KissMeData/047920/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	193000	2600815050	20850	20850	20850	20850	8314
3	20241017	192900	2600815050	20850	20850	20850	20850	0
4	20241017	192800	2600815050	20850	20850	20850	20850	0
5	20241017	192700	2600815050	20850	20850	20850	20850	0
6	20241017	192600	2600815050	20850	20850	20850	20850	0
7	20241017	192500	2600815050	20850	20850	20850	20850	0
8	20241017	192400	2600815050	20850	20850	20850	20850	0
9	20241017	192300	2600815050	20850	20850	20850	20850	0
10	20241017	192200	2600815050	20850	20850	20850	20850	0
11	20241017	192100	2600815050	20850	20850	20850	20850	0
12	20241017	192000	2600815050	20850	20850	20850	20850	0
13	20241017	191900	2600815050	20850	20850	20850	20850	0
14	20241017	191800	2600815050	20850	20850	20850	20850	0
15	20241017	191700	2600815050	20850	20850	20850	20850	0
16	20241017	191600	2600815050	20850	20850	20850	20850	0
17	20241017	191500	2600815050	20850	20850	20850	20850	0
18	20241017	191400	2600815050	20850	20850	20850	20850	0
19	20241017	191300	2600815050	20850	20850	20850	20850	0
20	20241017	191200	2600815050	20850	20850	20850	20850	0
21	20241017	191100	2600815050	20850	20850	20850	20850	0
22	20241017	191000	2600815050	20850	20850	20850	20850	0
23	20241017	190900	2600815050	20850	20850	20850	20850	0
24	20241017	190800	2600815050	20850	20850	20850	20850	0
25	20241017	190700	2600815050	20850	20850	20850	20850	0
26	20241017	190600	2600815050	20850	20850	20850	20850	0
27	20241017	190500	2600815050	20850	20850	20850	20850	0
28	20241017	190400	2600815050	20850	20850	20850	20850	0
29	20241017	190300	2600815050	20850	20850	20850	20850	0
30	20241017	190200	2600815050	20850	20850	20850	20850	0
31	20241017	190100	2600815050	20850	20850	20850	20850	0
32	20241017	190000	2600815050	20850	20850	20850	20850	8314
33	20241017	185900	2600815050	20850	20850	20850	20850	0
34	20241017	185800	2600815050	20850	20850	20850	20850	0
35	20241017	185700	2600815050	20850	20850	20850	20850	0
36	20241017	185600	2600815050	20850	20850	20850	20850	0
37	20241017	185500	2600815050	20850	20850	20850	20850	0
38	20241017	185400	2600815050	20850	20850	20850	20850	0
39	20241017	185300	2600815050	20850	20850	20850	20850	0
40	20241017	185200	2600815050	20850	20850	20850	20850	0
41	20241017	185100	2600815050	20850	20850	20850	20850	0
42	20241017	185000	2600815050	20850	20850	20850	20850	0
43	20241017	184900	2600815050	20850	20850	20850	20850	0
44	20241017	184800	2600815050	20850	20850	20850	20850	0
45	20241017	184700	2600815050	20850	20850	20850	20850	0
46	20241017	184600	2600815050	20850	20850	20850	20850	0
47	20241017	184500	2600815050	20850	20850	20850	20850	0
48	20241017	184400	2600815050	20850	20850	20850	20850	0
49	20241017	184300	2600815050	20850	20850	20850	20850	0
50	20241017	184200	2600815050	20850	20850	20850	20850	0
51	20241017	184100	2600815050	20850	20850	20850	20850	0
52	20241017	184000	2600815050	20850	20850	20850	20850	0
53	20241017	183900	2600815050	20850	20850	20850	20850	0
54	20241017	183800	2600815050	20850	20850	20850	20850	0
55	20241017	183700	2600815050	20850	20850	20850	20850	0
56	20241017	183600	2600815050	20850	20850	20850	20850	0
57	20241017	183500	2600815050	20850	20850	20850	20850	0
58	20241017	183400	2600815050	20850	20850	20850	20850	0
59	20241017	183300	2600815050	20850	20850	20850	20850	0
60	20241017	183200	2600815050	20850	20850	20850	20850	0
61	20241017	183100	2600815050	20850	20850	20850	20850	0
62	20241017	183000	2600815050	20850	20850	20850	20850	8314
63	20241017	182900	2600815050	20850	20850	20850	20850	0
64	20241017	182800	2600815050	20850	20850	20850	20850	0
65	20241017	182700	2600815050	20850	20850	20850	20850	0
66	20241017	182600	2600815050	20850	20850	20850	20850	0
67	20241017	182500	2600815050	20850	20850	20850	20850	0
68	20241017	182400	2600815050	20850	20850	20850	20850	0
69	20241017	182300	2600815050	20850	20850	20850	20850	0
70	20241017	182200	2600815050	20850	20850	20850	20850	0
71	20241017	182100	2600815050	20850	20850	20850	20850	0
72	20241017	182000	2600815050	20850	20850	20850	20850	0
73	20241017	181900	2600815050	20850	20850	20850	20850	0
74	20241017	181800	2600815050	20850	20850	20850	20850	0
75	20241017	181700	2600815050	20850	20850	20850	20850	0
76	20241017	181600	2600815050	20850	20850	20850	20850	0
77	20241017	181500	2600815050	20850	20850	20850	20850	0
78	20241017	181400	2600815050	20850	20850	20850	20850	0
79	20241017	181300	2600815050	20850	20850	20850	20850	0
80	20241017	181200	2600815050	20850	20850	20850	20850	0
81	20241017	181100	2600815050	20850	20850	20850	20850	0
