KissMeData/171090/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	203000	4974659650	47400	47400	47400	47400	2282
3	20241017	202900	4974659650	47400	47400	47400	47400	0
4	20241017	202800	4974659650	47400	47400	47400	47400	0
5	20241017	202700	4974659650	47400	47400	47400	47400	0
6	20241017	202600	4974659650	47400	47400	47400	47400	0
7	20241017	202500	4974659650	47400	47400	47400	47400	0
8	20241017	202400	4974659650	47400	47400	47400	47400	0
9	20241017	202300	4974659650	47400	47400	47400	47400	0
10	20241017	202200	4974659650	47400	47400	47400	47400	0
11	20241017	202100	4974659650	47400	47400	47400	47400	0
12	20241017	202000	4974659650	47400	47400	47400	47400	0
13	20241017	201900	4974659650	47400	47400	47400	47400	0
14	20241017	201800	4974659650	47400	47400	47400	47400	0
15	20241017	201700	4974659650	47400	47400	47400	47400	0
16	20241017	201600	4974659650	47400	47400	47400	47400	0
17	20241017	201500	4974659650	47400	47400	47400	47400	0
18	20241017	201400	4974659650	47400	47400	47400	47400	0
19	20241017	201300	4974659650	47400	47400	47400	47400	0
20	20241017	201200	4974659650	47400	47400	47400	47400	0
21	20241017	201100	4974659650	47400	47400	47400	47400	0
22	20241017	201000	4974659650	47400	47400	47400	47400	0
23	20241017	200900	4974659650	47400	47400	47400	47400	0
24	20241017	200800	4974659650	47400	47400	47400	47400	0
25	20241017	200700	4974659650	47400	47400	47400	47400	0
26	20241017	200600	4974659650	47400	47400	47400	47400	0
27	20241017	200500	4974659650	47400	47400	47400	47400	0
28	20241017	200400	4974659650	47400	47400	47400	47400	0
29	20241017	200300	4974659650	47400	47400	47400	47400	0
30	20241017	200200	4974659650	47400	47400	47400	47400	0
31	20241017	200100	4974659650	47400	47400	47400	47400	0
32	20241017	200000	4974659650	47400	47400	47400	47400	2282
33	20241017	195900	4974659650	47400	47400	47400	47400	0
34	20241017	195800	4974659650	47400	47400	47400	47400	0
35	20241017	195700	4974659650	47400	47400	47400	47400	0
36	20241017	195600	4974659650	47400	47400	47400	47400	0
37	20241017	195500	4974659650	47400	47400	47400	47400	0
38	20241017	195400	4974659650	47400	47400	47400	47400	0
39	20241017	195300	4974659650	47400	47400	47400	47400	0
40	20241017	195200	4974659650	47400	47400	47400	47400	0
41	20241017	195100	4974659650	47400	47400	47400	47400	0
42	20241017	195000	4974659650	47400	47400	47400	47400	0
43	20241017	194900	4974659650	47400	47400	47400	47400	0
44	20241017	194800	4974659650	47400	47400	47400	47400	0
45	20241017	194700	4974659650	47400	47400	47400	47400	0
46	20241017	194600	4974659650	47400	47400	47400	47400	0
47	20241017	194500	4974659650	47400	47400	47400	47400	0
48	20241017	194400	4974659650	47400	47400	47400	47400	0
49	20241017	194300	4974659650	47400	47400	47400	47400	0
50	20241017	194200	4974659650	47400	47400	47400	47400	0
51	20241017	194100	4974659650	47400	47400	47400	47400	0
52	20241017	194000	4974659650	47400	47400	47400	47400	0
53	20241017	193900	4974659650	47400	47400	47400	47400	0
54	20241017	193800	4974659650	47400	47400	47400	47400	0
55	20241017	193700	4974659650	47400	47400	47400	47400	0
56	20241017	193600	4974659650	47400	47400	47400	47400	0
57	20241017	193500	4974659650	47400	47400	47400	47400	0
58	20241017	193400	4974659650	47400	47400	47400	47400	0
59	20241017	193300	4974659650	47400	47400	47400	47400	0
60	20241017	193200	4974659650	47400	47400	47400	47400	0
61	20241017	193100	4974659650	47400	47400	47400	47400	0
62	20241017	193000	4974659650	47400	47400	47400	47400	2282
63	20241017	192900	4974659650	47400	47400	47400	47400	0
64	20241017	192800	4974659650	47400	47400	47400	47400	0
65	20241017	192700	4974659650	47400	47400	47400	47400	0
66	20241017	192600	4974659650	47400	47400	47400	47400	0
67	20241017	192500	4974659650	47400	47400	47400	47400	0
68	20241017	192400	4974659650	47400	47400	47400	47400	0
69	20241017	192300	4974659650	47400	47400	47400	47400	0
70	20241017	192200	4974659650	47400	47400	47400	47400	0
71	20241017	192100	4974659650	47400	47400	47400	47400	0
72	20241017	192000	4974659650	47400	47400	47400	47400	0
73	20241017	191900	4974659650	47400	47400	47400	47400	0
74	20241017	191800	4974659650	47400	47400	47400	47400	0
75	20241017	191700	4974659650	47400	47400	47400	47400	0
76	20241017	191600	4974659650	47400	47400	47400	47400	0
77	20241017	191500	4974659650	47400	47400	47400	47400	0
78	20241017	191400	4974659650	47400	47400	47400	47400	0
79	20241017	191300	4974659650	47400	47400	47400	47400	0
80	20241017	191200	4974659650	47400	47400	47400	47400	0
81	20241017	191100	4974659650	47400	47400	47400	47400	0
82	20241017	191000	4974659650	47400	47400	47400	47400	0
83	20241017	190900	4974659650	47400	47400	47400	47400	0
84	20241017	190800	4974659650	47400	47400	47400	47400	0
85	20241017	190700	4974659650	47400	47400	47400	47400	0
86	20241017	190600	4974659650	47400	47400	47400	47400	0
87	20241017	190500	4974659650	47400	47400	47400	47400	0
88	20241017	190400	4974659650	47400	47400	47400	47400	0
89	20241017	190300	4974659650	47400	47400	47400	47400	0
