KissMeData/131970/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	202200	1742199600	28850	28850	28850	28850	1838
3	20241024	202100	1742199600	28850	28850	28850	28850	0
4	20241024	202000	1742199600	28850	28850	28850	28850	0
5	20241024	201900	1742199600	28850	28850	28850	28850	0
6	20241024	201800	1742199600	28850	28850	28850	28850	0
7	20241024	201700	1742199600	28850	28850	28850	28850	0
8	20241024	201600	1742199600	28850	28850	28850	28850	0
9	20241024	201500	1742199600	28850	28850	28850	28850	0
10	20241024	201400	1742199600	28850	28850	28850	28850	0
11	20241024	201300	1742199600	28850	28850	28850	28850	0
12	20241024	201200	1742199600	28850	28850	28850	28850	0
13	20241024	201100	1742199600	28850	28850	28850	28850	0
14	20241024	201000	1742199600	28850	28850	28850	28850	0
15	20241024	200900	1742199600	28850	28850	28850	28850	0
16	20241024	200800	1742199600	28850	28850	28850	28850	0
17	20241024	200700	1742199600	28850	28850	28850	28850	0
18	20241024	200600	1742199600	28850	28850	28850	28850	0
19	20241024	200500	1742199600	28850	28850	28850	28850	0
20	20241024	200400	1742199600	28850	28850	28850	28850	0
21	20241024	200300	1742199600	28850	28850	28850	28850	0
22	20241024	200200	1742199600	28850	28850	28850	28850	0
23	20241024	200100	1742199600	28850	28850	28850	28850	0
24	20241024	200000	1742199600	28850	28850	28850	28850	0
25	20241024	195900	1742199600	28850	28850	28850	28850	0
26	20241024	195800	1742199600	28850	28850	28850	28850	0
27	20241024	195700	1742199600	28850	28850	28850	28850	0
28	20241024	195600	1742199600	28850	28850	28850	28850	0
29	20241024	195500	1742199600	28850	28850	28850	28850	0
30	20241024	195400	1742199600	28850	28850	28850	28850	0
31	20241024	195300	1742199600	28850	28850	28850	28850	0
32	20241024	195200	1742199600	28850	28850	28850	28850	1838
33	20241024	195100	1742199600	28850	28850	28850	28850	0
34	20241024	195000	1742199600	28850	28850	28850	28850	0
35	20241024	194900	1742199600	28850	28850	28850	28850	0
36	20241024	194800	1742199600	28850	28850	28850	28850	0
37	20241024	194700	1742199600	28850	28850	28850	28850	0
38	20241024	194600	1742199600	28850	28850	28850	28850	0
39	20241024	194500	1742199600	28850	28850	28850	28850	0
40	20241024	194400	1742199600	28850	28850	28850	28850	0
41	20241024	194300	1742199600	28850	28850	28850	28850	0
42	20241024	194200	1742199600	28850	28850	28850	28850	0
43	20241024	194100	1742199600	28850	28850	28850	28850	0
44	20241024	194000	1742199600	28850	28850	28850	28850	0
45	20241024	193900	1742199600	28850	28850	28850	28850	0
46	20241024	193800	1742199600	28850	28850	28850	28850	0
47	20241024	193700	1742199600	28850	28850	28850	28850	0
48	20241024	193600	1742199600	28850	28850	28850	28850	0
49	20241024	193500	1742199600	28850	28850	28850	28850	0
50	20241024	193400	1742199600	28850	28850	28850	28850	0
51	20241024	193300	1742199600	28850	28850	28850	28850	0
52	20241024	193200	1742199600	28850	28850	28850	28850	0
53	20241024	193100	1742199600	28850	28850	28850	28850	0
54	20241024	193000	1742199600	28850	28850	28850	28850	0
55	20241024	192900	1742199600	28850	28850	28850	28850	0
56	20241024	192800	1742199600	28850	28850	28850	28850	0
57	20241024	192700	1742199600	28850	28850	28850	28850	0
58	20241024	192600	1742199600	28850	28850	28850	28850	0
59	20241024	192500	1742199600	28850	28850	28850	28850	0
60	20241024	192400	1742199600	28850	28850	28850	28850	0
61	20241024	192300	1742199600	28850	28850	28850	28850	0
62	20241024	192200	1742199600	28850	28850	28850	28850	1838
63	20241024	192100	1742199600	28850	28850	28850	28850	0
64	20241024	192000	1742199600	28850	28850	28850	28850	0
65	20241024	191900	1742199600	28850	28850	28850	28850	0
66	20241024	191800	1742199600	28850	28850	28850	28850	0
67	20241024	191700	1742199600	28850	28850	28850	28850	0
68	20241024	191600	1742199600	28850	28850	28850	28850	0
69	20241024	191500	1742199600	28850	28850	28850	28850	0
70	20241024	191400	1742199600	28850	28850	28850	28850	0
71	20241024	191300	1742199600	28850	28850	28850	28850	0
72	20241024	191200	1742199600	28850	28850	28850	28850	0
73	20241024	191100	1742199600	28850	28850	28850	28850	0
74	20241024	191000	1742199600	28850	28850	28850	28850	0
75	20241024	190900	1742199600	28850	28850	28850	28850	0
76	20241024	190800	1742199600	28850	28850	28850	28850	0
77	20241024	190700	1742199600	28850	28850	28850	28850	0
78	20241024	190600	1742199600	28850	28850	28850	28850	0
79	20241024	190500	1742199600	28850	28850	28850	28850	0
80	20241024	190400	1742199600	28850	28850	28850	28850	0
81	20241024	190300	1742199600	28850	28850	28850	28850	0
82	20241024	190200	1742199600	28850	28850	28850	28850	0
83	20241024	190100	1742199600	28850	28850	28850	28850	0
84	20241024	190000	1742199600	28850	28850	28850	28850	0
85	20241024	185900	1742199600	28850	28850	28850	28850	0
86	20241024	185800	1742199600	28850	28850	28850	28850	0
87	20241024	185700	1742199600	28850	28850	28850	28850	0
