241022	161700	1825154050	23300	23300	23300	23300	0
165	20241022	161600	1825154050	23300	23300	23300	23300	0
166	20241022	161500	1825154050	23300	23300	23300	23300	0
167	20241022	161400	1825154050	23300	23300	23300	23300	0
168	20241022	161300	1825154050	23300	23300	23300	23300	0
169	20241022	161200	1825154050	23300	23300	23300	23300	0
170	20241022	161100	1825154050	23300	23300	23300	23300	0
171	20241022	161000	1825154050	23300	23300	23300	23300	0
172	20241022	160900	1825154050	23300	23300	23300	23300	0
173	20241022	160800	1825154050	23300	23300	23300	23300	0
174	20241022	160700	1825154050	23300	23300	23300	23300	0
175	20241022	160600	1825154050	23300	23300	23300	23300	0
176	20241022	160500	1825154050	23300	23300	23300	23300	0
177	20241022	160400	1825154050	23300	23300	23300	23300	0
178	20241022	160300	1825154050	23300	23300	23300	23300	0
179	20241022	160200	1825154050	23300	23300	23300	23300	0
180	20241022	160100	1825154050	23300	23300	23300	23300	0
181	20241022	160000	1825154050	23300	23300	23300	23300	0
182	20241022	155900	1825154050	23300	23300	23300	23300	3075
183	20241022	155800	1825154050	23300	23300	23300	23300	0
184	20241022	155700	1825154050	23300	23300	23300	23300	0
185	20241022	155600	1825154050	23300	23300	23300	23300	0
186	20241022	155500	1825154050	23300	23300	23300	23300	0
187	20241022	155400	1825154050	23300	23300	23300	23300	0
188	20241022	155300	1825154050	23300	23300	23300	23300	0
189	20241022	155200	1825154050	23300	23300	23300	23300	0
190	20241022	155100	1825154050	23300	23300	23300	23300	0
191	20241022	155000	1825154050	23300	23300	23300	23300	0
192	20241022	154900	1825154050	23300	23300	23300	23300	0
193	20241022	154800	1825154050	23300	23300	23300	23300	0
194	20241022	154700	1825154050	23300	23300	23300	23300	0
195	20241022	154600	1825154050	23300	23300	23300	23300	0
196	20241022	154500	1825154050	23300	23300	23300	23300	0
197	20241022	154400	1825154050	23300	23300	23300	23300	0
198	20241022	154300	1825154050	23300	23300	23300	23300	0
199	20241022	154200	1825154050	23300	23300	23300	23300	0
200	20241022	154100	1825154050	23300	23300	23300	23300	0
201	20241022	154000	1825154050	23300	23300	23300	23300	0
202	20241022	153900	1825154050	23300	23300	23300	23300	0
203	20241022	153800	1825154050	23300	23300	23300	23300	0
204	20241022	153700	1825154050	23300	23300	23300	23300	0
205	20241022	153600	1825154050	23300	23300	23300	23300	0
206	20241022	153500	1825154050	23300	23300	23300	23300	0
207	20241022	153400	1825154050	23300	23300	23300	23300	0
208	20241022	153300	1825154050	23300	23300	23300	23300	0
209	20241022	153200	1825154050	23300	23300	23300	23300	0
210	20241022	153100	1825154050	23300	23300	23300	23300	0
211	20241022	153000	1825154050	23300	23300	23300	23300	3075
212	20241022	152900	1753506550	23400	23400	23400	23400	0
213	20241022	152800	1753506550	23400	23400	23400	23400	0
214	20241022	152700	1753506550	23400	23400	23400	23400	0
215	20241022	152600	1753506550	23400	23400	23400	23400	0
216	20241022	152500	1753506550	23400	23400	23400	23400	0
217	20241022	152400	1753506550	23400	23400	23400	23400	0
218	20241022	152300	1753506550	23400	23400	23400	23400	0
219	20241022	152200	1753506550	23400	23400	23400	23400	0
220	20241022	152100	1753506550	23400	23400	23400	23400	0
221	20241022	152000	1753506550	23400	23400	23400	23400	0
222	20241022	151900	1753506550	23400	23400	23400	23350	348
223	20241022	151800	1745378350	23400	23350	23400	23350	233
224	20241022	151700	1739929450	23400	23400	23400	23350	14
225	20241022	151600	1739602000	23400	23400	23400	23400	3
226	20241022	151500	1739531800	23400	23400	23400	23400	40