90	20241017	190200	4974659650	47400	47400	47400	47400	0
91	20241017	190100	4974659650	47400	47400	47400	47400	0
92	20241017	190000	4974659650	47400	47400	47400	47400	2282
93	20241017	185900	4974659650	47400	47400	47400	47400	0
94	20241017	185800	4974659650	47400	47400	47400	47400	0
95	20241017	185700	4974659650	47400	47400	47400	47400	0
96	20241017	185600	4974659650	47400	47400	47400	47400	0
97	20241017	185500	4974659650	47400	47400	47400	47400	0
98	20241017	185400	4974659650	47400	47400	47400	47400	0
99	20241017	185300	4974659650	47400	47400	47400	47400	0
100	20241017	185200	4974659650	47400	47400	47400	47400	0
101	20241017	185100	4974659650	47400	47400	47400	47400	0
102	20241017	185000	4974659650	47400	47400	47400	47400	0
103	20241017	184900	4974659650	47400	47400	47400	47400	0
104	20241017	184800	4974659650	47400	47400	47400	47400	0
105	20241017	184700	4974659650	47400	47400	47400	47400	0
106	20241017	184600	4974659650	47400	47400	47400	47400	0
107	20241017	184500	4974659650	47400	47400	47400	47400	0
108	20241017	184400	4974659650	47400	47400	47400	47400	0
109	20241017	184300	4974659650	47400	47400	47400	47400	0
110	20241017	184200	4974659650	47400	47400	47400	47400	0
111	20241017	184100	4974659650	47400	47400	47400	47400	0
112	20241017	184000	4974659650	47400	47400	47400	47400	0
113	20241017	183900	4974659650	47400	47400	47400	47400	0
114	20241017	183800	4974659650	47400	47400	47400	47400	0
115	20241017	183700	4974659650	47400	47400	47400	47400	0
116	20241017	183600	4974659650	47400	47400	47400	47400	0
117	20241017	183500	4974659650	47400	47400	47400	47400	0
118	20241017	183400	4974659650	47400	47400	47400	47400	0
119	20241017	183300	4974659650	47400	47400	47400	47400	0
120	20241017	183200	4974659650	47400	47400	47400	47400	0
121	20241017	183100	4974659650	47400	47400	47400	47400	0
122	20241017	183000	4974659650	47400	47400	47400	47400	2282
123	20241017	182900	4974659650	47400	47400	47400	47400	0
124	20241017	182800	4974659650	47400	47400	47400	47400	0
125	20241017	182700	4974659650	47400	47400	47400	47400	0
126	20241017	182600	4974659650	47400	47400	47400	47400	0
127	20241017	182500	4974659650	47400	47400	47400	47400	0
128	20241017	182400	4974659650	47400	47400	47400	47400	0
129	20241017	182300	4974659650	47400	47400	47400	47400	0
130	20241017	182200	4974659650	47400	47400	47400	47400	0
131	20241017	182100	4974659650	47400	47400	47400	47400	0
132	20241017	182000	4974659650	47400	47400	47400	47400	0
133	20241017	181900	4974659650	47400	47400	47400	47400	0
134	20241017	181800	4974659650	47400	47400	47400	47400	0
135	20241017	181700	4974659650	47400	47400	47400	47400	0
136	20241017	181600	4974659650	47400	47400	47400	47400	0
137	20241017	181500	4974659650	47400	47400	47400	47400	0
138	20241017	181400	4974659650	47400	47400	47400	47400	0
139	20241017	181300	4974659650	47400	47400	47400	47400	0
140	20241017	181200	4974659650	47400	47400	47400	47400	0
141	20241017	181100	4974659650	47400	47400	47400	47400	0
142	20241017	181000	4974659650	47400	47400	47400	47400	0
143	20241017	180900	4974659650	47400	47400	47400	47400	0
144	20241017	180800	4974659650	47400	47400	47400	47400	0
145	20241017	180700	4974659650	47400	47400	47400	47400	0
146	20241017	180600	4974659650	47400	47400	47400	47400	0
147	20241017	180500	4974659650	47400	47400	47400	47400	0
148	20241017	180400	4974659650	47400	47400	47400	47400	0
149	20241017	180300	4974659650	47400	47400	47400	47400	0
150	20241017	180200	4974659650	47400	47400	47400	47400	0
151	20241017	180100	4974659650	47400	47400	47400	47400	0
152	20241017	180000	4974659650	47400	47400	47400	47400	2282
153	20241017	175900	4974659650	47400	47400	47400	47400	0
154	20241017	175800	4974659650	47400	47400	47400	47400	0
155	20241017	175700	4974659650	47400	47400	47400	47400	0
156	20241017	175600	4974659650	47400	47400	47400	47400	0
157	20241017	175500	4974659650	47400	47400	47400	47400	0
158	20241017	175400	4974659650	47400	47400	47400	47400	0
159	20241017	175300	4974659650	47400	47400	47400	47400	0
160	20241017	175200	4974659650	47400	47400	47400	47400	0
161	20241017	175100	4974659650	47400	47400	47400	47400	0
162	20241017	175000	4974659650	47400	47400	47400	47400	0
163	20241017	174900	4974659650	47400	47400	47400	47400	0
164	20241017	174800	4974659650	47400	47400	47400	47400	0
165	20241017	174700	4974659650	47400	47400	47400	47400	0
166	20241017	174600	4974659650	47400	47400	47400	47400	0
167	20241017	174500	4974659650	47400	47400	47400	47400	0
168	20241017	174400	4974659650	47400	47400	47400	47400	0
169	20241017	174300	4974659650	47400	47400	47400	47400	0
170	20241017	174200	4974659650	47400	47400	47400	47400	0
171	20241017	174100	4974659650	47400	47400	47400	47400	0
172	20241017	174000	4974659650	47400	47400	47400	47400	0
173	20241017	173900	4974659650	47400	47400	47400	47400	0
174	20241017	173800	4974659650	47400	47400	47400	47400	0
175	20241017	173700	4974659650	47400	47400	47400	47400	0
176	20241017	173600	4974659650	47400	47400	47400	47400	0