82	20241017	181000	2600815050	20850	20850	20850	20850	0
83	20241017	180900	2600815050	20850	20850	20850	20850	0
84	20241017	180800	2600815050	20850	20850	20850	20850	0
85	20241017	180700	2600815050	20850	20850	20850	20850	0
86	20241017	180600	2600815050	20850	20850	20850	20850	0
87	20241017	180500	2600815050	20850	20850	20850	20850	0
88	20241017	180400	2600815050	20850	20850	20850	20850	0
89	20241017	180300	2600815050	20850	20850	20850	20850	0
90	20241017	180200	2600815050	20850	20850	20850	20850	0
91	20241017	180100	2600815050	20850	20850	20850	20850	0
92	20241017	180000	2600815050	20850	20850	20850	20850	8314
93	20241017	175900	2600815050	20850	20850	20850	20850	0
94	20241017	175800	2600815050	20850	20850	20850	20850	0
95	20241017	175700	2600815050	20850	20850	20850	20850	0
96	20241017	175600	2600815050	20850	20850	20850	20850	0
97	20241017	175500	2600815050	20850	20850	20850	20850	0
98	20241017	175400	2600815050	20850	20850	20850	20850	0
99	20241017	175300	2600815050	20850	20850	20850	20850	0
100	20241017	175200	2600815050	20850	20850	20850	20850	0
101	20241017	175100	2600815050	20850	20850	20850	20850	0
102	20241017	175000	2600815050	20850	20850	20850	20850	0
103	20241017	174900	2600815050	20850	20850	20850	20850	0
104	20241017	174800	2600815050	20850	20850	20850	20850	0
105	20241017	174700	2600815050	20850	20850	20850	20850	0
106	20241017	174600	2600815050	20850	20850	20850	20850	0
107	20241017	174500	2600815050	20850	20850	20850	20850	0
108	20241017	174400	2600815050	20850	20850	20850	20850	0
109	20241017	174300	2600815050	20850	20850	20850	20850	0
110	20241017	174200	2600815050	20850	20850	20850	20850	0
111	20241017	174100	2600815050	20850	20850	20850	20850	0
112	20241017	174000	2600815050	20850	20850	20850	20850	0
113	20241017	173900	2600815050	20850	20850	20850	20850	0
114	20241017	173800	2600815050	20850	20850	20850	20850	0
115	20241017	173700	2600815050	20850	20850	20850	20850	0
116	20241017	173600	2600815050	20850	20850	20850	20850	0
117	20241017	173500	2600815050	20850	20850	20850	20850	0
118	20241017	173400	2600815050	20850	20850	20850	20850	0
119	20241017	173300	2600815050	20850	20850	20850	20850	0
120	20241017	173200	2600815050	20850	20850	20850	20850	0
121	20241017	173100	2600815050	20850	20850	20850	20850	0
122	20241017	173000	2600815050	20850	20850	20850	20850	8314
123	20241017	172900	2600815050	20850	20850	20850	20850	0
124	20241017	172800	2600815050	20850	20850	20850	20850	0
125	20241017	172700	2600815050	20850	20850	20850	20850	0
126	20241017	172600	2600815050	20850	20850	20850	20850	0
127	20241017	172500	2600815050	20850	20850	20850	20850	0
128	20241017	172400	2600815050	20850	20850	20850	20850	0
129	20241017	172300	2600815050	20850	20850	20850	20850	0
130	20241017	172200	2600815050	20850	20850	20850	20850	0
131	20241017	172100	2600815050	20850	20850	20850	20850	0
132	20241017	172000	2600815050	20850	20850	20850	20850	0
133	20241017	171900	2600815050	20850	20850	20850	20850	0
134	20241017	171800	2600815050	20850	20850	20850	20850	0
135	20241017	171700	2600815050	20850	20850	20850	20850	0
136	20241017	171600	2600815050	20850	20850	20850	20850	0
137	20241017	171500	2600815050	20850	20850	20850	20850	0
138	20241017	171400	2600815050	20850	20850	20850	20850	0
139	20241017	171300	2600815050	20850	20850	20850	20850	0
140	20241017	171200	2600815050	20850	20850	20850	20850	0
141	20241017	171100	2600815050	20850	20850	20850	20850	0
142	20241017	171000	2600815050	20850	20850	20850	20850	0
143	20241017	170900	2600815050	20850	20850	20850	20850	0
144	20241017	170800	2600815050	20850	20850	20850	20850	0
145	20241017	170700	2600815050	20850	20850	20850	20850	0
146	20241017	170600	2600815050	20850	20850	20850	20850	0
147	20241017	170500	2600815050	20850	20850	20850	20850	0
148	20241017	170400	2600815050	20850	20850	20850	20850	0
149	20241017	170300	2600815050	20850	20850	20850	20850	0
150	20241017	170200	2600815050	20850	20850	20850	20850	0
151	20241017	170100	2600815050	20850	20850	20850	20850	0
152	20241017	170000	2600815050	20850	20850	20850	20850	8314
153	20241017	165900	2600815050	20850	20850	20850	20850	0
154	20241017	165800	2600815050	20850	20850	20850	20850	0
155	20241017	165700	2600815050	20850	20850	20850	20850	0
156	20241017	165600	2600815050	20850	20850	20850	20850	0
157	20241017	165500	2600815050	20850	20850	20850	20850	0
158	20241017	165400	2600815050	20850	20850	20850	20850	0
159	20241017	165300	2600815050	20850	20850	20850	20850	0
160	20241017	165200	2600815050	20850	20850	20850	20850	0
161	20241017	165100	2600815050	20850	20850	20850	20850	0