88	20241024	185600	1742199600	28850	28850	28850	28850	0
89	20241024	185500	1742199600	28850	28850	28850	28850	0
90	20241024	185400	1742199600	28850	28850	28850	28850	0
91	20241024	185300	1742199600	28850	28850	28850	28850	0
92	20241024	185200	1742199600	28850	28850	28850	28850	1838
93	20241024	185100	1742199600	28850	28850	28850	28850	0
94	20241024	185000	1742199600	28850	28850	28850	28850	0
95	20241024	184900	1742199600	28850	28850	28850	28850	0
96	20241024	184800	1742199600	28850	28850	28850	28850	0
97	20241024	184700	1742199600	28850	28850	28850	28850	0
98	20241024	184600	1742199600	28850	28850	28850	28850	0
99	20241024	184500	1742199600	28850	28850	28850	28850	0
100	20241024	184400	1742199600	28850	28850	28850	28850	0
101	20241024	184300	1742199600	28850	28850	28850	28850	0
102	20241024	184200	1742199600	28850	28850	28850	28850	0
103	20241024	184100	1742199600	28850	28850	28850	28850	0
104	20241024	184000	1742199600	28850	28850	28850	28850	0
105	20241024	183900	1742199600	28850	28850	28850	28850	0
106	20241024	183800	1742199600	28850	28850	28850	28850	0
107	20241024	183700	1742199600	28850	28850	28850	28850	0
108	20241024	183600	1742199600	28850	28850	28850	28850	0
109	20241024	183500	1742199600	28850	28850	28850	28850	0
110	20241024	183400	1742199600	28850	28850	28850	28850	0
111	20241024	183300	1742199600	28850	28850	28850	28850	0
112	20241024	183200	1742199600	28850	28850	28850	28850	0
113	20241024	183100	1742199600	28850	28850	28850	28850	0
114	20241024	183000	1742199600	28850	28850	28850	28850	0
115	20241024	182900	1742199600	28850	28850	28850	28850	0
116	20241024	182800	1742199600	28850	28850	28850	28850	0
117	20241024	182700	1742199600	28850	28850	28850	28850	0
118	20241024	182600	1742199600	28850	28850	28850	28850	0
119	20241024	182500	1742199600	28850	28850	28850	28850	0
120	20241024	182400	1742199600	28850	28850	28850	28850	0
121	20241024	182300	1742199600	28850	28850	28850	28850	0
122	20241024	182200	1742199600	28850	28850	28850	28850	1838
123	20241024	182100	1742199600	28850	28850	28850	28850	0
124	20241024	182000	1742199600	28850	28850	28850	28850	0
125	20241024	181900	1742199600	28850	28850	28850	28850	0
126	20241024	181800	1742199600	28850	28850	28850	28850	0
127	20241024	181700	1742199600	28850	28850	28850	28850	0
128	20241024	181600	1742199600	28850	28850	28850	28850	0
129	20241024	181500	1742199600	28850	28850	28850	28850	0
130	20241024	181400	1742199600	28850	28850	28850	28850	0
131	20241024	181300	1742199600	28850	28850	28850	28850	0
132	20241024	181200	1742199600	28850	28850	28850	28850	0
133	20241024	181100	1742199600	28850	28850	28850	28850	0
134	20241024	181000	1742199600	28850	28850	28850	28850	0
135	20241024	180900	1742199600	28850	28850	28850	28850	0
136	20241024	180800	1742199600	28850	28850	28850	28850	0
137	20241024	180700	1742199600	28850	28850	28850	28850	0
138	20241024	180600	1742199600	28850	28850	28850	28850	0
139	20241024	180500	1742199600	28850	28850	28850	28850	0
140	20241024	180400	1742199600	28850	28850	28850	28850	0
141	20241024	180300	1742199600	28850	28850	28850	28850	0
142	20241024	180200	1742199600	28850	28850	28850	28850	0
143	20241024	180100	1742199600	28850	28850	28850	28850	0
144	20241024	180000	1742199600	28850	28850	28850	28850	0
145	20241024	175900	1742199600	28850	28850	28850	28850	0
146	20241024	175800	1742199600	28850	28850	28850	28850	0
147	20241024	175700	1742199600	28850	28850	28850	28850	0
148	20241024	175600	1742199600	28850	28850	28850	28850	0
149	20241024	175500	1742199600	28850	28850	28850	28850	0
150	20241024	175400	1742199600	28850	28850	28850	28850	0
151	20241024	175300	1742199600	28850	28850	28850	28850	0
152	20241024	175200	1742199600	28850	28850	28850	28850	1838
153	20241024	175100	1742199600	28850	28850	28850	28850	0
154	20241024	175000	1742199600	28850	28850	28850	28850	0
155	20241024	174900	1742199600	28850	28850	28850	28850	0
156	20241024	174800	1742199600	28850	28850	28850	28850	0
157	20241024	174700	1742199600	28850	28850	28850	28850	0
158	20241024	174600	1742199600	28850	28850	28850	28850	0
159	20241024	174500	1742199600	28850	28850	28850	28850	0
160	20241024	174400	1742199600	28850	28850	28850	28850	0
161	20241024	174300	1742199600	28850	28850	28850	28850	0
162	20241024	174200	1742199600	28850	28850	28850	28850	0
163	20241024	174100	1742199600	28850	28850	28850	28850	0
164	20241024	174000	1742199600	28850	28850	28850	28850	0
165	20241024	173900	1742199600	28850	28850	28850	28850	0
166	20241024	173800	1742199600	28850	28850	28850	28850	0
167	20241024	173700	1742199600	28850	28850	28850	28850	0
168	20241024	173600	1742199600	28850	28850	28850	28850	0
169	20241024	173500	1742199600	28850	28850	28850	28850	0
170	20241024	173400	1742199600	28850	28850	28850	28850	0
171	20241024	173300	1742199600	28850	28850	28850	28850	0
172	20241024	173200	1742199600	28850	28850	28850	28850	0
173	20241024	173100	1742199600	28850	28850	28850	28850	0