177	20241017	173500	4974659650	47400	47400	47400	47400	0
178	20241017	173400	4974659650	47400	47400	47400	47400	0
179	20241017	173300	4974659650	47400	47400	47400	47400	0
180	20241017	173200	4974659650	47400	47400	47400	47400	0
181	20241017	173100	4974659650	47400	47400	47400	47400	0
182	20241017	173000	4974659650	47400	47400	47400	47400	2282
183	20241017	172900	4974659650	47400	47400	47400	47400	0
184	20241017	172800	4974659650	47400	47400	47400	47400	0
185	20241017	172700	4974659650	47400	47400	47400	47400	0
186	20241017	172600	4974659650	47400	47400	47400	47400	0
187	20241017	172500	4974659650	47400	47400	47400	47400	0
188	20241017	172400	4974659650	47400	47400	47400	47400	0
189	20241017	172300	4974659650	47400	47400	47400	47400	0
190	20241017	172200	4974659650	47400	47400	47400	47400	0
191	20241017	172100	4974659650	47400	47400	47400	47400	0
192	20241017	172000	4974659650	47400	47400	47400	47400	0
193	20241017	171900	4974659650	47400	47400	47400	47400	0
194	20241017	171800	4974659650	47400	47400	47400	47400	0
195	20241017	171700	4974659650	47400	47400	47400	47400	0
196	20241017	171600	4974659650	47400	47400	47400	47400	0
197	20241017	171500	4974659650	47400	47400	47400	47400	0
198	20241017	171400	4974659650	47400	47400	47400	47400	0
199	20241017	171300	4974659650	47400	47400	47400	47400	0
200	20241017	171200	4974659650	47400	47400	47400	47400	0
201	20241017	171100	4974659650	47400	47400	47400	47400	0
202	20241017	171000	4974659650	47400	47400	47400	47400	0
203	20241017	170900	4974659650	47400	47400	47400	47400	0
204	20241017	170800	4974659650	47400	47400	47400	47400	0
205	20241017	170700	4974659650	47400	47400	47400	47400	0
206	20241017	170600	4974659650	47400	47400	47400	47400	0
207	20241017	170500	4974659650	47400	47400	47400	47400	0
208	20241017	170400	4974659650	47400	47400	47400	47400	0
209	20241017	170300	4974659650	47400	47400	47400	47400	0
210	20241017	170200	4974659650	47400	47400	47400	47400	0
211	20241017	170100	4974659650	47400	47400	47400	47400	0
212	20241017	170000	4974659650	47400	47400	47400	47400	2282
213	20241017	165900	4974659650	47400	47400	47400	47400	0
214	20241017	165800	4974659650	47400	47400	47400	47400	0
215	20241017	165700	4974659650	47400	47400	47400	47400	0
216	20241017	165600	4974659650	47400	47400	47400	47400	0
217	20241017	165500	4974659650	47400	47400	47400	47400	0
218	20241017	165400	4974659650	47400	47400	47400	47400	0
219	20241017	165300	4974659650	47400	47400	47400	47400	0
220	20241017	165200	4974659650	47400	47400	47400	47400	0
221	20241017	165100	4974659650	47400	47400	47400	47400	0
222	20241017	165000	4974659650	47400	47400	47400	47400	0
223	20241017	164900	4974659650	47400	47400	47400	47400	0
224	20241017	164800	4974659650	47400	47400	47400	47400	0
225	20241017	164700	4974659650	47400	47400	47400	47400	0
226	20241017	164600	4974659650	47400	47400	47400	47400	0
227	20241017	164500	4974659650	47400	47400	47400	47400	0
228	20241017	164400	4974659650	47400	47400	47400	47400	0
229	20241017	164300	4974659650	47400	47400	47400	47400	0
230	20241017	164200	4974659650	47400	47400	47400	47400	0
231	20241017	164100	4974659650	47400	47400	47400	47400	0
232	20241017	164000	4974659650	47400	47400	47400	47400	0
233	20241017	163900	4974659650	47400	47400	47400	47400	0
234	20241017	163800	4974659650	47400	47400	47400	47400	0
235	20241017	163700	4974659650	47400	47400	47400	47400	0
236	20241017	163600	4974659650	47400	47400	47400	47400	0
237	20241017	163500	4974659650	47400	47400	47400	47400	0
238	20241017	163400	4974659650	47400	47400	47400	47400	0
239	20241017	163300	4974659650	47400	47400	47400	47400	0
240	20241017	163200	4974659650	47400	47400	47400	47400	0
241	20241017	163100	4974659650	47400	47400	47400	47400	0
242	20241017	163000	4974659650	47400	47400	47400	47400	2282
243	20241017	162900	4974659650	47400	47400	47400	47400	0
244	20241017	162800	4974659650	47400	47400	47400	47400	0
245	20241017	162700	4974659650	47400	47400	47400	47400	0
246	20241017	162600	4974659650	47400	47400	47400	47400	0
247	20241017	162500	4974659650	47400	47400	47400	47400	0
248	20241017	162400	4974659650	47400	47400	47400	47400	0
249	20241017	162300	4974659650	47400	47400	47400	47400	0
250	20241017	162200	4974659650	47400	47400	47400	47400	0
251	20241017	162100	4974659650	47400	47400	47400	47400	0
252	20241017	162000	4974659650	47400	47400	47400	47400	0
253	20241017	161900	4974659650	47400	47400	47400	47400	0
254	20241017	161800	4974659650	47400	47400	47400	47400	0
255	20241017	161700	4974659650	47400	47400	47400	47400	0
256	20241017	161600	4974659650	47400	47400	47400	47400	0
257	20241017	161500	4974659650	47400	47400	47400	47400	0
258	20241017	161400	4974659650	47400	47400	47400	47400	0
259	20241017	161300	4974659650	47400	47400	47400	47400	0
260	20241017	161200	4974659650	47400	47400	47400	47400	0
261	20241017	161100	4974659650	47400	47400	47400	47400	0
262	20241017	161000	4974659650	47400	47400	47400	47400	0
263	20241017	160900	4974659650	47400	47400	47400	47400	0
264	20241017	160800	4974659650	47400	47400	47400	47400	0