162	20241017	165000	2600815050	20850	20850	20850	20850	0
163	20241017	164900	2600815050	20850	20850	20850	20850	0
164	20241017	164800	2600815050	20850	20850	20850	20850	0
165	20241017	164700	2600815050	20850	20850	20850	20850	0
166	20241017	164600	2600815050	20850	20850	20850	20850	0
167	20241017	164500	2600815050	20850	20850	20850	20850	0
168	20241017	164400	2600815050	20850	20850	20850	20850	0
169	20241017	164300	2600815050	20850	20850	20850	20850	0
170	20241017	164200	2600815050	20850	20850	20850	20850	0
171	20241017	164100	2600815050	20850	20850	20850	20850	0
172	20241017	164000	2600815050	20850	20850	20850	20850	0
173	20241017	163900	2600815050	20850	20850	20850	20850	0
174	20241017	163800	2600815050	20850	20850	20850	20850	0
175	20241017	163700	2600815050	20850	20850	20850	20850	0
176	20241017	163600	2600815050	20850	20850	20850	20850	0
177	20241017	163500	2600815050	20850	20850	20850	20850	0
178	20241017	163400	2600815050	20850	20850	20850	20850	0
179	20241017	163300	2600815050	20850	20850	20850	20850	0
180	20241017	163200	2600815050	20850	20850	20850	20850	0
181	20241017	163100	2600815050	20850	20850	20850	20850	0
182	20241017	163000	2600815050	20850	20850	20850	20850	8314
183	20241017	162900	2600815050	20850	20850	20850	20850	0
184	20241017	162800	2600815050	20850	20850	20850	20850	0
185	20241017	162700	2600815050	20850	20850	20850	20850	0
186	20241017	162600	2600815050	20850	20850	20850	20850	0
187	20241017	162500	2600815050	20850	20850	20850	20850	0
188	20241017	162400	2600815050	20850	20850	20850	20850	0
189	20241017	162300	2600815050	20850	20850	20850	20850	0
190	20241017	162200	2600815050	20850	20850	20850	20850	0
191	20241017	162100	2600815050	20850	20850	20850	20850	0
192	20241017	162000	2600815050	20850	20850	20850	20850	0
193	20241017	161900	2600815050	20850	20850	20850	20850	0
194	20241017	161800	2600815050	20850	20850	20850	20850	0
195	20241017	161700	2600815050	20850	20850	20850	20850	0
196	20241017	161600	2600815050	20850	20850	20850	20850	0
197	20241017	161500	2600815050	20850	20850	20850	20850	0
198	20241017	161400	2600815050	20850	20850	20850	20850	0
199	20241017	161300	2600815050	20850	20850	20850	20850	0
200	20241017	161200	2600815050	20850	20850	20850	20850	0
201	20241017	161100	2600815050	20850	20850	20850	20850	0
202	20241017	161000	2600815050	20850	20850	20850	20850	0
203	20241017	160900	2600815050	20850	20850	20850	20850	0
204	20241017	160800	2600815050	20850	20850	20850	20850	0
205	20241017	160700	2600815050	20850	20850	20850	20850	0
206	20241017	160600	2600815050	20850	20850	20850	20850	0
207	20241017	160500	2600815050	20850	20850	20850	20850	0
208	20241017	160400	2600815050	20850	20850	20850	20850	0
209	20241017	160300	2600815050	20850	20850	20850	20850	0
210	20241017	160200	2600815050	20850	20850	20850	20850	0
211	20241017	160100	2600815050	20850	20850	20850	20850	0
212	20241017	160000	2600815050	20850	20850	20850	20850	8314
213	20241017	155900	2600815050	20850	20850	20850	20850	0
214	20241017	155800	2600815050	20850	20850	20850	20850	0
215	20241017	155700	2600815050	20850	20850	20850	20850	0
216	20241017	155600	2600815050	20850	20850	20850	20850	0
217	20241017	155500	2600815050	20850	20850	20850	20850	0
218	20241017	155400	2600815050	20850	20850	20850	20850	0
219	20241017	155300	2600815050	20850	20850	20850	20850	0
220	20241017	155200	2600815050	20850	20850	20850	20850	0
221	20241017	155100	2600815050	20850	20850	20850	20850	0
222	20241017	155000	2600815050	20850	20850	20850	20850	0
223	20241017	154900	2600815050	20850	20850	20850	20850	0
224	20241017	154800	2600815050	20850	20850	20850	20850	0
225	20241017	154700	2600815050	20850	20850	20850	20850	0
226	20241017	154600	2600815050	20850	20850	20850	20850	0
227	20241017	154500	2600815050	20850	20850	20850	20850	0
228	20241017	154400	2600815050	20850	20850	20850	20850	0
229	20241017	154300	2600815050	20850	20850	20850	20850	0
230	20241017	154200	2600815050	20850	20850	20850	20850	0
231	20241017	154100	2600815050	20850	20850	20850	20850	0
232	20241017	154000	2600815050	20850	20850	20850	20850	0
233	20241017	153900	2600815050	20850	20850	20850	20850	0
234	20241017	153800	2600815050	20850	20850	20850	20850	0
235	20241017	153700	2600815050	20850	20850	20850	20850	0
236	20241017	153600	2600815050	20850	20850	20850	20850	0
237	20241017	153500	2600815050	20850	20850	20850	20850	0
238	20241017	153400	2600815050	20850	20850	20850	20850	0
239	20241017	153300	2600815050	20850	20850	20850	20850	0
240	20241017	153200	2600815050	20850	20850	20850	20850	0
241	20241017	153100	2600815050	20850	20850	20850	20850	0