227	20241022	151400	1738595800	23400	23400	23400	23400	66
228	20241022	151300	1737051400	23400	23400	23400	23400	361
229	20241022	151200	1728604000	23400	23400	23400	23400	37
230	20241022	151100	1727738200	23400	23400	23400	23400	1
231	20241022	151000	1727714800	23400	23350	23400	23350	32
232	20241022	150900	1726967400	23350	23350	23400	23350	57
233	20241022	150800	1725636350	23400	23400	23400	23400	6
234	20241022	150700	1725495950	23400	23350	23400	23350	31
235	20241022	150600	1724771700	23350	23350	23400	23350	315
236	20241022	150500	1717416400	23350	23350	23350	23350	251
237	20241022	150400	1711555550	23350	23350	23400	23350	14
238	20241022	150300	1711228600	23400	23400	23450	23400	497
239	20241022	150200	1699598700	23400	23400	23400	23400	20
240	20241022	150100	1699130700	23450	23450	23450	23400	13
241	20241022	150000	1698826400	23400	23450	23450	23400	366
242	20241022	145900	1690261900	23400	23400	23450	23400	103
243	20241022	145800	1687851650	23400	23400	23450	23400	48
244	20241022	145700	1686728150	23450	23450	23450	23450	10
245	20241022	145600	1686493650	23450	23400	23450	23400	31
246	20241022	145500	1685768050	23450	23450	23450	23450	2
247	20241022	145400	1685721150	23450	23450	23450	23450	3
248	20241022	145300	1685650800	23450	23450	23450	23450	100
249	20241022	145200	1683305800	23450	23450	23450	23450	99
250	20241022	145100	1680984250	23450	23450	23450	23400	38
251	20241022	145000	1680093850	23450	23450	23450	23400	162
252	20241022	144900	1676295600	23400	23400	23450	23400	190
253	20241022	144800	1671844600	23450	23450	23450	23400	782
254	20241022	144700	1653545600	23450	23450	23500	23450	66
255	20241022	144600	1651997850	23450	23450	23450	23450	69
256	20241022	144500	1650379800	23500	23500	23500	23500	38
257	20241022	144400	1649486800	23450	23450	23500	23400	276
258	20241022	144300	1643015250	23450	23450	23450	23450	1
259	20241022	144200	1642991800	23450	23400	23450	23400	35
260	20241022	144100	1642172700	23450	23400	23450	23400	222
261	20241022	144000	1636969250	23400	23400	23400	23400	14
262	20241022	143900	1636641650	23400	23400	23450	23400	24
263	20241022	143800	1636079950	23400	23350	23400	23350	129
264	20241022	143700	1633063950	23350	23350	23350	23350	14
265	20241022	143600	1632737050	23350	23350	23400	23350	12
266	20241022	143500	1632456800	23350	23350	23350	23350	94
267	20241022	143400	1630261900	23400	23350	23400	23350	65
268	20241022	143300	1628744000	23350	23350	23400	23350	55
269	20241022	143200	1627459650	23350	23300	23350	23300	89
270	20241022	143100	1625383900	23300	23300	23300	23300	10
271	20241022	143000	1625150900	23300	23350	23350	23300	60
272	20241022	142900	1623751250	23350	23300	23350	23300	40
273	20241022	142800	1622818750	23300	23350	23350	23300	53
274	20241022	142700	1621582400	23350	23350	23350	23350	87
275	20241022	142600	1619550950	23350	23350	23400	23350	22
276	20241022	142500	1619037200	23350	23400	23400	23350	13
277	20241022	142400	1618733550	23350	23350	23350	23350	64
278	20241022	142300	1617239150	23400	23400	23400	23400	1
279	20241022	142200	1617215750	23350	23350	23400	23350	8
280	20241022	142100	1617028850	23400	23400	23400	23350	122
281	20241022	142000	1614177250	23350	23350	23400	23350	26
282	20241022	141900	1613569950	23350	23350	23400	23350	95
283	20241022	141800	1611350800	23350	23350	23350	23350	2
284	20241022	141700	1611304100	23350	23350	23400	23350	47
285	20241022	141600	1610206550	23400	23400	23400	23400	1
286	20241022	141500	1610183150	23400	23400	23400	23400	2
287	20241022	141400	1610136350	23350	23350	23350	23350	56
288	20241022	141300	1608828750	23400	23400	23400	23400	20
