KissMeData/210120/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	204000	5102044550	21950	21950	21950	21950	3039
3	20241002	203900	5102044550	21950	21950	21950	21950	0
4	20241002	203800	5102044550	21950	21950	21950	21950	0
5	20241002	203700	5102044550	21950	21950	21950	21950	0
6	20241002	203600	5102044550	21950	21950	21950	21950	0
7	20241002	203500	5102044550	21950	21950	21950	21950	0
8	20241002	203400	5102044550	21950	21950	21950	21950	0
9	20241002	203300	5102044550	21950	21950	21950	21950	0
10	20241002	203200	5102044550	21950	21950	21950	21950	0
11	20241002	203100	5102044550	21950	21950	21950	21950	0
12	20241002	203000	5102044550	21950	21950	21950	21950	0
13	20241002	202900	5102044550	21950	21950	21950	21950	0
14	20241002	202800	5102044550	21950	21950	21950	21950	0
15	20241002	202700	5102044550	21950	21950	21950	21950	0
16	20241002	202600	5102044550	21950	21950	21950	21950	0
17	20241002	202500	5102044550	21950	21950	21950	21950	0
18	20241002	202400	5102044550	21950	21950	21950	21950	0
19	20241002	202300	5102044550	21950	21950	21950	21950	0
20	20241002	202200	5102044550	21950	21950	21950	21950	0
21	20241002	202100	5102044550	21950	21950	21950	21950	0
22	20241002	202000	5102044550	21950	21950	21950	21950	0
23	20241002	201900	5102044550	21950	21950	21950	21950	0
24	20241002	201800	5102044550	21950	21950	21950	21950	0
25	20241002	201700	5102044550	21950	21950	21950	21950	0
26	20241002	201600	5102044550	21950	21950	21950	21950	0
27	20241002	201500	5102044550	21950	21950	21950	21950	0
28	20241002	201400	5102044550	21950	21950	21950	21950	0
29	20241002	201300	5102044550	21950	21950	21950	21950	0
30	20241002	201200	5102044550	21950	21950	21950	21950	0
31	20241002	201100	5102044550	21950	21950	21950	21950	0
32	20241002	201000	5102044550	21950	21950	21950	21950	3039
33	20241002	200900	5102044550	21950	21950	21950	21950	0
34	20241002	200800	5102044550	21950	21950	21950	21950	0
35	20241002	200700	5102044550	21950	21950	21950	21950	0
36	20241002	200600	5102044550	21950	21950	21950	21950	0
37	20241002	200500	5102044550	21950	21950	21950	21950	0
38	20241002	200400	5102044550	21950	21950	21950	21950	0
39	20241002	200300	5102044550	21950	21950	21950	21950	0
40	20241002	200200	5102044550	21950	21950	21950	21950	0
41	20241002	200100	5102044550	21950	21950	21950	21950	0
42	20241002	200000	5102044550	21950	21950	21950	21950	0
43	20241002	195900	5102044550	21950	21950	21950	21950	0
44	20241002	195800	5102044550	21950	21950	21950	21950	0
45	20241002	195700	5102044550	21950	21950	21950	21950	0
46	20241002	195600	5102044550	21950	21950	21950	21950	0
47	20241002	195500	5102044550	21950	21950	21950	21950	0
48	20241002	195400	5102044550	21950	21950	21950	21950	0
49	20241002	195300	5102044550	21950	21950	21950	21950	0
50	20241002	195200	5102044550	21950	21950	21950	21950	0
51	20241002	195100	5102044550	21950	21950	21950	21950	0
52	20241002	195000	5102044550	21950	21950	21950	21950	0
53	20241002	194900	5102044550	21950	21950	21950	21950	0
54	20241002	194800	5102044550	21950	21950	21950	21950	0
55	20241002	194700	5102044550	21950	21950	21950	21950	0
56	20241002	194600	5102044550	21950	21950	21950	21950	0
57	20241002	194500	5102044550	21950	21950	21950	21950	0
58	20241002	194400	5102044550	21950	21950	21950	21950	0
59	20241002	194300	5102044550	21950	21950	21950	21950	0
60	20241002	194200	5102044550	21950	21950	21950	21950	0