242	20241017	153000	2600815050	20850	20850	20850	20850	16628
243	20241017	152900	2427468150	20900	20900	20900	20900	0
244	20241017	152800	2427468150	20900	20900	20900	20900	0
245	20241017	152700	2427468150	20900	20900	20900	20900	0
246	20241017	152600	2427468150	20900	20900	20900	20900	0
247	20241017	152500	2427468150	20900	20900	20900	20900	0
248	20241017	152400	2427468150	20900	20900	20900	20900	0
249	20241017	152300	2427468150	20900	20900	20900	20900	0
250	20241017	152200	2427468150	20900	20900	20900	20900	0
251	20241017	152100	2427468150	20900	20900	20900	20900	0
252	20241017	152000	2427468150	20900	20900	20900	20900	0
253	20241017	151900	2427468150	20900	20950	20950	20900	301
254	20241017	151800	2421167750	20900	20950	20950	20900	685
255	20241017	151700	2406842000	20900	20900	20900	20900	79
256	20241017	151600	2405190900	20900	20900	20950	20900	685
257	20241017	151500	2390874350	20950	20900	20950	20900	22
258	20241017	151400	2390414000	20900	20900	20900	20900	638
259	20241017	151300	2377079800	20900	20900	20950	20900	872
260	20241017	151200	2358852650	20950	20900	20950	20900	1530
261	20241017	151100	2326868350	20900	20950	20950	20900	724
262	20241017	151000	2311715900	20950	20900	20950	20900	203
263	20241017	150900	2307473050	20900	20950	20950	20900	290
264	20241017	150800	2301402750	20950	20950	20950	20950	97
265	20241017	150700	2299370600	20950	20900	20950	20900	163
266	20241017	150600	2295962500	20900	20950	20950	20900	42
267	20241017	150500	2295082700	20900	20950	20950	20900	2788
268	20241017	150400	2236807900	20950	21000	21000	20950	246
269	20241017	150300	2231653500	20950	21000	21000	20950	370
270	20241017	150200	2223901000	21000	21000	21000	21000	139
271	20241017	150100	2220982000	20950	21000	21000	20950	265
272	20241017	150000	2215428500	20950	20950	20950	20950	400
273	20241017	145900	2207048500	20950	21000	21000	20950	261
274	20241017	145800	2201572750	21000	20950	21000	20950	590
275	20241017	145700	2189211950	20950	20950	20950	20950	0
276	20241017	145600	2189211950	20950	20950	20950	20950	0
277	20241017	145500	2189211950	20950	20950	20950	20950	55
278	20241017	145400	2188059700	20950	21000	21000	20950	30
279	20241017	145300	2187430700	20950	20950	20950	20950	150
280	20241017	145200	2184288200	21000	21000	21000	21000	50
281	20241017	145100	2183238200	21000	21000	21000	21000	26
282	20241017	145000	2182692200	20950	20950	20950	20950	1334
283	20241017	144900	2154744900	20950	20950	21000	20950	202
284	20241017	144800	2150512500	20950	20950	20950	20950	100
285	20241017	144700	2148417500	20950	21000	21000	20950	125
286	20241017	144600	2145798000	20950	20950	21000	20950	10
287	20241017	144500	2145588350	21000	20950	21000	20950	31
288	20241017	144400	2144938700	20950	21000	21000	20950	448
289	20241017	144300	2135545600	21000	21000	21000	21000	113
290	20241017	144200	2133172600	21000	21000	21000	21000	4
291	20241017	144100	2133088600	21000	20950	21000	20950	58
292	20241017	144000	2131872100	20950	21000	21000	20950	579
293	20241017	143900	2119718100	20950	20950	20950	20950	218
294	20241017	143800	2115151000	20950	20950	20950	20950	15
295	20241017	143700	2114836750	20950	20950	20950	20950	67
296	20241017	143600	2113433100	20900	20950	20950	20900	416
297	20241017	143500	2104737900	20900	20900	20950	20900	322
298	20241017	143400	2097993050	20900	20950	20950	20900	27
299	20241017	143300	2097428450	20950	20950	20950	20900	491
300	20241017	143200	2087150100	20950	20950	20950	20900	11
301	20241017	143100	2086919800	20950	20950	20950	20950	2
302	20241017	143000	2086877900	20950	20950	20950	20950	2
303	20241017	142900	2086836000	20900	21000	21000	20900	25
304	20241017	142800	2086311300	20950	21000	21000	20950	598
305	20241017	142700	2073781700	21000	21000	21000	21000	0
306	20241017	142600	2073781700	21000	20950	21000	20950	223
307	20241017	142500	2069102750	20950	20950	20950	20950	0
308	20241017	142400	2069102750	20950	21050	21050	20950	34
309	20241017	142300	2068389550	20950	20950	20950	20950	201
310	20241017	142200	2064178600	20950	20950	20950	20900	2074
311	20241017	142100	2020758300	20950	21000	21000	20950	3531
312	20241017	142000	1946783600	21000	21000	21000	21000	205
313	20241017	141900	1942478600	21000	21000	21000	21000	0
314	20241017	141800	1942478600	21000	21000	21000	21000	1
315	20241017	141700	1942457600	21000	21000	21000	21000	11
316	20241017	141600	1942226600	21000	20950	21000	20950	51
317	20241017	141500	1941158100	21000	21000	21000	21000	5
318	20241017	141400	1941053100	21000	21000	21000	21000	146
319	20241017	141300	1937987100	21000	21050	21050	21000	360