174	20241024	173000	1742199600	28850	28850	28850	28850	0
175	20241024	172900	1742199600	28850	28850	28850	28850	0
176	20241024	172800	1742199600	28850	28850	28850	28850	0
177	20241024	172700	1742199600	28850	28850	28850	28850	0
178	20241024	172600	1742199600	28850	28850	28850	28850	0
179	20241024	172500	1742199600	28850	28850	28850	28850	0
180	20241024	172400	1742199600	28850	28850	28850	28850	0
181	20241024	172300	1742199600	28850	28850	28850	28850	0
182	20241024	172200	1742199600	28850	28850	28850	28850	1838
183	20241024	172100	1742199600	28850	28850	28850	28850	0
184	20241024	172000	1742199600	28850	28850	28850	28850	0
185	20241024	171900	1742199600	28850	28850	28850	28850	0
186	20241024	171800	1742199600	28850	28850	28850	28850	0
187	20241024	171700	1742199600	28850	28850	28850	28850	0
188	20241024	171600	1742199600	28850	28850	28850	28850	0
189	20241024	171500	1742199600	28850	28850	28850	28850	0
190	20241024	171400	1742199600	28850	28850	28850	28850	0
191	20241024	171300	1742199600	28850	28850	28850	28850	0
192	20241024	171200	1742199600	28850	28850	28850	28850	0
193	20241024	171100	1742199600	28850	28850	28850	28850	0
194	20241024	171000	1742199600	28850	28850	28850	28850	0
195	20241024	170900	1742199600	28850	28850	28850	28850	0
196	20241024	170800	1742199600	28850	28850	28850	28850	0
197	20241024	170700	1742199600	28850	28850	28850	28850	0
198	20241024	170600	1742199600	28850	28850	28850	28850	0
199	20241024	170500	1742199600	28850	28850	28850	28850	0
200	20241024	170400	1742199600	28850	28850	28850	28850	0
201	20241024	170300	1742199600	28850	28850	28850	28850	0
202	20241024	170200	1742199600	28850	28850	28850	28850	0
203	20241024	170100	1742199600	28850	28850	28850	28850	0
204	20241024	170000	1742199600	28850	28850	28850	28850	0
205	20241024	165900	1742199600	28850	28850	28850	28850	0
206	20241024	165800	1742199600	28850	28850	28850	28850	0
207	20241024	165700	1742199600	28850	28850	28850	28850	0
208	20241024	165600	1742199600	28850	28850	28850	28850	0
209	20241024	165500	1742199600	28850	28850	28850	28850	0
210	20241024	165400	1742199600	28850	28850	28850	28850	0
211	20241024	165300	1742199600	28850	28850	28850	28850	0
212	20241024	165200	1742199600	28850	28850	28850	28850	1838
213	20241024	165100	1742199600	28850	28850	28850	28850	0
214	20241024	165000	1742199600	28850	28850	28850	28850	0
215	20241024	164900	1742199600	28850	28850	28850	28850	0
216	20241024	164800	1742199600	28850	28850	28850	28850	0
217	20241024	164700	1742199600	28850	28850	28850	28850	0
218	20241024	164600	1742199600	28850	28850	28850	28850	0
219	20241024	164500	1742199600	28850	28850	28850	28850	0
220	20241024	164400	1742199600	28850	28850	28850	28850	0
221	20241024	164300	1742199600	28850	28850	28850	28850	0
222	20241024	164200	1742199600	28850	28850	28850	28850	0
223	20241024	164100	1742199600	28850	28850	28850	28850	0
224	20241024	164000	1742199600	28850	28850	28850	28850	0
225	20241024	163900	1742199600	28850	28850	28850	28850	0
226	20241024	163800	1742199600	28850	28850	28850	28850	0
227	20241024	163700	1742199600	28850	28850	28850	28850	0
228	20241024	163600	1742199600	28850	28850	28850	28850	0
229	20241024	163500	1742199600	28850	28850	28850	28850	0
230	20241024	163400	1742199600	28850	28850	28850	28850	0
231	20241024	163300	1742199600	28850	28850	28850	28850	0
232	20241024	163200	1742199600	28850	28850	28850	28850	0
233	20241024	163100	1742199600	28850	28850	28850	28850	0
234	20241024	163000	1742199600	28850	28850	28850	28850	0
235	20241024	162900	1742199600	28850	28850	28850	28850	0
236	20241024	162800	1742199600	28850	28850	28850	28850	0
237	20241024	162700	1742199600	28850	28850	28850	28850	0
238	20241024	162600	1742199600	28850	28850	28850	28850	0
239	20241024	162500	1742199600	28850	28850	28850	28850	0
240	20241024	162400	1742199600	28850	28850	28850	28850	0
241	20241024	162300	1742199600	28850	28850	28850	28850	0
242	20241024	162200	1742199600	28850	28850	28850	28850	1838
243	20241024	162100	1742199600	28850	28850	28850	28850	0
244	20241024	162000	1742199600	28850	28850	28850	28850	0
245	20241024	161900	1742199600	28850	28850	28850	28850	0
246	20241024	161800	1742199600	28850	28850	28850	28850	0
247	20241024	161700	1742199600	28850	28850	28850	28850	0
248	20241024	161600	1742199600	28850	28850	28850	28850	0
249	20241024	161500	1742199600	28850	28850	28850	28850	0
250	20241024	161400	1742199600	28850	28850	28850	28850	0
251	20241024	161300	1742199600	28850	28850	28850	28850	0
252	20241024	161200	1742199600	28850	28850	28850	28850	0
253	20241024	161100	1742199600	28850	28850	28850	28850	0
254	20241024	161000	1742199600	28850	28850	28850	28850	0
255	20241024	160900	1742199600	28850	28850	28850	28850	0
256	20241024	160800	1742199600	28850	28850	28850	28850	0
257	20241024	160700	1742199600	28850	28850	28850	28850	0
258	20241024	160600	1742199600	28850	28850	28850	28850	0
259	20241024	160500	1742199600	28850	28850	28850	28850	0