61	20241002	194100	5102044550	21950	21950	21950	21950	0
62	20241002	194000	5102044550	21950	21950	21950	21950	3039
63	20241002	193900	5102044550	21950	21950	21950	21950	0
64	20241002	193800	5102044550	21950	21950	21950	21950	0
65	20241002	193700	5102044550	21950	21950	21950	21950	0
66	20241002	193600	5102044550	21950	21950	21950	21950	0
67	20241002	193500	5102044550	21950	21950	21950	21950	0
68	20241002	193400	5102044550	21950	21950	21950	21950	0
69	20241002	193300	5102044550	21950	21950	21950	21950	0
70	20241002	193200	5102044550	21950	21950	21950	21950	0
71	20241002	193100	5102044550	21950	21950	21950	21950	0
72	20241002	193000	5102044550	21950	21950	21950	21950	0
73	20241002	192900	5102044550	21950	21950	21950	21950	0
74	20241002	192800	5102044550	21950	21950	21950	21950	0
75	20241002	192700	5102044550	21950	21950	21950	21950	0
76	20241002	192600	5102044550	21950	21950	21950	21950	0
77	20241002	192500	5102044550	21950	21950	21950	21950	0
78	20241002	192400	5102044550	21950	21950	21950	21950	0
79	20241002	192300	5102044550	21950	21950	21950	21950	0
80	20241002	192200	5102044550	21950	21950	21950	21950	0
81	20241002	192100	5102044550	21950	21950	21950	21950	0
82	20241002	192000	5102044550	21950	21950	21950	21950	0
83	20241002	191900	5102044550	21950	21950	21950	21950	0
84	20241002	191800	5102044550	21950	21950	21950	21950	0
85	20241002	191700	5102044550	21950	21950	21950	21950	0
86	20241002	191600	5102044550	21950	21950	21950	21950	0
87	20241002	191500	5102044550	21950	21950	21950	21950	0
88	20241002	191400	5102044550	21950	21950	21950	21950	0
89	20241002	191300	5102044550	21950	21950	21950	21950	0
90	20241002	191200	5102044550	21950	21950	21950	21950	0
91	20241002	191100	5102044550	21950	21950	21950	21950	0
92	20241002	191000	5102044550	21950	21950	21950	21950	3039
93	20241002	190900	5102044550	21950	21950	21950	21950	0
94	20241002	190800	5102044550	21950	21950	21950	21950	0
95	20241002	190700	5102044550	21950	21950	21950	21950	0
96	20241002	190600	5102044550	21950	21950	21950	21950	0
97	20241002	190500	5102044550	21950	21950	21950	21950	0
98	20241002	190400	5102044550	21950	21950	21950	21950	0
99	20241002	190300	5102044550	21950	21950	21950	21950	0
100	20241002	190200	5102044550	21950	21950	21950	21950	0
101	20241002	190100	5102044550	21950	21950	21950	21950	0
102	20241002	190000	5102044550	21950	21950	21950	21950	0
103	20241002	185900	5102044550	21950	21950	21950	21950	0
104	20241002	185800	5102044550	21950	21950	21950	21950	0
105	20241002	185700	5102044550	21950	21950	21950	21950	0
106	20241002	185600	5102044550	21950	21950	21950	21950	0
107	20241002	185500	5102044550	21950	21950	21950	21950	0
108	20241002	185400	5102044550	21950	21950	21950	21950	0
109	20241002	185300	5102044550	21950	21950	21950	21950	0
110	20241002	185200	5102044550	21950	21950	21950	21950	0
111	20241002	185100	5102044550	21950	21950	21950	21950	0
112	20241002	185000	5102044550	21950	21950	21950	21950	0
113	20241002	184900	5102044550	21950	21950	21950	21950	0
114	20241002	184800	5102044550	21950	21950	21950	21950	0
115	20241002	184700	5102044550	21950	21950	21950	21950	0
116	20241002	184600	5102044550	21950	21950	21950	21950	0
117	20241002	184500	5102044550	21950	21950	21950	21950	0
118	20241002	184400	5102044550	21950	21950	21950	21950	0
119	20241002	184300	5102044550	21950	21950	21950	21950	0