320	20241017	141200	1930426800	21050	21050	21050	21050	1000
321	20241017	141100	1909376800	21000	21000	21000	21000	12
322	20241017	141000	1909124800	21000	21000	21000	21000	12
323	20241017	140900	1908872800	21000	21000	21000	21000	41
324	20241017	140800	1908011800	21000	21000	21000	21000	300
325	20241017	140700	1901711800	21000	21000	21000	21000	0
326	20241017	140600	1901711800	21000	21000	21000	21000	2
327	20241017	140500	1901669800	21000	21000	21000	21000	50
328	20241017	140400	1900619800	21000	21000	21000	21000	34
329	20241017	140300	1899905800	21050	21050	21050	21050	10
330	20241017	140200	1899695300	21050	21050	21050	21050	11
331	20241017	140100	1899463750	21050	21050	21050	21050	0
332	20241017	140000	1899463750	21050	21000	21050	21000	170
333	20241017	135900	1895892750	21050	21050	21050	21050	1
334	20241017	135800	1895871700	21050	21050	21050	21050	2
335	20241017	135700	1895829600	21050	21050	21050	21050	0
336	20241017	135600	1895829600	21050	21000	21050	21000	6
337	20241017	135500	1895703500	21000	21000	21000	21000	230
338	20241017	135400	1890873500	21000	21000	21000	21000	70
339	20241017	135300	1889403500	21000	21000	21000	21000	45
340	20241017	135200	1888458500	21000	21000	21000	21000	210
341	20241017	135100	1884048500	21000	21000	21000	21000	42
342	20241017	135000	1883166500	21000	21000	21000	21000	60
343	20241017	134900	1881906500	21000	21000	21000	21000	0
344	20241017	134800	1881906500	21000	21050	21050	21000	71
345	20241017	134700	1880414500	21000	21000	21000	21000	100
346	20241017	134600	1878314500	21000	21000	21000	21000	1105
347	20241017	134500	1855109500	21000	21000	21050	21000	166
348	20241017	134400	1851622750	21050	21050	21050	21050	7
349	20241017	134300	1851475400	21000	21000	21000	21000	30
350	20241017	134200	1850845400	21050	21050	21050	21050	53
351	20241017	134100	1849729750	21000	21050	21050	21000	104
352	20241017	134000	1847545550	21050	21050	21050	21050	2
353	20241017	133900	1847503450	21050	21050	21050	21050	22
354	20241017	133800	1847040350	21050	21050	21050	21050	48
355	20241017	133700	1846029950	21050	21050	21050	21050	1
356	20241017	133600	1846008900	21000	21050	21050	21000	508
357	20241017	133500	1835340500	21000	21000	21000	21000	0
358	20241017	133400	1835340500	21000	21050	21050	21000	122
359	20241017	133300	1832772900	21050	21050	21050	21050	188
360	20241017	133200	1828815500	21050	21050	21050	21050	668
361	20241017	133100	1814754100	21050	21050	21050	21050	53
362	20241017	133000	1813638450	21050	21050	21050	21050	55
363	20241017	132900	1812480700	21000	21000	21000	21000	401
364	20241017	132800	1804059700	21000	21050	21050	21000	77
365	20241017	132700	1802442450	21000	21000	21000	21000	20
366	20241017	132600	1802022450	21000	21050	21050	21000	548
367	20241017	132500	1790506550	21050	21000	21050	21000	152
368	20241017	132400	1787309550	21000	21000	21000	21000	30
369	20241017	132300	1786679550	21000	21000	21000	21000	200
370	20241017	132200	1782479550	21050	21050	21050	21000	67
371	20241017	132100	1781072150	21050	21050	21050	21000	456
372	20241017	132000	1771490850	21050	21000	21050	21000	618
373	20241017	131900	1758501950	21050	21050	21050	21050	132
374	20241017	131800	1755723350	21000	21000	21000	21000	9
375	20241017	131700	1755534350	21000	21050	21050	21000	250
376	20241017	131600	1750279300	21050	21050	21050	21000	675
377	20241017	131500	1736072050	21050	21050	21050	21050	27
378	20241017	131400	1735503700	21050	21050	21050	21050	16
379	20241017	131300	1735166900	21050	21050	21050	21050	14
380	20241017	131200	1734872200	21050	21050	21050	21050	50
381	20241017	131100	1733819700	21050	21050	21050	21050	986
382	20241017	131000	1713064400	21100	21100	21100	21100	1
383	20241017	130900	1713043300	21100	21100	21100	21100	0
384	20241017	130800	1713043300	21100	21100	21100	21100	597
385	20241017	130700	1700446600	21100	21100	21100	21100	50
386	20241017	130600	1699391600	21100	21100	21100	21100	39
387	20241017	130500	1698568700	21100	21100	21100	21100	400
388	20241017	130400	1690128700	21100	21100	21100	21100	20
389	20241017	130300	1689706700	21100	21100	21100	21050	156
390	20241017	130200	1686421200	21050	21100	21100	21050	31
391	20241017	130100	1685768100	21050	21100	21100	21050	39
392	20241017	130000	1684946700	21050	21050	21050	21050	71
393	20241017	125900	1683452150	21100	21100	21100	21100	2
394	20241017	125800	1683409950	21100	21100	21100	21100	103
395	20241017	125700	1681236650	21100	21100	21100	21100	0
396	20241017	125600	1681236650	21100	21100	21100	21100	85
397	20241017	125500	1679443150	21100	21100	21100	21100	7