260	20241024	160400	1742199600	28850	28850	28850	28850	0
261	20241024	160300	1742199600	28850	28850	28850	28850	0
262	20241024	160200	1742199600	28850	28850	28850	28850	0
263	20241024	160100	1742199600	28850	28850	28850	28850	0
264	20241024	160000	1742199600	28850	28850	28850	28850	0
265	20241024	155900	1742199600	28850	28850	28850	28850	0
266	20241024	155800	1742199600	28850	28850	28850	28850	0
267	20241024	155700	1742199600	28850	28850	28850	28850	0
268	20241024	155600	1742199600	28850	28850	28850	28850	0
269	20241024	155500	1742199600	28850	28850	28850	28850	0
270	20241024	155400	1742199600	28850	28850	28850	28850	0
271	20241024	155300	1742199600	28850	28850	28850	28850	0
272	20241024	155200	1742199600	28850	28850	28850	28850	1838
273	20241024	155100	1742199600	28850	28850	28850	28850	0
274	20241024	155000	1742199600	28850	28850	28850	28850	0
275	20241024	154900	1742199600	28850	28850	28850	28850	0
276	20241024	154800	1742199600	28850	28850	28850	28850	0
277	20241024	154700	1742199600	28850	28850	28850	28850	0
278	20241024	154600	1742199600	28850	28850	28850	28850	0
279	20241024	154500	1742199600	28850	28850	28850	28850	0
280	20241024	154400	1742199600	28850	28850	28850	28850	0
281	20241024	154300	1742199600	28850	28850	28850	28850	0
282	20241024	154200	1742199600	28850	28850	28850	28850	0
283	20241024	154100	1742199600	28850	28850	28850	28850	0
284	20241024	154000	1742199600	28850	28850	28850	28850	0
285	20241024	153900	1742199600	28850	28850	28850	28850	0
286	20241024	153800	1742199600	28850	28850	28850	28850	0
287	20241024	153700	1742199600	28850	28850	28850	28850	0
288	20241024	153600	1742199600	28850	28850	28850	28850	0
289	20241024	153500	1742199600	28850	28850	28850	28850	0
290	20241024	153400	1742199600	28850	28850	28850	28850	0
291	20241024	153300	1742199600	28850	28850	28850	28850	0
292	20241024	153200	1742199600	28850	28850	28850	28850	0
293	20241024	153100	1742199600	28850	28850	28850	28850	0
294	20241024	153000	1742199600	28850	28850	28850	28850	1838
295	20241024	152900	1689173300	29000	29000	29000	29000	0
296	20241024	152800	1689173300	29000	29000	29000	29000	0
297	20241024	152700	1689173300	29000	29000	29000	29000	0
298	20241024	152600	1689173300	29000	29000	29000	29000	0
299	20241024	152500	1689173300	29000	29000	29000	29000	0
300	20241024	152400	1689173300	29000	29000	29000	29000	0
301	20241024	152300	1689173300	29000	29000	29000	29000	0
302	20241024	152200	1689173300	29000	29000	29000	29000	0
303	20241024	152100	1689173300	29000	29000	29000	29000	0
304	20241024	152000	1689173300	29000	29000	29000	29000	0
305	20241024	151900	1689173300	29000	29000	29000	28850	89
306	20241024	151800	1686599200	28850	28800	28850	28800	10
307	20241024	151700	1686310950	28800	28950	28950	28800	486
308	20241024	151600	1672291950	29050	29000	29050	28950	236
309	20241024	151500	1665456900	28950	28900	29000	28900	163
310	20241024	151400	1660737250	28900	28950	28950	28900	61
311	20241024	151300	1658972300	28950	28950	29000	28950	71
312	20241024	151200	1656915350	28950	29000	29000	28950	261
313	20241024	151100	1649348500	29000	29000	29050	29000	101
314	20241024	151000	1646418300	29050	29050	29100	29000	119
315	20241024	150900	1642965000	29050	29000	29100	29000	159
316	20241024	150800	1638347550	29050	29050	29050	29000	79
317	20241024	150700	1636055150	29000	29050	29050	29000	39
318	20241024	150600	1634922950	29100	29000	29100	29000	53
319	20241024	150500	1633385100	29050	29050	29100	29000	94
320	20241024	150400	1630656300	29050	29050	29050	29050	16
321	20241024	150300	1630191500	29050	29150	29150	29050	63
322	20241024	150200	1628358550	29100	29100	29150	29050	59
323	20241024	150100	1626641150	29150	29100	29150	29050	91
324	20241024	150000	1623992300	29150	29050	29200	29050	200
325	20241024	145900	1618167050	29000	29000	29050	29000	38
326	20241024	145800	1617064950	29050	29000	29100	29000	46
327	20241024	145700	1615729600	29000	29100	29150	29000	142
328	20241024	145600	1611593500	29050	29050	29050	29000	114
329	20241024	145500	1608282700	29050	29150	29150	29050	53
330	20241024	145400	1606740750	29000	29050	29150	29000	198
331	20241024	145300	1600979600	29050	29000	29100	29000	143
332	20241024	145200	1596822750	29050	28950	29050	28950	38
333	20241024	145100	1595721050	29100	28950	29150	28950	231
334	20241024	145000	1589001100	29000	28950	29000	28950	55
335	20241024	144900	1587406750	28950	29000	29000	28950	38
336	20241024	144800	1586306550	29100	28950	29150	28950	209
337	20241024	144700	1580228850	28950	28950	28950	28950	22
338	20241024	144600	1579591950	29000	28950	29050	28950	73
339	20241024	144500	1577474500	28950	28950	29150	28950	193
340	20241024	144400	1571859200	28900	28950	28950	28900	74
341	20241024	144300	1569719250	28950	28900	29000	28900	89
342	20241024	144200	1567143950	28950	28950	29150	28950	191
343	20241024	144100	1561591650	29050	28950	29050	28900	94
344	20241024	144000	1558869450	28950	29100	29100	28950	79