120	20241002	184200	5102044550	21950	21950	21950	21950	0
121	20241002	184100	5102044550	21950	21950	21950	21950	0
122	20241002	184000	5102044550	21950	21950	21950	21950	3039
123	20241002	183900	5102044550	21950	21950	21950	21950	0
124	20241002	183800	5102044550	21950	21950	21950	21950	0
125	20241002	183700	5102044550	21950	21950	21950	21950	0
126	20241002	183600	5102044550	21950	21950	21950	21950	0
127	20241002	183500	5102044550	21950	21950	21950	21950	0
128	20241002	183400	5102044550	21950	21950	21950	21950	0
129	20241002	183300	5102044550	21950	21950	21950	21950	0
130	20241002	183200	5102044550	21950	21950	21950	21950	0
131	20241002	183100	5102044550	21950	21950	21950	21950	0
132	20241002	183000	5102044550	21950	21950	21950	21950	0
133	20241002	182900	5102044550	21950	21950	21950	21950	0
134	20241002	182800	5102044550	21950	21950	21950	21950	0
135	20241002	182700	5102044550	21950	21950	21950	21950	0
136	20241002	182600	5102044550	21950	21950	21950	21950	0
137	20241002	182500	5102044550	21950	21950	21950	21950	0
138	20241002	182400	5102044550	21950	21950	21950	21950	0
139	20241002	182300	5102044550	21950	21950	21950	21950	0
140	20241002	182200	5102044550	21950	21950	21950	21950	0
141	20241002	182100	5102044550	21950	21950	21950	21950	0
142	20241002	182000	5102044550	21950	21950	21950	21950	0
143	20241002	181900	5102044550	21950	21950	21950	21950	0
144	20241002	181800	5102044550	21950	21950	21950	21950	0
145	20241002	181700	5102044550	21950	21950	21950	21950	0
146	20241002	181600	5102044550	21950	21950	21950	21950	0
147	20241002	181500	5102044550	21950	21950	21950	21950	0
148	20241002	181400	5102044550	21950	21950	21950	21950	0
149	20241002	181300	5102044550	21950	21950	21950	21950	0
150	20241002	181200	5102044550	21950	21950	21950	21950	0
151	20241002	181100	5102044550	21950	21950	21950	21950	0
152	20241002	181000	5102044550	21950	21950	21950	21950	3039
153	20241002	180900	5102044550	21950	21950	21950	21950	0
154	20241002	180800	5102044550	21950	21950	21950	21950	0
155	20241002	180700	5102044550	21950	21950	21950	21950	0
156	20241002	180600	5102044550	21950	21950	21950	21950	0
157	20241002	180500	5102044550	21950	21950	21950	21950	0
158	20241002	180400	5102044550	21950	21950	21950	21950	0
159	20241002	180300	5102044550	21950	21950	21950	21950	0
160	20241002	180200	5102044550	21950	21950	21950	21950	0
161	20241002	180100	5102044550	21950	21950	21950	21950	0
162	20241002	180000	5102044550	21950	21950	21950	21950	0
163	20241002	175900	5102044550	21950	21950	21950	21950	0
164	20241002	175800	5102044550	21950	21950	21950	21950	0
165	20241002	175700	5102044550	21950	21950	21950	21950	0
166	20241002	175600	5102044550	21950	21950	21950	21950	0
167	20241002	175500	5102044550	21950	21950	21950	21950	0
168	20241002	175400	5102044550	21950	21950	21950	21950	0
169	20241002	175300	5102044550	21950	21950	21950	21950	0
170	20241002	175200	5102044550	21950	21950	21950	21950	0
171	20241002	175100	5102044550	21950	21950	21950	21950	0
172	20241002	175000	5102044550	21950	21950	21950	21950	0
173	20241002	174900	5102044550	21950	21950	21950	21950	0
174	20241002	174800	5102044550	21950	21950	21950	21950	0
175	20241002	174700	5102044550	21950	21950	21950	21950	0
176	20241002	174600	5102044550	21950	21950	21950	21950	0
177	20241002	174500	5102044550	21950	21950	21950	21950	0
178	20241002	174400	5102044550	21950	21950	21950	21950	0