398	20241017	125400	1679295450	21100	21100	21100	21100	32
399	20241017	125300	1678620250	21100	21100	21100	21100	94
400	20241017	125200	1676636850	21050	21050	21050	21050	120
401	20241017	125100	1674110850	21050	21050	21050	21050	100
402	20241017	125000	1672005850	21050	21100	21100	21050	112
403	20241017	124900	1669642700	21100	21050	21100	21050	276
404	20241017	124800	1663832800	21050	21100	21100	21050	55
405	20241017	124700	1662673950	21100	21100	21100	21100	11
406	20241017	124600	1662441850	21100	21050	21100	21050	315
407	20241017	124500	1655811050	21100	21100	21100	21100	10
408	20241017	124400	1655600050	21100	21050	21100	21050	10
409	20241017	124300	1655389350	21050	21050	21050	21050	0
410	20241017	124200	1655389350	21050	21100	21100	21050	225
411	20241017	124100	1650652850	21050	21100	21100	21050	25
412	20241017	124000	1650125950	21100	21100	21100	21100	697
413	20241017	123900	1635419250	21100	21100	21100	21100	267
414	20241017	123800	1629785550	21100	21100	21100	21100	0
415	20241017	123700	1629785550	21100	21100	21100	21100	0
416	20241017	123600	1629785550	21100	21100	21100	21100	230
417	20241017	123500	1624932550	21100	21150	21150	21100	76
418	20241017	123400	1623327900	21150	21150	21150	21150	1
419	20241017	123300	1623306750	21150	21100	21150	21100	203
420	20241017	123200	1619023350	21100	21150	21150	21100	32
421	20241017	123100	1618346900	21150	21150	21150	21150	1
422	20241017	123000	1618325750	21150	21150	21150	21150	0
423	20241017	122900	1618325750	21150	21100	21150	21100	9
424	20241017	122800	1618135600	21100	21100	21100	21100	0
425	20241017	122700	1618135600	21100	21100	21100	21100	100
426	20241017	122600	1616025600	21100	21100	21100	21100	51
427	20241017	122500	1614949500	21100	21100	21100	21100	0
428	20241017	122400	1614949500	21100	21100	21100	21100	0
429	20241017	122300	1614949500	21100	21100	21100	21100	0
430	20241017	122200	1614949500	21100	21100	21100	21100	0
431	20241017	122100	1614949500	21100	21100	21100	21100	1
432	20241017	122000	1614928400	21100	21100	21100	21100	106
433	20241017	121900	1612691800	21100	21100	21100	21100	827
434	20241017	121800	1595242100	21150	21150	21150	21150	180
435	20241017	121700	1591435100	21150	21150	21150	21150	0
436	20241017	121600	1591435100	21150	21150	21150	21150	52
437	20241017	121500	1590335300	21150	21150	21150	21150	6
438	20241017	121400	1590208400	21150	21100	21150	21100	202
439	20241017	121300	1585946150	21100	21100	21100	21100	0
440	20241017	121200	1585946150	21100	21100	21100	21100	0
441	20241017	121100	1585946150	21100	21100	21100	21100	70
442	20241017	121000	1584469150	21150	21150	21150	21150	82
443	20241017	120900	1582734850	21150	21150	21150	21150	66
444	20241017	120800	1581338950	21100	21100	21100	21100	200
445	20241017	120700	1577118950	21100	21100	21100	21100	200
446	20241017	120600	1572898950	21150	21150	21150	21150	5
447	20241017	120500	1572793200	21150	21100	21150	21100	491
448	20241017	120400	1562433050	21150	21150	21150	21150	0
449	20241017	120300	1562433050	21150	21150	21150	21150	259
450	20241017	120200	1556955200	21150	21150	21150	21150	870
451	20241017	120100	1538554700	21150	21150	21150	21150	6
452	20241017	120000	1538427800	21150	21150	21150	21150	5
453	20241017	115900	1538322050	21150	21150	21150	21100	475
454	20241017	115800	1528279450	21150	21150	21150	21150	37
455	20241017	115700	1527496900	21150	21150	21150	21150	0
456	20241017	115600	1527496900	21150	21250	21250	21150	1336
457	20241017	115500	1499227650	21250	21250	21250	21250	55
458	20241017	115400	1498058900	21250	21250	21250	21250	169
459	20241017	115300	1494467650	21200	21200	21200	21200	106
460	20241017	115200	1492220450	21200	21200	21200	21200	133
461	20241017	115100	1489400850	21200	21200	21200	21150	230
462	20241017	115000	1484530250	21200	21200	21200	21200	250
463	20241017	114900	1479230250	21200	21200	21200	21200	6
464	20241017	114800	1479103050	21200	21150	21200	21150	107
465	20241017	114700	1476837500	21150	21200	21200	21150	95
466	20241017	114600	1474824350	21200	21200	21200	21200	0
467	20241017	114500	1474824350	21200	21200	21200	21200	112
468	20241017	114400	1472449950	21150	21200	21200	21150	88
469	20241017	114300	1470586750	21150	21200	21200	21150	120
470	20241017	114200	1468046250	21150	21200	21200	21150	444
471	20241017	114100	1458635650	21150	21150	21150	21150	0
472	20241017	114000	1458635650	21150	21200	21200	21150	81
473	20241017	113900	1456921800	21200	21200	21200	21200	25
474	20241017	113800	1456391800	21200	21200	21200	21200	1
475	20241017	113700	1456370600	21200	21200	21200	21200	127