289	20241022	141200	1608360750	23400	23400	23400	23400	114
290	20241022	141100	1605693150	23400	23450	23450	23400	34
291	20241022	141000	1604897500	23400	23350	23450	23350	244
292	20241022	140900	1599183100	23400	23400	23400	23400	3
293	20241022	140800	1599112900	23350	23350	23400	23350	54
294	20241022	140700	1597851850	23350	23350	23400	23350	41
295	20241022	140600	1596894200	23350	23400	23400	23350	26
296	20241022	140500	1596286900	23400	23400	23400	23350	275
297	20241022	140400	1589852550	23400	23400	23400	23400	2
298	20241022	140300	1589805750	23350	23350	23350	23350	65
299	20241022	140200	1588288000	23400	23350	23400	23350	94
300	20241022	140100	1586091750	23350	23350	23400	23350	32
301	20241022	140000	1585344450	23350	23350	23350	23350	23
302	20241022	135900	1584807400	23350	23400	23400	23350	99
303	20241022	135800	1582495600	23350	23350	23350	23350	33
304	20241022	135700	1581725050	23350	23400	23400	23350	8
305	20241022	135600	1581538200	23400	23350	23400	23350	65
306	20241022	135500	1580020400	23400	23350	23400	23350	27
307	20241022	135400	1579389450	23350	23400	23450	23350	56
308	20241022	135300	1578080150	23450	23450	23450	23450	21
309	20241022	135200	1577587700	23350	23350	23350	23350	2
310	20241022	135100	1577541000	23450	23450	23450	23400	38
311	20241022	135000	1576650600	23400	23350	23400	23350	152
312	20241022	134900	1573093950	23350	23400	23400	23350	38
313	20241022	134800	1572205600	23400	23400	23400	23400	242
314	20241022	134700	1566542800	23350	23350	23350	23350	18
315	20241022	134600	1566122500	23400	23400	23400	23350	43
316	20241022	134500	1565117350	23400	23400	23400	23400	22
317	20241022	134400	1564602550	23350	23350	23400	23350	39
318	20241022	134300	1563690850	23350	23350	23400	23350	53
319	20241022	134200	1562453250	23350	23400	23400	23300	59
320	20241022	134100	1561075200	23350	23350	23350	23350	11
321	20241022	134000	1560818350	23300	23400	23400	23300	20
322	20241022	133900	1560352150	23300	23350	23400	23300	189
323	20241022	133800	1555939400	23350	23350	23400	23300	131
324	20241022	133700	1552883750	23400	23350	23400	23350	2
325	20241022	133600	1552837000	23250	23300	23300	23250	816
326	20241022	133500	1533863450	23300	23350	23350	23250	1492
327	20241022	133400	1499076800	23350	23350	23400	23350	581
328	20241022	133300	1485509300	23400	23400	23400	23350	37
329	20241022	133200	1484644200	23400	23400	23450	23400	91
330	20241022	133100	1482513750	23400	23400	23400	23350	44
331	20241022	133000	1481485200	23400	23400	23400	23400	482
332	20241022	132900	1470206400	23450	23400	23450	23400	89
333	20241022	132800	1468122750	23400	23400	23450	23400	77
334	20241022	132700	1466318250	23400	23400	23450	23400	43
335	20241022	132600	1465311000	23400	23450	23500	23400	59
336	20241022	132500	1463927950	23500	23500	23500	23450	17
337	20241022	132400	1463529050	23400	23450	23450	23400	38
338	20241022	132300	1462639500	23450	23500	23500	23450	138
339	20241022	132200	1459402250	23450	23450	23500	23450	533
340	20241022	132100	1446902100	23450	23450	23500	23450	55
341	20241022	132000	1445611300	23450	23450	23500	23450	186
342	20241022	131900	1441248500	23450	23500	23500	23450	42
343	20241022	131800	1440262550	23450	23450	23450	23450	20
344	20241022	131700	1439793550	23500	23500	23500	23450	143
345	20241022	131600	1436434050	23500	23500	23500	23450	45
346	20241022	131500	1435377400	23500	23450	23500	23450	89
347	20241022	131400	1433289300	23450	23450	23500	23450	49
348	20241022	131300	1432139150	23450	23450	23500	23450	94
349	20241022	131200	1429933800	23450	23500	23500	23450	119
350	20241022	131100	1427143150	23500	23450	23500	23450	73