179	20241002	174300	5102044550	21950	21950	21950	21950	0
180	20241002	174200	5102044550	21950	21950	21950	21950	0
181	20241002	174100	5102044550	21950	21950	21950	21950	0
182	20241002	174000	5102044550	21950	21950	21950	21950	3039
183	20241002	173900	5102044550	21950	21950	21950	21950	0
184	20241002	173800	5102044550	21950	21950	21950	21950	0
185	20241002	173700	5102044550	21950	21950	21950	21950	0
186	20241002	173600	5102044550	21950	21950	21950	21950	0
187	20241002	173500	5102044550	21950	21950	21950	21950	0
188	20241002	173400	5102044550	21950	21950	21950	21950	0
189	20241002	173300	5102044550	21950	21950	21950	21950	0
190	20241002	173200	5102044550	21950	21950	21950	21950	0
191	20241002	173100	5102044550	21950	21950	21950	21950	0
192	20241002	173000	5102044550	21950	21950	21950	21950	0
193	20241002	172900	5102044550	21950	21950	21950	21950	0
194	20241002	172800	5102044550	21950	21950	21950	21950	0
195	20241002	172700	5102044550	21950	21950	21950	21950	0
196	20241002	172600	5102044550	21950	21950	21950	21950	0
197	20241002	172500	5102044550	21950	21950	21950	21950	0
198	20241002	172400	5102044550	21950	21950	21950	21950	0
199	20241002	172300	5102044550	21950	21950	21950	21950	0
200	20241002	172200	5102044550	21950	21950	21950	21950	0
201	20241002	172100	5102044550	21950	21950	21950	21950	0
202	20241002	172000	5102044550	21950	21950	21950	21950	0
203	20241002	171900	5102044550	21950	21950	21950	21950	0
204	20241002	171800	5102044550	21950	21950	21950	21950	0
205	20241002	171700	5102044550	21950	21950	21950	21950	0
206	20241002	171600	5102044550	21950	21950	21950	21950	0
207	20241002	171500	5102044550	21950	21950	21950	21950	0
208	20241002	171400	5102044550	21950	21950	21950	21950	0
209	20241002	171300	5102044550	21950	21950	21950	21950	0
210	20241002	171200	5102044550	21950	21950	21950	21950	0
211	20241002	171100	5102044550	21950	21950	21950	21950	0
212	20241002	171000	5102044550	21950	21950	21950	21950	3039
213	20241002	170900	5102044550	21950	21950	21950	21950	0
214	20241002	170800	5102044550	21950	21950	21950	21950	0
215	20241002	170700	5102044550	21950	21950	21950	21950	0
216	20241002	170600	5102044550	21950	21950	21950	21950	0
217	20241002	170500	5102044550	21950	21950	21950	21950	0
218	20241002	170400	5102044550	21950	21950	21950	21950	0
219	20241002	170300	5102044550	21950	21950	21950	21950	0
220	20241002	170200	5102044550	21950	21950	21950	21950	0
221	20241002	170100	5102044550	21950	21950	21950	21950	0
222	20241002	170000	5102044550	21950	21950	21950	21950	0
223	20241002	165900	5102044550	21950	21950	21950	21950	0
224	20241002	165800	5102044550	21950	21950	21950	21950	0
225	20241002	165700	5102044550	21950	21950	21950	21950	0
226	20241002	165600	5102044550	21950	21950	21950	21950	0
227	20241002	165500	5102044550	21950	21950	21950	21950	0
228	20241002	165400	5102044550	21950	21950	21950	21950	0
229	20241002	165300	5102044550	21950	21950	21950	21950	0
230	20241002	165200	5102044550	21950	21950	21950	21950	0
231	20241002	165100	5102044550	21950	21950	21950	21950	0
232	20241002	165000	5102044550	21950	21950	21950	21950	0
233	20241002	164900	5102044550	21950	21950	21950	21950	0
234	20241002	164800	5102044550	21950	21950	21950	21950	0
235	20241002	164700	5102044550	21950	21950	21950	21950	0
236	20241002	164600	5102044550	21950	21950	21950	21950	0
237	20241002	164500	5102044550	21950	21950	21950	21950	0