345	20241024	143900	1556577100	29100	28950	29200	28900	307
346	20241024	143800	1547660800	28950	28950	28950	28950	115
347	20241024	143700	1544331550	28950	29050	29050	28950	59
348	20241024	143600	1542621350	29050	29000	29200	29000	254
349	20241024	143500	1535228850	29000	29000	29000	28950	66
350	20241024	143400	1533316900	28900	28950	28950	28900	36
351	20241024	143300	1532275100	28900	28950	29200	28900	389
352	20241024	143200	1520983100	28900	28900	28950	28900	64
353	20241024	143100	1519133350	28900	28850	28950	28850	191
354	20241024	143000	1513612600	28900	28900	29000	28850	302
355	20241024	142900	1504873300	28950	28900	28950	28850	122
356	20241024	142800	1501346600	28850	28850	28900	28850	67
357	20241024	142700	1499411200	28900	28850	29000	28800	383
358	20241024	142600	1488341000	28850	28900	28900	28850	80
359	20241024	142500	1486029750	28900	28850	28900	28800	43
360	20241024	142400	1484788200	28900	28850	28950	28750	236
361	20241024	142300	1477964350	28850	28900	28900	28800	1023
362	20241024	142200	1448495100	28950	28900	29000	28800	181
363	20241024	142100	1443274150	28850	28900	29200	28850	547
364	20241024	142000	1427410950	28850	28900	28900	28850	65
365	20241024	141900	1425534500	28900	28950	28950	28850	51
366	20241024	141800	1424060900	29000	28850	29150	28850	242
367	20241024	141700	1417036400	28900	28900	28900	28850	60
368	20241024	141600	1415303950	28900	28900	28900	28850	52
369	20241024	141500	1413802500	28950	28900	29150	28850	232
370	20241024	141400	1407068100	28950	28900	28950	28800	39
371	20241024	141300	1405940850	28950	28850	29050	28850	164
372	20241024	141200	1401195850	28850	28900	28900	28850	47
373	20241024	141100	1399839500	28900	28850	28900	28800	42
374	20241024	141000	1398627900	28850	28800	28900	28800	36
375	20241024	140900	1397588250	28800	28800	28850	28800	54
376	20241024	140800	1396031850	28850	28800	28850	28800	31
377	20241024	140700	1395137900	28800	28800	28800	28800	62
378	20241024	140600	1393352300	28800	28800	28850	28800	60
379	20241024	140500	1391623100	28850	28900	28900	28850	111
380	20241024	140400	1388419900	28900	28850	28900	28850	55
381	20241024	140300	1386832550	28850	28900	28900	28850	114
382	20241024	140200	1383539750	28900	28950	28950	28900	48
383	20241024	140100	1382152500	28900	28950	28950	28900	96
384	20241024	140000	1379375650	29000	29000	29050	28950	30
385	20241024	135900	1378506150	29000	28950	29050	28950	72
386	20241024	135800	1376419900	29000	28950	29050	28950	61
387	20241024	135700	1374651800	29050	28950	29050	28900	25
388	20241024	135600	1373928100	28900	28850	28900	28850	81
389	20241024	135500	1371588150	28800	28800	28800	28800	47
390	20241024	135400	1370234550	28850	28800	28850	28750	25
391	20241024	135300	1369514700	28750	28750	28750	28750	46
392	20241024	135200	1368192200	28750	28750	28750	28750	37
393	20241024	135100	1367128450	28700	28750	28750	28700	133
394	20241024	135000	1363309700	28750	28750	28800	28750	72
395	20241024	134900	1361239650	28750	28750	28750	28750	36
396	20241024	134800	1360204650	28750	28800	28800	28750	13
397	20241024	134700	1359830700	28800	28800	28800	28800	48
398	20241024	134600	1358448300	28800	28800	28800	28800	194
399	20241024	134500	1352861100	28850	28900	28900	28850	2423
400	20241024	134400	1282842150	28900	28900	28900	28900	50
401	20241024	134300	1281397150	28900	28900	28900	28900	92
402	20241024	134200	1278738350	28900	28950	28950	28900	29
403	20241024	134100	1277898850	28950	28950	28950	28900	810
404	20241024	134000	1254459450	28950	28950	29000	28950	46
405	20241024	133900	1253127650	28950	29000	29000	28950	4
406	20241024	133800	1253011750	29000	28950	29000	28950	3
407	20241024	133700	1252924850	28950	28950	28950	28950	3
408	20241024	133600	1252838000	28950	29000	29000	28950	4
409	20241024	133500	1252722100	28950	28950	28950	28950	250
410	20241024	133400	1245484600	29000	29000	29000	29000	22
411	20241024	133300	1244846600	29000	29000	29000	29000	89
412	20241024	133200	1242265600	29000	29000	29000	29000	134
413	20241024	133100	1238379600	28950	28950	28950	28950	2
414	20241024	133000	1238321700	28950	29000	29000	28950	3
415	20241024	132900	1238234800	29000	28950	29000	28950	70
416	20241024	132800	1236205050	28950	29000	29000	28950	10
417	20241024	132700	1235915450	29000	29000	29000	29000	2
418	20241024	132600	1235857450	29000	28950	29000	28950	175
419	20241024	132500	1230790950	29000	29000	29000	29000	1
420	20241024	132400	1230761950	29000	29000	29000	29000	4
421	20241024	132300	1230645950	29000	29000	29000	29000	50
422	20241024	132200	1229195950	29050	29050	29050	29050	2
423	20241024	132100	1229137850	29050	29050	29050	29050	12
424	20241024	132000	1228789250	29050	29050	29050	29000	231
425	20241024	131900	1222083850	28950	28950	28950	28950	81
426	20241024	131800	1219738900	29000	29000	29000	29000	2
427	20241024	131700	1219680900	29000	29000	29000	29000	67
428	20241024	131600	1217737900	29000	29000	29000	29000	5