351	20241022	131000	1425429350	23450	23450	23500	23450	470
352	20241022	130900	1414386200	23500	23400	23500	23400	6
353	20241022	130800	1414245550	23450	23450	23500	23400	106
354	20241022	130700	1411760600	23400	23400	23450	23400	71
355	20241022	130600	1410097850	23450	23450	23450	23400	10
356	20241022	130500	1409863750	23450	23400	23450	23400	38
357	20241022	130400	1408973500	23450	23400	23450	23400	40
358	20241022	130300	1408036500	23450	23450	23450	23400	30
359	20241022	130200	1407333150	23400	23400	23450	23400	28
360	20241022	130100	1406676900	23450	23450	23450	23400	179
361	20241022	130000	1402486000	23450	23400	23450	23400	134
362	20241022	125900	1399345250	23450	23400	23450	23400	88
363	20241022	125800	1397282450	23450	23450	23450	23400	28
364	20241022	125700	1396626150	23450	23450	23450	23450	32
365	20241022	125600	1395875750	23400	23450	23450	23400	874
366	20241022	125500	1375381300	23450	23500	23500	23450	531
367	20241022	125400	1362928050	23500	23500	23500	23450	31
368	20241022	125300	1362200600	23500	23450	23500	23450	87
369	20241022	125200	1360159450	23500	23500	23500	23450	135
370	20241022	125100	1356988800	23450	23450	23500	23450	32
371	20241022	125000	1356238150	23450	23450	23450	23450	108
372	20241022	124900	1353705550	23450	23500	23500	23450	19
373	20241022	124800	1353259850	23500	23450	23500	23450	32
374	20241022	124700	1352509400	23450	23450	23450	23450	71
375	20241022	124600	1350844450	23450	23500	23500	23450	6
376	20241022	124500	1350703700	23450	23450	23450	23450	45
377	20241022	124400	1349648450	23500	23500	23500	23500	0
378	20241022	124300	1349648450	23500	23500	23500	23500	2
379	20241022	124200	1349601450	23500	23450	23500	23450	62
380	20241022	124100	1348146050	23500	23500	23500	23500	4
381	20241022	124000	1348052050	23450	23450	23500	23450	54
382	20241022	123900	1346785600	23450	23500	23500	23450	208
383	20241022	123800	1341902300	23450	23450	23450	23450	21
384	20241022	123700	1341409850	23500	23450	23500	23450	11
385	20241022	123600	1341151850	23450	23450	23450	23450	63
386	20241022	123500	1339674500	23450	23500	23500	23450	458
387	20241022	123400	1328928300	23500	23500	23500	23450	1420
388	20241022	123300	1295564150	23500	23550	23550	23500	64
389	20241022	123200	1294060050	23500	23550	23550	23500	27
390	20241022	123100	1293425300	23550	23500	23550	23500	133
391	20241022	123000	1290294750	23550	23550	23550	23500	7
392	20241022	122900	1290130100	23550	23500	23550	23500	49
393	20241022	122800	1288977050	23550	23550	23550	23500	10
394	20241022	122700	1288741700	23500	23600	23600	23500	104
395	20241022	122600	1286296800	23500	23500	23600	23500	362
396	20241022	122500	1277774700	23550	23500	23550	23500	32
397	20241022	122400	1277022650	23500	23550	23550	23500	967
398	20241022	122300	1254298100	23550	23550	23550	23500	71
399	20241022	122200	1252627400	23550	23500	23550	23500	22
400	20241022	122100	1252110350	23550	23550	23550	23550	1
401	20241022	122000	1252086800	23550	23550	23550	23500	4
402	20241022	121900	1251992700	23550	23600	23600	23550	11
403	20241022	121800	1251733600	23600	23600	23600	23550	9
404	20241022	121700	1251521500	23550	23550	23550	23500	92
405	20241022	121600	1249356150	23550	23550	23550	23550	2
406	20241022	121500	1249309050	23500	23550	23550	23500	26
407	20241022	121400	1248697950	23550	23550	23600	23500	176
408	20241022	121300	1244556700	23550	23500	23550	23500	123
409	20241022	121200	1241660750	23550	23500	23550	23500	30
410	20241022	121100	1240954600	23550	23550	23550	23550	51
411	20241022	121000	1239753550	23500	23500	23550	23500	97
412	20241022	120900	1237471600	23500	23550	23550	23500	18