476	20241017	113600	1453678200	21200	21200	21200	21200	100
477	20241017	113500	1451558200	21200	21200	21200	21200	36
478	20241017	113400	1450795000	21200	21200	21200	21200	200
479	20241017	113300	1446555000	21200	21200	21200	21200	20
480	20241017	113200	1446131000	21200	21200	21200	21200	0
481	20241017	113100	1446131000	21200	21200	21200	21200	950
482	20241017	113000	1425991000	21200	21200	21200	21200	6
483	20241017	112900	1425863800	21200	21150	21200	21150	50
484	20241017	112800	1424803850	21250	21200	21250	21150	562
485	20241017	112700	1412911650	21200	21200	21200	21200	0
486	20241017	112600	1412911650	21200	21200	21200	21200	140
487	20241017	112500	1409943650	21250	21250	21250	21250	0
488	20241017	112400	1409943650	21250	21200	21250	21150	55
489	20241017	112300	1408777550	21200	21200	21200	21200	72
490	20241017	112200	1407251150	21200	21200	21200	21200	10
491	20241017	112100	1407039150	21200	21200	21200	21200	2
492	20241017	112000	1406996750	21150	21150	21200	21150	161
493	20241017	111900	1403586600	21200	21200	21200	21200	0
494	20241017	111800	1403586600	21200	21200	21200	21200	76
495	20241017	111700	1401975400	21200	21200	21200	21200	62
496	20241017	111600	1400661000	21150	21150	21150	21150	0
497	20241017	111500	1400661000	21150	21150	21150	21150	60
498	20241017	111400	1399392000	21150	21150	21150	21150	0
499	20241017	111300	1399392000	21150	21150	21150	21150	24
500	20241017	111200	1398884400	21200	21200	21200	21200	15
501	20241017	111100	1398566400	21200	21200	21200	21200	15
502	20241017	111000	1398248400	21200	21200	21200	21200	12
503	20241017	110900	1397994000	21200	21200	21200	21200	0
504	20241017	110800	1397994000	21200	21200	21200	21200	68
505	20241017	110700	1396552400	21200	21200	21200	21200	54
506	20241017	110600	1395407600	21200	21150	21200	21150	35
507	20241017	110500	1394666850	21150	21200	21200	21150	761
508	20241017	110400	1378571650	21200	21200	21200	21200	138
509	20241017	110300	1375646050	21200	21250	21250	21200	662
510	20241017	110200	1361611600	21250	21200	21250	21200	14
511	20241017	110100	1361314700	21200	21200	21200	21200	0
512	20241017	110000	1361314700	21200	21200	21200	21200	458
513	20241017	105900	1351605100	21150	21200	21200	21150	165
514	20241017	105800	1348114600	21200	21150	21200	21150	80
515	20241017	105700	1346420250	21150	21150	21150	21100	301
516	20241017	105600	1340054150	21150	21150	21150	21150	0
517	20241017	105500	1340054150	21150	21150	21150	21150	213
518	20241017	105400	1335549200	21150	21150	21150	21150	514
519	20241017	105300	1324678100	21150	21150	21150	21150	60
520	20241017	105200	1323409100	21150	21250	21250	21150	52
521	20241017	105100	1322306700	21150	21150	21150	21150	277
522	20241017	105000	1316448150	21150	21200	21200	21150	168
523	20241017	104900	1312887700	21300	21300	21300	21200	1109
524	20241017	104800	1289324950	21300	21300	21300	21250	343
525	20241017	104700	1282022350	21300	21300	21300	21250	42
526	20241017	104600	1281128000	21250	21300	21300	21250	574
527	20241017	104500	1268925450	21300	21450	21450	21300	951
528	20241017	104400	1248669000	21400	21400	21400	21350	2621
529	20241017	104300	1192586200	21400	21350	21400	21350	1410
530	20241017	104200	1162429850	21350	21350	21350	21350	372
531	20241017	104100	1154487650	21350	21300	21400	21300	182
532	20241017	104000	1150602900	21350	21400	21450	21350	862
533	20241017	103900	1132183600	21400	21300	21400	21300	882
534	20241017	103800	1113356750	21300	21300	21350	21250	106
535	20241017	103700	1111099100	21300	21300	21300	21250	264
536	20241017	103600	1105475950	21300	21300	21300	21250	542
537	20241017	103500	1093931400	21300	21250	21300	21250	281
538	20241017	103400	1087950100	21250	21300	21350	21250	535
539	20241017	103300	1076557050	21300	21250	21300	21250	312
540	20241017	103200	1069920100	21250	21250	21250	21250	449
541	20241017	103100	1060378850	21250	21300	21300	21250	41
542	20241017	103000	1059505600	21300	21250	21300	21150	389
543	20241017	102900	1051262200	21250	21200	21250	21200	2274
544	20241017	102800	1003047650	21150	21100	21150	21050	3251
545	20241017	102700	934312600	21100	21100	21100	21100	105
546	20241017	102600	932097100	21150	21050	21150	21050	141
547	20241017	102500	929124150	21000	21000	21000	21000	0
548	20241017	102400	929124150	21000	21050	21050	21000	256
549	20241017	102300	923747650	21000	21100	21100	21000	114
550	20241017	102200	921350150	21150	21150	21150	21150	48
551	20241017	102100	920334950	21150	21150	21150	21150	2
552	20241017	102000	920292650	21150	21150	21150	21150	2
553	20241017	101900	920250350	21100	21050	21100	21050	1257