429	20241024	131500	1217592900	28900	28900	28900	28900	63
430	20241024	131400	1215772200	28900	28900	28900	28900	41
431	20241024	131300	1214587300	28950	28950	28950	28950	0
432	20241024	131200	1214587300	28950	28950	28950	28950	1
433	20241024	131100	1214558350	28950	28950	28950	28950	53
434	20241024	131000	1213024000	28950	28950	28950	28950	0
435	20241024	130900	1213024000	28950	28950	28950	28950	0
436	20241024	130800	1213024000	28950	28950	28950	28950	7
437	20241024	130700	1212821350	29000	29000	29000	29000	3
438	20241024	130600	1212734350	28900	28900	28900	28900	0
439	20241024	130500	1212734350	28900	28900	28900	28900	62
440	20241024	130400	1210942550	28900	28900	28900	28900	0
441	20241024	130300	1210942550	28900	28900	28900	28900	104
442	20241024	130200	1207936950	28900	28900	28900	28900	0
443	20241024	130100	1207936950	28900	28900	28900	28900	1
444	20241024	130000	1207908050	28850	28850	28900	28850	161
445	20241024	125900	1203255950	28850	28850	28850	28850	0
446	20241024	125800	1203255950	28850	28850	28850	28850	1
447	20241024	125700	1203227100	28850	28850	28850	28850	26
448	20241024	125600	1202477000	28900	28900	28900	28900	0
449	20241024	125500	1202477000	28900	28900	28900	28900	0
450	20241024	125400	1202477000	28900	28900	28900	28900	35
451	20241024	125300	1201465500	28850	28850	28850	28850	0
452	20241024	125200	1201465500	28850	28850	28850	28850	62
453	20241024	125100	1199676800	28850	28850	28850	28850	174
454	20241024	125000	1194656900	28850	28850	28850	28850	0
455	20241024	124900	1194656900	28850	28850	28850	28850	10
456	20241024	124800	1194368400	28850	28850	28850	28850	11
457	20241024	124700	1194051050	28900	28850	29150	28850	230
458	20241024	124600	1187402000	28850	28850	28850	28850	0
459	20241024	124500	1187402000	28850	28850	28850	28850	0
460	20241024	124400	1187402000	28850	28850	28900	28850	173
461	20241024	124300	1182410150	28900	28850	28900	28850	233
462	20241024	124200	1175677850	28900	28900	28950	28900	91
463	20241024	124100	1173047700	28950	28950	28950	28950	0
464	20241024	124000	1173047700	28950	28900	28950	28900	51
465	20241024	123900	1171573700	28950	28950	28950	28950	0
466	20241024	123800	1171573700	28950	28950	28950	28950	0
467	20241024	123700	1171573700	28950	28950	28950	28950	0
468	20241024	123600	1171573700	28950	28950	28950	28950	28
469	20241024	123500	1170763100	28950	28950	28950	28950	139
470	20241024	123400	1166739050	28950	29050	29050	28950	1111
471	20241024	123300	1134515700	29050	29050	29050	29050	0
472	20241024	123200	1134515700	29050	29100	29100	29050	374
473	20241024	123100	1123633300	29100	29100	29100	29100	81
474	20241024	123000	1121276200	29100	29100	29100	29100	25
475	20241024	122900	1120548700	29150	29150	29150	29150	2
476	20241024	122800	1120490400	29150	29150	29150	29150	50
477	20241024	122700	1119032900	29150	29150	29150	29150	0
478	20241024	122600	1119032900	29150	29150	29150	29150	0
479	20241024	122500	1119032900	29150	29150	29150	29150	0
480	20241024	122400	1119032900	29150	29100	29150	29100	42
481	20241024	122300	1117809550	29100	29150	29150	29100	109
482	20241024	122200	1114637400	29200	29200	29200	29200	0
483	20241024	122100	1114637400	29200	29200	29200	29200	0
484	20241024	122000	1114637400	29200	29200	29200	29200	0
485	20241024	121900	1114637400	29200	29200	29200	29200	0
486	20241024	121800	1114637400	29200	29150	29200	29150	16
487	20241024	121700	1114170950	29150	29200	29200	29150	20
488	20241024	121600	1113587750	29200	29200	29200	29200	5
489	20241024	121500	1113441750	29200	29200	29200	29200	0
490	20241024	121400	1113441750	29200	29150	29200	29150	2
491	20241024	121300	1113383400	29100	29200	29200	29100	667
492	20241024	121200	1093909900	29200	29200	29200	29200	22
493	20241024	121100	1093267500	29100	29100	29100	29100	0
494	20241024	121000	1093267500	29100	29100	29100	29100	11
495	20241024	120900	1092947400	29100	29100	29100	29100	13
496	20241024	120800	1092569100	29100	29100	29100	29100	40
497	20241024	120700	1091405100	29100	29100	29100	29100	0
498	20241024	120600	1091405100	29100	29150	29150	29100	2
499	20241024	120500	1091346850	29100	29100	29100	29100	1
500	20241024	120400	1091317750	29100	29100	29100	29100	0
501	20241024	120300	1091317750	29100	29100	29100	29100	1
502	20241024	120200	1091288650	29100	29100	29150	29100	7
503	20241024	120100	1091084850	29100	29100	29100	29100	0
504	20241024	120000	1091084850	29100	29100	29100	29100	5
505	20241024	115900	1090939350	29150	29150	29150	29150	2
506	20241024	115800	1090881050	29100	29100	29100	29100	5
507	20241024	115700	1090735550	29050	29100	29100	29050	4
508	20241024	115600	1090619200	29100	29100	29100	29100	1
509	20241024	115500	1090590100	29100	29100	29100	29100	0
510	20241024	115400	1090590100	29100	29100	29100	29100	4
511	20241024	115300	1090473700	29100	29050	29100	29050	4
512	20241024	115200	1090357350	29100	29000	29100	29000	43
513	20241024	115100	1089110250	29000	29000	29000	29000	0