413	20241022	120800	1237048200	23550	23600	23600	23550	96
414	20241022	120700	1234787300	23550	23550	23550	23550	67
415	20241022	120600	1233209450	23550	23550	23550	23500	248
416	20241022	120500	1227370100	23550	23550	23550	23550	230
417	20241022	120400	1221953600	23550	23550	23550	23550	2
418	20241022	120300	1221906500	23500	23500	23500	23500	81
419	20241022	120200	1220003000	23500	23550	23550	23500	257
420	20241022	120100	1213958500	23550	23450	23550	23450	45
421	20241022	120000	1212903050	23550	23550	23550	23550	1
422	20241022	115900	1212879500	23550	23450	23550	23450	26
423	20241022	115800	1212269150	23550	23450	23550	23450	4
424	20241022	115700	1212175250	23550	23500	23550	23450	16
425	20241022	115600	1211798900	23450	23450	23500	23450	20
426	20241022	115500	1211329800	23450	23450	23500	23450	198
427	20241022	115400	1206686650	23450	23500	23500	23450	34
428	20241022	115300	1205889250	23450	23450	23500	23450	12
429	20241022	115200	1205607600	23450	23450	23500	23450	73
430	20241022	115100	1203895700	23450	23500	23500	23450	29
431	20241022	115000	1203215000	23500	23450	23500	23450	157
432	20241022	114900	1199526800	23450	23500	23500	23450	15
433	20241022	114800	1199174700	23450	23450	23450	23450	16
434	20241022	114700	1198799500	23450	23500	23500	23450	29
435	20241022	114600	1198119350	23450	23450	23450	23450	56
436	20241022	114500	1196806150	23450	23450	23450	23450	48
437	20241022	114400	1195680550	23450	23500	23500	23450	22
438	20241022	114300	1195164200	23450	23450	23450	23450	18
439	20241022	114200	1194742100	23550	23550	23550	23550	1
440	20241022	114100	1194718550	23450	23450	23550	23450	65
441	20241022	114000	1193194200	23450	23450	23550	23450	51
442	20241022	113900	1191998050	23450	23450	23450	23450	6
443	20241022	113800	1191857350	23450	23550	23550	23450	86
444	20241022	113700	1189840250	23550	23450	23550	23450	19
445	20241022	113600	1189393400	23500	23500	23500	23450	143
446	20241022	113500	1186034000	23500	23500	23550	23500	61
447	20241022	113400	1184600250	23500	23500	23500	23450	112
448	20241022	113300	1181973400	23450	23500	23500	23450	128
449	20241022	113200	1178966100	23500	23450	23500	23450	18
450	20241022	113100	1178543950	23450	23450	23450	23450	44
451	20241022	113000	1177512150	23500	23500	23500	23400	157
452	20241022	112900	1173830900	23500	23500	23500	23500	49
453	20241022	112800	1172679400	23500	23500	23500	23500	0
454	20241022	112700	1172679400	23500	23450	23550	23450	22
455	20241022	112600	1172163000	23550	23500	23600	23500	512
456	20241022	112500	1160092250	23500	23400	23500	23400	59
457	20241022	112400	1158709650	23550	23550	23550	23400	75
458	20241022	112300	1156953400	23500	23450	23550	23450	833
459	20241022	112200	1137408900	23450	23350	23450	23350	457
460	20241022	112100	1126715050	23400	23400	23400	23400	50
461	20241022	112000	1125545050	23400	23350	23400	23350	49
462	20241022	111900	1124400450	23400	23350	23400	23350	85
463	20241022	111800	1122414600	23350	23400	23400	23350	202
464	20241022	111700	1117689200	23350	23400	23400	23350	15
465	20241022	111600	1117338900	23300	23300	23400	23300	187
466	20241022	111500	1112981250	23300	23350	23350	23300	15
467	20241022	111400	1112631700	23300	23300	23300	23300	2
468	20241022	111300	1112585100	23300	23300	23300	23300	130
469	20241022	111200	1109556100	23300	23350	23350	23250	822
470	20241022	111100	1090419700	23350	23350	23350	23350	11
471	20241022	111000	1090162850	23350	23350	23400	23350	127
472	20241022	110900	1087197350	23350	23350	23450	23350	1181
473	20241022	110800	1059610400	23300	23350	23350	23300	18
474	20241022	110700	1059190950	23350	23300	23350	23300	202