554	20241017	101800	893758650	21050	21050	21050	21050	52
555	20241017	101700	892664050	21050	21100	21100	21050	31
556	20241017	101600	892010500	21100	21050	21100	21050	198
557	20241017	101500	887841550	21050	21050	21050	21000	126
558	20241017	101400	885192750	21050	21000	21050	21000	1206
559	20241017	101300	859858950	20950	20900	20950	20900	566
560	20241017	101200	848021650	20900	20950	21000	20900	1901
561	20241017	101100	808272650	21000	21000	21000	21000	5
562	20241017	101000	808167650	20950	20950	20950	20950	147
563	20241017	100900	805088000	20850	20850	20850	20850	30
564	20241017	100800	804462500	20850	20950	20950	20850	923
565	20241017	100700	785175400	20950	20900	20950	20900	194
566	20241017	100600	781120150	20900	20950	20950	20900	475
567	20241017	100500	771183900	20950	20900	20950	20900	411
568	20241017	100400	762593400	20900	21000	21000	20900	319
569	20241017	100300	755915700	21000	20950	21000	20950	33
570	20241017	100200	755223200	20950	20950	20950	20950	21
571	20241017	100100	754783250	20950	20950	20950	20950	103
572	20241017	100000	752625400	20950	20950	20950	20950	307
573	20241017	095900	746193750	20950	21000	21000	20950	128
574	20241017	095800	743512100	20950	20950	20950	20950	95
575	20241017	095700	741521850	20950	20900	20950	20900	349
576	20241017	095600	734210500	20900	20900	20950	20900	132
577	20241017	095500	731448650	20900	20900	20900	20900	350
578	20241017	095400	724133650	20900	20950	20950	20900	17
579	20241017	095300	723777600	20950	20850	20950	20850	1400
580	20241017	095200	694569500	20850	20850	20850	20850	544
581	20241017	095100	683227100	20850	20850	20900	20850	101
582	20241017	095000	681121100	20850	20900	20900	20850	1221
583	20241017	094900	655661700	20900	20900	20900	20900	325
584	20241017	094800	648869200	20900	20900	20900	20900	467
585	20241017	094700	639108900	20900	20900	20900	20850	123
586	20241017	094600	636539200	20900	20900	20900	20900	314
587	20241017	094500	629976600	20900	20900	20900	20900	280
588	20241017	094400	624124600	20900	20900	20900	20900	4
589	20241017	094300	624041000	20950	20900	20950	20850	670
590	20241017	094200	610056250	20900	20900	20950	20900	847
591	20241017	094100	592353600	20900	20900	20950	20900	251
592	20241017	094000	587107650	20900	20900	20950	20900	133
593	20241017	093900	584327600	20950	20950	20950	20900	897
594	20241017	093800	565579100	20950	20950	20950	20900	824
595	20241017	093700	548354000	20950	20950	20950	20950	15
596	20241017	093600	548039750	20950	20950	20950	20950	198
597	20241017	093500	543891650	20900	20950	20950	20900	270
598	20241017	093400	538237650	20950	20950	20950	20900	315
599	20241017	093300	531643900	20950	20950	21000	20950	1371
600	20241017	093200	502921250	20950	21000	21000	20950	22
601	20241017	093100	502459300	20950	20950	20950	20950	144
602	20241017	093000	499442500	20950	20950	20950	20950	140
603	20241017	092900	496509500	20950	20950	20950	20950	49
604	20241017	092800	495482950	20950	20950	20950	20950	692
605	20241017	092700	480985550	20950	20950	20950	20950	360
606	20241017	092600	473443550	20950	21000	21000	20950	95
607	20241017	092500	471452900	21000	20950	21000	20950	401
608	20241017	092400	463041550	20950	20950	20950	20900	211
609	20241017	092300	458621250	20950	20950	20950	20950	1747
610	20241017	092200	422021600	21000	21000	21000	20950	54
611	20241017	092100	420888800	20950	21000	21000	20950	604
612	20241017	092000	408233700	21000	21000	21000	21000	113
613	20241017	091900	405860700	21000	21000	21000	21000	1029
614	20241017	091800	384251700	21000	20950	21000	20950	57
615	20241017	091700	383057500	20950	21050	21050	20950	1208
616	20241017	091600	357694650	21050	21050	21050	21050	54
617	20241017	091500	356557950	21050	21000	21050	21000	72
618	20241017	091400	355045450	21000	21050	21050	21000	1271
619	20241017	091300	328331500	21050	21050	21050	21000	360
620	20241017	091200	320759000	21050	21050	21100	21050	542
621	20241017	091100	309324400	21100	21050	21100	21050	391
622	20241017	091000	301090700	21050	21000	21050	20950	2890
623	20241017	090900	240431100	21000	21000	21000	20950	560
624	20241017	090800	228686650	21050	21000	21050	21000	371
625	20241017	090700	220894350	21000	21000	21100	20950	707
626	20241017	090600	206069700	20950	21000	21050	20950	1051
627	20241017	090500	184006550	21000	21000	21050	21000	997
628	20241017	090400	163062550	21000	21100	21100	21000	740
629	20241017	090300	147484300	21150	21150	21150	21050	862
630	20241017	090200	129265600	21050	21000	21100	20950	2441
631	20241017	090100	77989550	21000	21050	21150	20950	1761
632	20241017	090000	41007700	21000	21300	21300	21000	1754