265	20241017	160700	4974659650	47400	47400	47400	47400	0
266	20241017	160600	4974659650	47400	47400	47400	47400	0
267	20241017	160500	4974659650	47400	47400	47400	47400	0
268	20241017	160400	4974659650	47400	47400	47400	47400	0
269	20241017	160300	4974659650	47400	47400	47400	47400	0
270	20241017	160200	4974659650	47400	47400	47400	47400	0
271	20241017	160100	4974659650	47400	47400	47400	47400	0
272	20241017	160000	4974659650	47400	47400	47400	47400	2282
273	20241017	155900	4974659650	47400	47400	47400	47400	0
274	20241017	155800	4974659650	47400	47400	47400	47400	0
275	20241017	155700	4974659650	47400	47400	47400	47400	0
276	20241017	155600	4974659650	47400	47400	47400	47400	0
277	20241017	155500	4974659650	47400	47400	47400	47400	0
278	20241017	155400	4974659650	47400	47400	47400	47400	0
279	20241017	155300	4974659650	47400	47400	47400	47400	0
280	20241017	155200	4974659650	47400	47400	47400	47400	0
281	20241017	155100	4974659650	47400	47400	47400	47400	0
282	20241017	155000	4974659650	47400	47400	47400	47400	0
283	20241017	154900	4974659650	47400	47400	47400	47400	0
284	20241017	154800	4974659650	47400	47400	47400	47400	0
285	20241017	154700	4974659650	47400	47400	47400	47400	0
286	20241017	154600	4974659650	47400	47400	47400	47400	0
287	20241017	154500	4974659650	47400	47400	47400	47400	0
288	20241017	154400	4974659650	47400	47400	47400	47400	0
289	20241017	154300	4974659650	47400	47400	47400	47400	0
290	20241017	154200	4974659650	47400	47400	47400	47400	0
291	20241017	154100	4974659650	47400	47400	47400	47400	0
292	20241017	154000	4974659650	47400	47400	47400	47400	0
293	20241017	153900	4974659650	47400	47400	47400	47400	0
294	20241017	153800	4974659650	47400	47400	47400	47400	0
295	20241017	153700	4974659650	47400	47400	47400	47400	0
296	20241017	153600	4974659650	47400	47400	47400	47400	0
297	20241017	153500	4974659650	47400	47400	47400	47400	0
298	20241017	153400	4974659650	47400	47400	47400	47400	0
299	20241017	153300	4974659650	47400	47400	47400	47400	0
300	20241017	153200	4974659650	47400	47400	47400	47400	0
301	20241017	153100	4974659650	47400	47400	47400	47400	0
302	20241017	153000	4974659650	47400	47400	47400	47400	4564
303	20241017	152900	4866492850	47600	47600	47600	47600	0
304	20241017	152800	4866492850	47600	47600	47600	47600	0
305	20241017	152700	4866492850	47600	47600	47600	47600	0
306	20241017	152600	4866492850	47600	47600	47600	47600	0
307	20241017	152500	4866492850	47600	47600	47600	47600	0
308	20241017	152400	4866492850	47600	47600	47600	47600	0
309	20241017	152300	4866492850	47600	47600	47600	47600	0
310	20241017	152200	4866492850	47600	47600	47600	47600	0
311	20241017	152100	4866492850	47600	47600	47600	47600	0
312	20241017	152000	4866492850	47600	47600	47600	47600	0
313	20241017	151900	4866492850	47600	47650	47650	47600	19
314	20241017	151800	4865587850	47650	47600	47650	47550	627
315	20241017	151700	4835742600	47650	47600	47650	47600	227
316	20241017	151600	4824926150	47600	47650	47650	47600	141
317	20241017	151500	4818214500	47600	47550	47600	47500	823
318	20241017	151400	4779078350	47550	47550	47550	47550	37
319	20241017	151300	4777319000	47550	47500	47550	47500	128
320	20241017	151200	4771238900	47500	47500	47500	47500	31
321	20241017	151100	4769766400	47500	47500	47500	47500	317
322	20241017	151000	4754708900	47400	47500	47500	47400	57
323	20241017	150900	4752004300	47450	47450	47450	47450	195
324	20241017	150800	4742751550	47400	47400	47450	47400	72
325	20241017	150700	4739338550	47350	47400	47400	47350	55
326	20241017	150600	4736734050	47350	47350	47350	47350	72
327	20241017	150500	4733324850	47350	47350	47350	47350	55
328	20241017	150400	4730720600	47350	47350	47350	47350	101
329	20241017	150300	4725938250	47300	47300	47300	47300	171
330	20241017	150200	4717849950	47300	47250	47300	47250	3
331	20241017	150100	4717708100	47250	47250	47250	47250	39
332	20241017	150000	4715865350	47200	47200	47200	47200	0
333	20241017	145900	4715865350	47200	47200	47200	47200	98
334	20241017	145800	4711239750	47150	47150	47150	47150	35
335	20241017	145700	4709589500	47150	47150	47150	47150	31
336	20241017	145600	4708127850	47100	47150	47150	47100	128
337	20241017	145500	4702097950	47100	47100	47200	47100	546
338	20241017	145400	4676334300	47100	47100	47100	47100	192
339	20241017	145300	4667291100	47150	47150	47150	47100	111
340	20241017	145200	4662059900	47100	47150	47150	47100	114
341	20241017	145100	4656688950	47100	47200	47200	47100	206
342	20241017	145000	4646984750	47200	47250	47250	47200	106
343	20241017	144900	4641981500	47250	47200	47250	47200	127
344	20241017	144800	4635982100	47150	47200	47200	47150	97
345	20241017	144700	4631405350	47250	47250	47250	47250	64
346	20241017	144600	4628381350	47200	47200	47200	47200	39
347	20241017	144500	4626540550	47250	47300	47300	47200	108
348	20241017	144400	4621436150	47300	47350	47350	47300	120
349	20241017	144300	4615758250	47350	47350	47350	47350	31
350	20241017	144200	4614290400	47400	47400	47450	47400	73