475	20241022	110600	1054474450	23300	23250	23300	23250	1271
476	20241022	110500	1024862400	23300	23250	23300	23250	131
477	20241022	110400	1021810650	23300	23250	23300	23250	69
478	20241022	110300	1020204650	23300	23300	23300	23300	18
479	20241022	110200	1019785250	23250	23250	23300	23250	269
480	20241022	110100	1013526000	23250	23250	23300	23250	21
481	20241022	110000	1013037650	23300	23250	23300	23250	281
482	20241022	105900	1006500350	23250	23250	23300	23250	441
483	20241022	105800	996236700	23200	23300	23300	23200	323
484	20241022	105700	988726900	23250	23200	23250	23200	351
485	20241022	105600	980579600	23250	23200	23250	23200	173
486	20241022	105500	976557500	23200	23250	23300	23200	638
487	20241022	105400	961707600	23250	23250	23250	23200	61
488	20241022	105300	960290500	23250	23250	23300	23250	133
489	20241022	105200	957197350	23250	23300	23300	23250	94
490	20241022	105100	955010350	23250	23250	23300	23200	315
491	20241022	105000	947691000	23250	23150	23300	23150	883
492	20241022	104900	927206000	23100	23100	23100	23100	7
493	20241022	104800	927044300	23100	23100	23150	23000	1626
494	20241022	104700	889582200	23050	23100	23250	23000	2647
495	20241022	104600	828578500	23100	23300	23300	23050	2674
496	20241022	104500	766802800	23300	23250	23300	23050	3324
497	20241022	104400	689863400	23250	23400	23450	23200	4082
498	20241022	104300	594802250	23300	23400	23450	23300	1603
499	20241022	104200	557445550	23450	23450	23450	23300	2483
500	20241022	104100	499370800	23450	23450	23450	23400	50
501	20241022	104000	498198450	23400	23450	23450	23400	388
502	20241022	103900	489102100	23500	23600	23650	23500	1829
503	20241022	103800	446051450	23550	23600	23650	23550	1030
504	20241022	103700	421770800	23600	23650	23650	23550	555
505	20241022	103600	408677450	23650	23650	23650	23600	285
506	20241022	103500	401937900	23650	23650	23700	23650	442
507	20241022	103400	391484550	23650	23650	23700	23650	68
508	20241022	103300	389876200	23650	23850	23850	23650	1980
509	20241022	103200	342850950	23850	23850	23850	23850	0
510	20241022	103100	342850950	23850	23800	23850	23800	145
511	20241022	103000	339399900	23850	23900	23950	23850	195
512	20241022	102900	334744700	23850	23850	23850	23850	43
513	20241022	102800	333719150	23850	23900	23900	23850	520
514	20241022	102700	321310050	23900	23900	23900	23900	6
515	20241022	102600	321166650	23850	23850	23850	23850	243
516	20241022	102500	315371100	23850	23850	23850	23850	6
517	20241022	102400	315228000	23850	23900	23900	23850	105
518	20241022	102300	312723550	23900	23900	23900	23900	0
519	20241022	102200	312723550	23900	23900	23900	23900	47
520	20241022	102100	311600250	23950	23900	23950	23900	9
521	20241022	102000	311384950	23900	23900	23900	23900	2
522	20241022	101900	311337150	23900	23950	23950	23900	37
523	20241022	101800	310452750	24000	23900	24000	23900	101
524	20241022	101700	308033000	23900	23900	23900	23900	64
525	20241022	101600	306503400	23850	23850	23850	23850	76
526	20241022	101500	304690800	23850	23800	23850	23800	60
527	20241022	101400	303260250	23800	23900	23900	23800	902
528	20241022	101300	281765950	23950	23950	23950	23950	90
529	20241022	101200	279610450	23950	23850	23950	23850	55
530	20241022	101100	278295650	23850	23950	23950	23850	364
531	20241022	101000	269597800	23950	23950	23950	23950	17
532	20241022	100900	269190650	23950	23950	23950	23950	53
533	20241022	100800	267921300	23900	23950	23950	23900	8
534	20241022	100700	267729900	23950	23900	23950	23900	18
535	20241022	100600	267299600	23900	23900	23900	23900	120
536	20241022	100500	264431600	23850	24000	24000	23850	210
537	20241022	100400	259419350	23900	23900	23900	23900	4