514	20241024	115000	1089110250	29000	29000	29000	29000	1
515	20241024	114900	1089081250	29000	29000	29000	29000	22
516	20241024	114800	1088443250	28950	29000	29000	28950	72
517	20241024	114700	1086356100	29000	29000	29000	29000	6
518	20241024	114600	1086182100	29050	29050	29050	29050	0
519	20241024	114500	1086182100	29050	28950	29050	28950	13
520	20241024	114400	1085805350	28950	28950	28950	28950	2
521	20241024	114300	1085747450	28950	28950	28950	28950	0
522	20241024	114200	1085747450	28950	28950	28950	28950	0
523	20241024	114100	1085747450	28950	28950	28950	28950	0
524	20241024	114000	1085747450	28950	28950	28950	28700	1616
525	20241024	113900	1039235150	28950	28950	28950	28950	0
526	20241024	113800	1039235150	28950	28950	28950	28950	350
527	20241024	113700	1029102650	28950	28950	28950	28950	0
528	20241024	113600	1029102650	28950	28950	28950	28950	378
529	20241024	113500	1018159550	29000	29000	29000	29000	1
530	20241024	113400	1018130550	29000	28950	29000	28950	41
531	20241024	113300	1016943450	29000	29000	29000	29000	0
532	20241024	113200	1016943450	29000	29000	29000	29000	0
533	20241024	113100	1016943450	29000	29000	29000	29000	1
534	20241024	113000	1016914450	29000	29000	29000	29000	2
535	20241024	112900	1016856450	29000	29000	29000	29000	4
536	20241024	112800	1016740450	29050	29050	29050	29050	1
537	20241024	112700	1016711400	29050	29050	29050	29050	0
538	20241024	112600	1016711400	29050	29050	29050	29050	0
539	20241024	112500	1016711400	29050	29050	29050	29050	2
540	20241024	112400	1016653300	28950	29000	29000	28950	62
541	20241024	112300	1014858200	29050	29050	29050	29050	2
542	20241024	112200	1014800100	29050	29050	29050	29050	5
543	20241024	112100	1014654850	29050	29050	29050	29050	0
544	20241024	112000	1014654850	29050	29050	29050	29050	0
545	20241024	111900	1014654850	29050	29050	29050	29050	40
546	20241024	111800	1013492850	29050	29050	29050	29050	0
547	20241024	111700	1013492850	29050	28950	29050	28950	2
548	20241024	111600	1013434850	28950	28950	28950	28950	0
549	20241024	111500	1013434850	28950	28950	28950	28950	7
550	20241024	111400	1013232200	28950	28950	29000	28950	114
551	20241024	111300	1009931800	29000	29000	29000	29000	0
552	20241024	111200	1009931800	29000	29000	29000	28950	63
553	20241024	111100	1008107850	29050	29050	29050	29050	1
554	20241024	111000	1008078800	29000	29000	29000	29000	13
555	20241024	110900	1007701800	29000	29000	29000	29000	0
556	20241024	110800	1007701800	29000	29000	29000	29000	6
557	20241024	110700	1007527800	29050	29050	29050	29050	0
558	20241024	110600	1007527800	29050	29000	29050	29000	63
559	20241024	110500	1005700750	29050	29050	29050	29050	13
560	20241024	110400	1005323100	29050	29050	29050	29050	11
561	20241024	110300	1005003550	29050	29000	29050	28950	430
562	20241024	110200	992542350	29050	29100	29100	29050	140
563	20241024	110100	988469050	29150	29150	29150	29150	3
564	20241024	110000	988381600	29200	29200	29200	29200	1
565	20241024	105900	988352400	29200	29150	29200	29150	60
566	20241024	105800	986603350	29200	29150	29200	29150	12
567	20241024	105700	986253450	29150	29150	29150	29150	1
568	20241024	105600	986224300	29150	29150	29150	29150	0
569	20241024	105500	986224300	29150	29250	29250	29150	385
570	20241024	105400	974981350	29300	29300	29300	29300	3
571	20241024	105300	974893450	29350	29350	29350	29300	6
572	20241024	105200	974717500	29300	29300	29300	29300	0
573	20241024	105100	974717500	29300	29300	29350	29300	261
574	20241024	105000	967069950	29300	29200	29300	29200	154
575	20241024	104900	962565600	29250	29250	29250	29250	0
576	20241024	104800	962565600	29250	29200	29250	29150	22
577	20241024	104700	961923100	29150	29100	29150	29100	162
578	20241024	104600	957200900	29100	29100	29100	29100	0
579	20241024	104500	957200900	29100	29200	29200	29100	13
580	20241024	104400	956821400	29150	29200	29200	29150	12
581	20241024	104300	956471550	29200	29250	29250	29200	36
582	20241024	104200	955420150	29300	29300	29300	29300	0
583	20241024	104100	955420150	29300	29350	29400	29300	65
584	20241024	104000	953514450	29350	29250	29350	29250	86
585	20241024	103900	950995450	29250	29250	29300	29250	13
586	20241024	103800	950615050	29300	29100	29300	29100	275
587	20241024	103700	942590200	29150	29150	29200	29150	8
588	20241024	103600	942356950	29200	29150	29200	29150	2
589	20241024	103500	942298600	29200	29100	29200	29000	138
590	20241024	103400	938292600	29050	29050	29050	29050	3
591	20241024	103300	938205450	29050	29000	29100	29000	273
592	20241024	103200	930286100	28950	28900	28950	28850	183
593	20241024	103100	924989850	28900	28850	28900	28850	115
594	20241024	103000	921666850	28850	28850	28850	28850	9
595	20241024	102900	921407200	28850	28850	28850	28850	2
596	20241024	102800	921349500	28900	28750	28900	28750	68
597	20241024	102700	919391500	28750	28750	28800	28700	122
598	20241024	102600	915886850	28750	28650	28750	28650	104
599	20241024	102500	912903250	28650	28700	28700	28650	51