351	20241017	144100	4610829200	47400	47500	47500	47350	182
352	20241017	144000	4602202750	47400	47350	47500	47350	108
353	20241017	143900	4597081050	47350	47450	47450	47350	21
354	20241017	143800	4596084700	47500	47400	47500	47350	82
355	20241017	143700	4592200300	47350	47350	47350	47350	31
356	20241017	143600	4590732450	47350	47400	47400	47350	63
357	20241017	143500	4587747850	47250	47200	47450	47200	65
358	20241017	143400	4584674350	47200	47150	47200	47150	97
359	20241017	143300	4580100700	47100	47050	47100	46950	135
360	20241017	143200	4573749850	47050	46950	47050	46950	253
361	20241017	143100	4561851950	47000	46800	47000	46800	742
362	20241017	143000	4527036500	46800	46800	46900	46800	594
363	20241017	142900	4499220700	46850	46800	46900	46800	155
364	20241017	142800	4491954600	46900	46950	46950	46800	605
365	20241017	142700	4463612500	46750	46950	46950	46750	2495
366	20241017	142600	4346790250	46950	46950	47000	46900	128
367	20241017	142500	4340780900	46950	46950	47000	46900	622
368	20241017	142400	4311585400	46950	47000	47050	46950	606
369	20241017	142300	4283091500	47000	47050	47050	47000	226
370	20241017	142200	4272459050	47050	47100	47150	47050	203
371	20241017	142100	4262898450	47050	47150	47200	47000	3609
372	20241017	142000	4093104600	47150	47100	47150	47100	317
373	20241017	141900	4078171000	47100	47200	47200	47100	82
374	20241017	141800	4074304700	47200	47100	47300	47100	215
375	20241017	141700	4064166300	47100	47300	47300	47100	214
376	20241017	141600	4054086200	47100	47100	47300	47100	213
377	20241017	141500	4044049600	47150	47150	47200	47100	1079
378	20241017	141400	3993175850	47150	47150	47200	47150	176
379	20241017	141300	3984873650	47150	47150	47300	47150	177
380	20241017	141200	3976527750	47150	47200	47300	47100	957
381	20241017	141100	3931399150	47200	47200	47300	47200	242
382	20241017	141000	3919976550	47300	47200	47300	47200	65
383	20241017	140900	3916905350	47200	47200	47200	47200	189
384	20241017	140800	3907984550	47200	47200	47250	47200	185
385	20241017	140700	3899252500	47200	47200	47300	47200	513
386	20241017	140600	3875012300	47300	47250	47300	47200	1608
387	20241017	140500	3799084500	47250	47250	47300	47250	216
388	20241017	140400	3788878350	47250	47250	47350	47250	360
389	20241017	140300	3771855500	47300	47350	47400	47300	970
390	20241017	140200	3725972450	47350	47350	47350	47350	275
391	20241017	140100	3712951200	47350	47350	47400	47300	195
392	20241017	140000	3703718300	47350	47350	47500	47350	189
393	20241017	135900	3694768400	47350	47350	47400	47350	191
394	20241017	135800	3685724050	47350	47300	47350	47300	206
395	20241017	135700	3675974500	47300	47300	47350	47300	501
396	20241017	135600	3652276350	47300	47350	47350	47300	188
397	20241017	135500	3643376050	47350	47300	47400	47300	201
398	20241017	135400	3633867300	47300	47400	47400	47300	1165
399	20241017	135300	3578697700	47400	47400	47450	47400	350
400	20241017	135200	3562107650	47400	47400	47400	47400	182
401	20241017	135100	3553480850	47400	47400	47450	47400	110
402	20241017	135000	3548266350	47400	47450	47500	47400	107
403	20241017	134900	3543189400	47450	47450	47500	47450	311
404	20241017	134800	3528432350	47450	47450	47500	47450	111
405	20241017	134700	3523165000	47450	47500	47550	47450	255
406	20241017	134600	3511055400	47500	47500	47550	47500	190
407	20241017	134500	3502030350	47500	47550	47550	47500	570
408	20241017	134400	3474948600	47550	47550	47650	47550	136
409	20241017	134300	3468480700	47550	47550	47550	47550	178
410	20241017	134200	3460016800	47550	47600	47650	47550	379
411	20241017	134100	3441981050	47600	47650	47650	47600	279
412	20241017	134000	3428695350	47650	47700	47750	47650	129
413	20241017	133900	3422542900	47700	47800	47850	47700	529
414	20241017	133800	3397277050	47650	47650	47800	47650	211
415	20241017	133700	3387221800	47650	47700	47700	47650	91
416	20241017	133600	3382883100	47700	47750	47750	47700	276
417	20241017	133500	3369716450	47750	47750	47800	47750	37
418	20241017	133400	3367949300	47750	47750	47750	47750	8
419	20241017	133300	3367567300	47750	47750	47750	47750	12
420	20241017	133200	3366994300	47750	47850	47850	47750	12
421	20241017	133100	3366421150	47700	47700	47700	47700	8
422	20241017	133000	3366039550	47850	47700	47850	47700	35
423	20241017	132900	3364367350	47850	47850	47850	47850	13
424	20241017	132800	3363745300	47700	47700	47700	47700	85
425	20241017	132700	3359690800	47700	47800	47800	47700	221
426	20241017	132600	3349143350	47800	47800	47800	47800	5
427	20241017	132500	3348904350	47800	47850	47850	47800	66
428	20241017	132400	3345749500	47800	47800	47800	47800	0
429	20241017	132300	3345749500	47800	47850	47850	47800	434
430	20241017	132200	3325002600	47800	47800	47900	47800	982
431	20241017	132100	3278035300	47800	47800	47800	47800	1
432	20241017	132000	3277987500	47750	47750	47800	47750	174
433	20241017	131900	3269678950	47750	47750	47750	47750	0
434	20241017	131800	3269678950	47750	47700	47750	47700	133
435	20241017	131700	3263332500	47700	47650	47700	47650	176