538	20241022	100300	259323750	23900	23950	23950	23900	125
539	20241022	100200	256335100	24000	24000	24000	24000	1
540	20241022	100100	256311100	23900	23900	23900	23900	64
541	20241022	100000	254781500	23850	23950	24000	23850	1751
542	20241022	095900	212953250	24000	24000	24000	24000	26
543	20241022	095800	212329250	24000	23950	24000	23950	99
544	20241022	095700	209955950	23950	24000	24000	23950	299
545	20241022	095600	202784350	24100	23950	24150	23950	25
546	20241022	095500	202181700	24000	24050	24050	24000	805
547	20241022	095400	182843300	24050	24050	24050	24050	0
548	20241022	095300	182843300	24050	24050	24050	24050	2
549	20241022	095200	182795200	24100	24150	24150	24100	3
550	20241022	095100	182722850	24150	24150	24150	24150	4
551	20241022	095000	182626250	24050	24050	24050	24050	0
552	20241022	094900	182626250	24050	24050	24050	24050	5
553	20241022	094800	182506000	24150	24150	24150	24150	0
554	20241022	094700	182506000	24150	24150	24150	24150	101
555	20241022	094600	180066850	24150	24100	24150	24000	1163
556	20241022	094500	152134150	24050	24100	24150	24050	347
557	20241022	094400	143763600	24200	24150	24200	24150	16
558	20241022	094300	143377150	24200	24150	24250	24150	154
559	20241022	094200	139657900	24100	24100	24100	24100	5
560	20241022	094100	139537400	24150	24150	24150	24150	100
561	20241022	094000	137122400	24150	24150	24150	24150	6
562	20241022	093900	136977500	24100	24100	24100	24100	9
563	20241022	093800	136760600	24150	24150	24150	24150	0
564	20241022	093700	136760600	24150	24150	24150	24150	0
565	20241022	093600	136760600	24150	24050	24150	24050	10
566	20241022	093500	136519750	24150	24300	24300	24050	2500
567	20241022	093400	76247600	24200	24300	24300	24200	159
568	20241022	093300	72385900	24200	24150	24200	24150	15
569	20241022	093200	72023150	24150	24250	24250	24150	359
570	20241022	093100	63337250	24250	24250	24250	24250	25
571	20241022	093000	62731000	24300	24250	24300	24250	7
572	20241022	092900	62561150	24250	24250	24250	24250	4
573	20241022	092800	62464150	24250	24350	24350	24250	128
574	20241022	092700	59354950	24400	24400	24400	24400	6
575	20241022	092600	59208550	24400	24350	24400	24350	85
576	20241022	092500	57138600	24300	24300	24300	24300	418
577	20241022	092400	46981200	24250	24250	24250	24250	239
578	20241022	092300	41185450	24300	24300	24300	24300	0
579	20241022	092200	41185450	24300	24250	24300	24250	5
580	20241022	092100	41064150	24250	24250	24250	24250	2
581	20241022	092000	41015650	24250	24250	24250	24250	17
582	20241022	091900	40603400	24300	24200	24300	24200	9
583	20241022	091800	40385100	24200	24200	24200	24200	0
584	20241022	091700	40385100	24200	24200	24200	24200	0
585	20241022	091600	40385100	24200	24200	24200	24200	111
586	20241022	091500	37698900	24200	24200	24350	24200	355
587	20241022	091400	29106400	24250	24300	24300	24250	494
588	20241022	091300	17123800	24300	24300	24300	24300	0
589	20241022	091200	17123800	24300	24350	24350	24300	36
590	20241022	091100	16248950	24350	24350	24350	24350	1
591	20241022	091000	16224600	24350	24300	24350	24300	47
592	20241022	090900	15080400	24300	24350	24350	24300	6
593	20241022	090800	14934550	24350	24250	24400	24250	99
594	20241022	090700	12525000	24300	24300	24300	24300	53
595	20241022	090600	11237100	24300	24300	24300	24300	118
596	20241022	090500	8369700	24300	24300	24300	24300	13
597	20241022	090400	8053800	24300	24300	24300	24300	5
598	20241022	090300	7932300	24300	24300	24300	24300	3
599	20241022	090200	7859400	24300	24300	24300	24300	0
600	20241022	090100	7859400	24300	24300	24400	24300	27
601	20241022	090000	7202900	24400	24350	24400	24300	296