600	20241024	102400	911442050	28700	28600	28750	28600	162
601	20241024	102300	906808600	28650	28650	28650	28600	3699
602	20241024	102200	801002100	28650	28700	28700	28650	4066
603	20241024	102100	684430350	28700	28750	28750	28700	779
604	20241024	102000	662073000	28750	28700	28750	28700	3
605	20241024	101900	661986850	28700	28700	28750	28700	210
606	20241024	101800	655959750	28750	28700	28750	28700	90
607	20241024	101700	653372750	28750	28700	28750	28700	28
608	20241024	101600	652568550	28750	28700	28750	28700	86
609	20241024	101500	650100300	28700	28700	28700	28700	13
610	20241024	101400	649727200	28750	28750	28750	28700	36
611	20241024	101300	648692900	28700	28700	28750	28700	88
612	20241024	101200	646163750	28700	28700	28750	28700	320
613	20241024	101100	636979500	28750	28700	28750	28700	618
614	20241024	101000	619242800	28750	28750	28750	28700	1102
615	20241024	100900	587610950	28750	28750	28750	28700	41
616	20241024	100800	586433050	28750	28750	28750	28750	32
617	20241024	100700	585513050	28750	28750	28750	28750	32
618	20241024	100600	584593050	28750	28750	28750	28750	78
619	20241024	100500	582350550	28750	28800	28800	28750	218
620	20241024	100400	576082350	28700	28750	28750	28700	91
621	20241024	100300	573467250	28800	28750	28800	28750	734
622	20241024	100200	552363700	28750	28750	28750	28750	14
623	20241024	100100	551961200	28750	28750	28750	28750	201
624	20241024	100000	546182450	28750	28850	28900	28750	611
625	20241024	095900	528583200	28850	28900	28900	28850	178
626	20241024	095800	523440500	28850	28850	28850	28850	23
627	20241024	095700	522776950	28850	28850	28850	28850	18
628	20241024	095600	522257650	28850	28850	28900	28850	135
629	20241024	095500	518362650	28800	28850	28850	28800	19
630	20241024	095400	517815050	28900	28850	28900	28850	18
631	20241024	095300	517295500	28850	28800	28850	28800	18
632	20241024	095200	516776450	28800	28850	28850	28800	15
633	20241024	095100	516343750	28800	28850	28850	28800	257
634	20241024	095000	508941150	28900	28850	28900	28850	44
635	20241024	094900	507670750	28850	28900	28900	28850	6
636	20241024	094800	507497600	28850	28900	28900	28850	71
637	20241024	094700	505449000	28850	28850	28900	28850	40
638	20241024	094600	504294500	28900	28850	28900	28800	118
639	20241024	094500	500889250	28800	28750	28800	28750	148
640	20241024	094400	496626900	28800	28800	28850	28750	540
641	20241024	094300	481074700	28750	28800	28800	28750	136
642	20241024	094200	477164450	28750	28800	28800	28750	17
643	20241024	094100	476675600	28750	28750	28750	28750	104
644	20241024	094000	473685600	28750	28750	28750	28750	22
645	20241024	093900	473053100	28750	28700	28750	28700	16
646	20241024	093800	472593700	28700	28750	28750	28700	171
647	20241024	093700	467683450	28700	28700	28800	28700	97
648	20241024	093600	464895600	28750	28650	28750	28650	102
649	20241024	093500	461973100	28650	28700	28700	28650	463
650	20241024	093400	448707500	28750	28650	28750	28650	50
651	20241024	093300	447273850	28650	28650	28650	28600	256
652	20241024	093200	439940300	28650	28650	28650	28600	31
653	20241024	093100	439052900	28650	28600	28650	28550	100
654	20241024	093000	436192550	28550	28750	28750	28550	1440
655	20241024	092900	394968750	28750	28750	28750	28750	205
656	20241024	092800	389075000	28750	28750	28750	28750	29
657	20241024	092700	388241250	28800	28800	28800	28750	97
658	20241024	092600	385450200	28800	28800	28800	28750	92
659	20241024	092500	382801250	28800	28850	28850	28650	504
660	20241024	092400	368307400	28800	28900	28900	28800	477
661	20241024	092300	354552150	28950	29050	29050	28950	46
662	20241024	092200	353219300	29050	28900	29050	28900	1088
663	20241024	092100	321744600	28850	28950	28950	28600	4928
664	20241024	092000	180119250	28950	29000	29000	28950	43
665	20241024	091900	178874250	28950	28950	29000	28900	85
666	20241024	091800	176413750	29000	29000	29000	28950	80
667	20241024	091700	174096850	29000	29000	29000	28950	98
668	20241024	091600	171256350	29000	29200	29200	28500	1796
669	20241024	091500	119163500	29250	29250	29250	29200	148
670	20241024	091400	114839650	29350	29350	29350	29150	452
671	20241024	091300	101640850	29350	29300	29400	29300	48
672	20241024	091200	100234250	29300	29300	29300	29250	268
673	20241024	091100	92386800	29200	29250	29250	29200	78
674	20241024	091000	90108900	29250	29300	29300	29200	252
675	20241024	090900	82734800	29300	29400	29400	29300	603
676	20241024	090800	65055300	29450	29400	29450	29400	95
677	20241024	090700	62261400	29400	29300	29400	29250	142
678	20241024	090600	58100250	29300	29300	29300	29300	152
679	20241024	090500	53646650	29250	29450	29450	29250	462
680	20241024	090400	40084900	29350	29450	29450	29350	130
681	20241024	090300	36261350	29500	29350	29500	29350	79
682	20241024	090200	33932600	29350	29450	29450	29300	133
683	20241024	090100	30028200	29450	29500	29500	29250	225
684	20241024	090000	23419250	29500	29800	29850	29450	786