436	20241017	131600	3254942350	47650	47700	47700	47650	43
437	20241017	131500	3252891400	47700	47700	47700	47700	5
438	20241017	131400	3252652900	47700	47700	47700	47700	62
439	20241017	131300	3249695500	47700	47700	47700	47700	2
440	20241017	131200	3249600100	47700	47700	47700	47700	70
441	20241017	131100	3246261100	47700	47700	47700	47700	0
442	20241017	131000	3246261100	47700	47700	47700	47700	138
443	20241017	130900	3239678500	47650	47650	47700	47650	201
444	20241017	130800	3230100800	47650	47500	47650	47500	1311
445	20241017	130700	3167659900	47500	47500	47500	47500	0
446	20241017	130600	3167659900	47500	47500	47500	47500	36
447	20241017	130500	3165949900	47550	47500	47550	47500	58
448	20241017	130400	3163194850	47500	47500	47500	47500	0
449	20241017	130300	3163194850	47500	47500	47500	47500	105
450	20241017	130200	3158207350	47500	47500	47500	47500	0
451	20241017	130100	3158207350	47500	47400	47500	47400	635
452	20241017	130000	3128045850	47450	47450	47450	47400	272
453	20241017	125900	3115139800	47450	47450	47450	47400	64
454	20241017	125800	3112103250	47500	47400	47500	47400	36
455	20241017	125700	3110396750	47400	47450	47450	47400	3
456	20241017	125600	3110254500	47500	47450	47500	47450	215
457	20241017	125500	3100048300	47450	47450	47450	47450	0
458	20241017	125400	3100048300	47450	47400	47450	47400	282
459	20241017	125300	3086673850	47400	47450	47450	47400	955
460	20241017	125200	3041393000	47450	47450	47450	47400	296
461	20241017	125100	3027360300	47450	47450	47450	47450	110
462	20241017	125000	3022140800	47450	47450	47450	47400	405
463	20241017	124900	3002931400	47450	47450	47450	47450	0
464	20241017	124800	3002931400	47450	47450	47450	47450	202
465	20241017	124700	2993346500	47450	47500	47500	47450	3
466	20241017	124600	2993204100	47500	47500	47500	47500	85
467	20241017	124500	2989166600	47650	47500	47650	47500	131
468	20241017	124400	2982937750	47500	47500	47500	47500	120
469	20241017	124300	2977237750	47500	47500	47500	47500	137
470	20241017	124200	2970730250	47450	47450	47450	47450	171
471	20241017	124100	2962616300	47450	47500	47500	47450	3
472	20241017	124000	2962473850	47500	47450	47500	47450	3
473	20241017	123900	2962331400	47450	47500	47500	47450	369
474	20241017	123800	2944820800	47500	47500	47500	47500	1
475	20241017	123700	2944773300	47500	47500	47500	47450	235
476	20241017	123600	2933617200	47500	47500	47500	47500	19
477	20241017	123500	2932714700	47500	47500	47500	47500	187
478	20241017	123400	2923832200	47500	47500	47500	47500	101
479	20241017	123300	2919034700	47500	47450	47500	47450	248
480	20241017	123200	2907266600	47450	47500	47500	47450	8
481	20241017	123100	2906886650	47500	47500	47500	47500	8
482	20241017	123000	2906506650	47500	47500	47550	47500	310
483	20241017	122900	2891781600	47500	47550	47550	47500	21
484	20241017	122800	2890784050	47550	47550	47550	47550	48
485	20241017	122700	2888501650	47550	47550	47550	47550	25
486	20241017	122600	2887312900	47550	47600	47600	47550	260
487	20241017	122500	2874944400	47550	47550	47550	47550	46
488	20241017	122400	2872757100	47500	47500	47500	47500	122
489	20241017	122300	2866962100	47450	47550	47550	47450	7
490	20241017	122200	2866629750	47550	47550	47550	47500	252
491	20241017	122100	2854655100	47500	47550	47550	47500	195
492	20241017	122000	2845391850	47550	47550	47550	47500	1062
493	20241017	121900	2794943150	47550	47550	47550	47550	0
494	20241017	121800	2794943150	47550	47600	47600	47550	603
495	20241017	121700	2766270350	47600	47600	47600	47550	146
496	20241017	121600	2759327000	47600	47600	47600	47600	365
497	20241017	121500	2741953000	47600	47600	47600	47600	60
498	20241017	121400	2739097000	47650	47650	47650	47650	75
499	20241017	121300	2735523250	47650	47650	47650	47650	85
500	20241017	121200	2731473000	47650	47650	47650	47650	1
501	20241017	121100	2731425350	47800	47800	47800	47800	0
502	20241017	121000	2731425350	47800	47800	47800	47800	0
503	20241017	120900	2731425350	47800	47600	47800	47600	63
504	20241017	120800	2728426150	47800	47800	47800	47800	3
505	20241017	120700	2728282750	47700	47650	47700	47650	250
506	20241017	120600	2716365250	47650	47650	47650	47650	91
507	20241017	120500	2712029100	47650	47600	47650	47600	268
508	20241017	120400	2699266400	47600	47650	47650	47600	291
509	20241017	120300	2685414450	47700	47700	47700	47700	0
510	20241017	120200	2685414450	47700	47700	47700	47700	21
511	20241017	120100	2684412750	47700	47700	47700	47700	46
512	20241017	120000	2682218550	47700	47700	47700	47700	4
513	20241017	115900	2682027750	47700	47700	47700	47700	2
514	20241017	115800	2681932350	47650	47650	47650	47650	149
515	20241017	115700	2674832500	47650	47650	47700	47600	186
516	20241017	115600	2665969850	47600	47600	47650	47600	400
517	20241017	115500	2646929550	47600	47600	47600	47600	101
518	20241017	115400	2642121950	47600	47600	47600	47600	87
519	20241017	115300	2637980750	47650	47650	47700	47600	45
520	20241017	115200	2635836150	47650	47600	47650	47550	781
521	20241017	115100	2598667900	47600	47650	47650	47600	165
522	20241017	115000	2590809100	47650	47650	47650	47650	54
523	20241017	114900	2588236000	47650	47650	47650	47650	8
524	20241017	114800	2587854800	47650	47650	47650	47650	13
525	20241017	114700	2587235350	47600	47600	47600	47600	151
526	20241017	114600	2580047750	47600	47650	47650	47600	165
527	20241017	114500	2572186250	47600	47600	47600	47600	130
528	20241017	114400	2565998250	47600	47600	47600	47600	12
529	20241017	114300	2565427050	47550	47650	47650	47550	2267
530	20241017	114200	2457564800	47650	47650	47650	47650	2
531	20241017	114100	2457469500	47700	47750	47750	47700	94
532	20241017	114000	2452985600	47750	47700	47750	47700	6
533	20241017	113900	2452699350	47700	47700	47750	47700	159
534	20241017	113800	2445115000	47750	47800	47800	47750	95
535	20241017	113700	2440578650	47750	47750	47750	47750	166
536	20241017	113600	2432652150	47800	47750	47800	47750	53
537	20241017	113500	2430121250	47750	47750	47750	47750	75
538	20241017	113400	2426540000	47800	47800	47850	47800	43
539	20241017	113300	2424484400	47800	47800	47800	47800	159
540	20241017	113200	2416884200	47800	47800	47800	47800	159
541	20241017	113100	2409284000	47800	47800	47800	47800	30
542	20241017	113000	2407850000	47850	47850	47850	47850	10
543	20241017	112900	2407371500	47850	47850	47850	47850	1
544	20241017	112800	2407323650	47850	47800	47850	47800	171
545	20241017	112700	2399148800	47850	47850	47850	47850	30
546	20241017	112600	2397713300	47850	47850	47850	47850	35
547	20241017	112500	2396038550	47900	47900	47900	47900	4
548	20241017	112400	2395846950	47850	47850	47850	47850	157
549	20241017	112300	2388334500	47750	47800	47850	47750	97
550	20241017	112200	2383696400	47800	47800	47800	47800	10
551	20241017	112100	2383218400	47750	47850	47850	47750	203
552	20241017	112000	2373522100	47850	47800	47850	47800	95
553	20241017	111900	2368980050	47850	47850	47850	47850	0
554	20241017	111800	2368980050	47850	47850	47850	47850	0
555	20241017	111700	2368980050	47850	47850	47850	47850	298
556	20241017	111600	2354720750	47800	47800	47800	47800	125
557	20241017	111500	2348745750	47800	47800	47800	47800	40
558	20241017	111400	2346833750	47800	47800	47800	47800	0
559	20241017	111300	2346833750	47800	47800	47800	47800	1
560	20241017	111200	2346785950	47850	47850	47850	47850	169
561	20241017	111100	2338699300	47750	47700	47750	47700	109
562	20241017	111000	2333495000	47650	47650	47650	47650	0
563	20241017	110900	2333495000	47650	47700	47700	47650	15
564	20241017	110800	2332780150	47700	47550	47700	47550	230
565	20241017	110700	2321816350	47700	47550	47700	47550	540
566	20241017	110600	2296091300	47550	47500	47600	47500	386
567	20241017	110500	2277737050	47500	47700	47700	47500	150
568	20241017	110400	2270609000	47500	47650	47700	47500	1097
569	20241017	110300	2218432200	47650	47700	47700	47650	106
570	20241017	110200	2213379400	47700	47700	47700	47700	46
571	20241017	110100	2211185200	47700	47700	47750	47700	285
572	20241017	110000	2197587750	47650	47700	47700	47650	93
573	20241017	105900	2193154250	47750	47700	47750	47650	49
574	20241017	105800	2190817500	47650	47700	47700	47650	93
575	20241017	105700	2186384950	47700	47700	47700	47700	46
576	20241017	105600	2184190750	47650	47650	47900	47650	94
577	20241017	105500	2179709750	47650	47800	47800	47600	1051
578	20241017	105400	2129650550	47600	47600	47750	47600	998
579	20241017	105300	2082123300	47600	47700	47700	47600	452
580	20241017	105200	2060586800	47650	47700	47750	47650	210
581	20241017	105100	2050568550	47700	47700	47700	47650	197
582	20241017	105000	2041173900	47650	47700	47750	47650	909
583	20241017	104900	1997830450	47750	47700	47750	47700	169
584	20241017	104800	1989765300	47750	47700	47750	47650	868
585	20241017	104700	1948358050	47700	47700	47750	47700	541
586	20241017	104600	1922552300	47750	47750	47750	47700	568
587	20241017	104500	1895432650	47700	47750	47750	47700	163
588	20241017	104400	1887651450	47700	47750	47800	47700	511
589	20241017	104300	1863242850	47750	47850	47850	47750	678
590	20241017	104200	1830836050	47850	47850	47900	47850	96
591	20241017	104100	1826242050	47900	48000	48000	47850	947
592	20241017	104000	1780834950	48050	48100	48100	48050	441
593	20241017	103900	1759631400	48100	48050	48100	48050	93
594	20241017	103800	1755160400	48050	48200	48400	48050	156
595	20241017	103700	1747645200	48300	48250	48300	48250	140
596	20241017	103600	1740883250	48200	48150	48200	48150	298
597	20241017	103500	1726527150	48050	48050	48050	48050	0
598	20241017	103400	1726527150	48050	48100	48100	48050	110
599	20241017	103300	1721238300	48100	48150	48150	48050	541
600	20241017	103200	1695212950	48150	48200	48250	48150	235
601	20241017	103100	1683884450	48200	48200	48200	48200	0
602	20241017	103000	1683884450	48200	48200	48200	48200	100
603	20241017	102900	1679064450	48200	48200	48200	48200	81
604	20241017	102800	1675160250	48200	48200	48200	48200	200
605	20241017	102700	1665520250	48150	48100	48150	48100	791
606	20241017	102600	1627446600	48000	48050	48050	48000	69
607	20241017	102500	1624134550	48000	48000	48000	48000	156
608	20241017	102400	1616646550	48000	48000	48000	48000	25
609	20241017	102300	1615446550	48000	48100	48100	48000	62
610	20241017	102200	1612469350	48100	48100	48100	48100	131
611	20241017	102100	1606168250	48150	48150	48150	48150	71
612	20241017	102000	1602749600	48150	48150	48150	48150	64
613	20241017	101900	1599668000	48200	48300	48450	48200	307
614	20241017	101800	1584840750	48450	48450	48450	48350	43
615	20241017	101700	1582758950	48450	48450	48450	48450	13
616	20241017	101600	1582129100	48450	48450	48450	48450	0
617	20241017	101500	1582129100	48450	48500	48500	48450	25
618	20241017	101400	1580917800	48500	48500	48500	48500	20
619	20241017	101300	1579947800	48450	48450	48450	48450	7
620	20241017	101200	1579608650	48450	48450	48450	48450	14
621	20241017	101100	1578930350	48450	48450	48450	48450	1
622	20241017	101000	1578881900	48450	48450	48450	48400	84
623	20241017	100900	1574816050	48400	48350	48400	48300	210
624	20241017	100800	1564662550	48300	48450	48450	48300	106
625	20241017	100700	1559541250	48500	48550	48550	48450	1094
626	20241017	100600	1506482250	48500	48450	48600	48450	596
627	20241017	100500	1477580900	48450	48200	48450	48100	866
628	20241017	100400	1435763050	48150	47850	48150	47850	1134
629	20241017	100300	1381247350	47850	47850	47850	47850	7
630	20241017	100200	1380912400	47850	47800	47850	47800	2
631	20241017	100100	1380816750	47800	47800	47800	47800	54
632	20241017	100000	1378235550	47800	47900	47900	47800	142
633	20241017	095900	1371444550	47950	47800	47950	47800	138
634	20241017	095800	1364838250	47850	47800	47900	47750	185
635	20241017	095700	1355993700	47800	47850	47850	47800	162
636	20241017	095600	1348249100	47900	47850	47900	47700	194
637	20241017	095500	1338977750	47750	47750	47850	47750	965
638	20241017	095400	1292834900	47750	47700	47750	47700	37
639	20241017	095300	1291069950	47800	47750	47800	47700	383
640	20241017	095200	1272790350	47750	47750	47750	47700	371
641	20241017	095100	1255077400	47700	47750	47800	47700	261
642	20241017	095000	1242621100	47700	47850	47850	47700	265
643	20241017	094900	1229958500	47850	47800	47850	47700	518
644	20241017	094800	1205184350	47700	47800	47800	47700	894
645	20241017	094700	1162525100	47950	47800	47950	47750	103
646	20241017	094600	1157600750	47800	47800	47800	47750	259
647	20241017	094500	1145231450	47750	47650	47750	47650	116
648	20241017	094400	1139699050	47650	47600	47650	47600	292
649	20241017	094300	1125791650	47600	47350	47600	47350	1681
650	20241017	094200	1045888350	47350	47800	47800	47300	3302
651	20241017	094100	888822250	47950	48000	48000	47800	271
652	20241017	094000	875850550	47800	47950	48000	47800	1255
653	20241017	093900	815721050	47950	48050	48100	47950	2279
654	20241017	093800	706269650	48050	48250	48250	48050	286
655	20241017	093700	692525550	48250	48200	48250	48050	1275
656	20241017	093600	631135050	48200	48250	48250	48200	207
657	20241017	093500	621150950	48250	48250	48300	48200	492
658	20241017	093400	597418750	48250	48300	48350	48250	329
659	20241017	093300	581525300	48300	48450	48500	48300	1543
660	20241017	093200	506879800	48450	48650	48650	48450	1712
661	20241017	093100	423801250	48650	48700	48700	48600	230
662	20241017	093000	412611400	48750	49000	49000	48750	233
663	20241017	092900	401247100	48750	48950	49000	48750	55
664	20241017	092800	398562000	49000	49000	49000	48700	73
665	20241017	092700	394996100	49000	48900	49000	48750	225
666	20241017	092600	383998150	48700	48700	48900	48700	114
667	20241017	092500	378438150	48900	48800	48900	48650	79
668	20241017	092400	374586500	48650	48800	48800	48650	135
669	20241017	092300	368016200	48800	48800	48800	48600	98
670	20241017	092200	363247200	48800	48900	48900	48550	737
671	20241017	092100	327404950	48900	48900	48900	48900	104
672	20241017	092000	322319350	48850	48850	48850	48850	95
673	20241017	091900	317678600	48700	48700	48700	48700	37
674	20241017	091800	315876700	48650	48600	48750	48600	372
675	20241017	091700	297757950	48600	48600	48700	48600	500
676	20241017	091600	273451950	48700	48700	48700	48700	2
677	20241017	091500	273354550	48700	48750	48750	48700	141
678	20241017	091400	266486150	48750	48750	48750	48750	402
679	20241017	091300	246888650	48650	48600	48650	48600	11
680	20241017	091200	246354000	48600	48600	48600	48600	164
681	20241017	091100	238383600	48600	48650	48650	48600	341
682	20241017	091000	221810900	48600	48750	48750	48600	31
683	20241017	090900	220302150	48550	48750	48750	48550	440
684	20241017	090800	198921050	48750	48750	48850	48650	303
685	20241017	090700	184163700	48700	48750	48750	48700	212
686	20241017	090600	173839200	48650	48750	48750	48550	579
687	20241017	090500	145680100	48700	48800	48850	48700	444
688	20241017	090400	124025600	48800	49000	49000	48800	768
689	20241017	090300	86464450	48950	48950	48950	48950	4
690	20241017	090200	86268650	48950	48950	49000	48950	247
691	20241017	090100	74174500	49000	49200	49300	48950	1253
692	20241017	090000	12781650	49350	49350	49350	49350	259