238	20241002	164400	5102044550	21950	21950	21950	21950	0
239	20241002	164300	5102044550	21950	21950	21950	21950	0
240	20241002	164200	5102044550	21950	21950	21950	21950	0
241	20241002	164100	5102044550	21950	21950	21950	21950	0
242	20241002	164000	5102044550	21950	21950	21950	21950	3039
243	20241002	163900	5102044550	21950	21950	21950	21950	0
244	20241002	163800	5102044550	21950	21950	21950	21950	0
245	20241002	163700	5102044550	21950	21950	21950	21950	0
246	20241002	163600	5102044550	21950	21950	21950	21950	0
247	20241002	163500	5102044550	21950	21950	21950	21950	0
248	20241002	163400	5102044550	21950	21950	21950	21950	0
249	20241002	163300	5102044550	21950	21950	21950	21950	0
250	20241002	163200	5102044550	21950	21950	21950	21950	0
251	20241002	163100	5102044550	21950	21950	21950	21950	0
252	20241002	163000	5102044550	21950	21950	21950	21950	0
253	20241002	162900	5102044550	21950	21950	21950	21950	0
254	20241002	162800	5102044550	21950	21950	21950	21950	0
255	20241002	162700	5102044550	21950	21950	21950	21950	0
256	20241002	162600	5102044550	21950	21950	21950	21950	0
257	20241002	162500	5102044550	21950	21950	21950	21950	0
258	20241002	162400	5102044550	21950	21950	21950	21950	0
259	20241002	162300	5102044550	21950	21950	21950	21950	0
260	20241002	162200	5102044550	21950	21950	21950	21950	0
261	20241002	162100	5102044550	21950	21950	21950	21950	0
262	20241002	162000	5102044550	21950	21950	21950	21950	0
263	20241002	161900	5102044550	21950	21950	21950	21950	0
264	20241002	161800	5102044550	21950	21950	21950	21950	0
265	20241002	161700	5102044550	21950	21950	21950	21950	0
266	20241002	161600	5102044550	21950	21950	21950	21950	0
267	20241002	161500	5102044550	21950	21950	21950	21950	0
268	20241002	161400	5102044550	21950	21950	21950	21950	0
269	20241002	161300	5102044550	21950	21950	21950	21950	0
270	20241002	161200	5102044550	21950	21950	21950	21950	0
271	20241002	161100	5102044550	21950	21950	21950	21950	0
272	20241002	161000	5102044550	21950	21950	21950	21950	3039
273	20241002	160900	5102044550	21950	21950	21950	21950	0
274	20241002	160800	5102044550	21950	21950	21950	21950	0
275	20241002	160700	5102044550	21950	21950	21950	21950	0
276	20241002	160600	5102044550	21950	21950	21950	21950	0
277	20241002	160500	5102044550	21950	21950	21950	21950	0
278	20241002	160400	5102044550	21950	21950	21950	21950	0
279	20241002	160300	5102044550	21950	21950	21950	21950	0
280	20241002	160200	5102044550	21950	21950	21950	21950	0
281	20241002	160100	5102044550	21950	21950	21950	21950	0
282	20241002	160000	5102044550	21950	21950	21950	21950	0
283	20241002	155900	5102044550	21950	21950	21950	21950	0
284	20241002	155800	5102044550	21950	21950	21950	21950	0
285	20241002	155700	5102044550	21950	21950	21950	21950	0
286	20241002	155600	5102044550	21950	21950	21950	21950	0
287	20241002	155500	5102044550	21950	21950	21950	21950	0
288	20241002	155400	5102044550	21950	21950	21950	21950	0
289	20241002	155300	5102044550	21950	21950	21950	21950	0
290	20241002	155200	5102044550	21950	21950	21950	21950	0
291	20241002	155100	5102044550	21950	21950	21950	21950	0
292	20241002	155000	5102044550	21950	21950	21950	21950	0
293	20241002	154900	5102044550	21950	21950	21950	21950	0
294	20241002	154800	5102044550	21950	21950	21950	21950	0
295	20241002	154700	5102044550	21950	21950	21950	21950	0
296	20241002	154600	5102044550	21950	21950	21950	21950	0
297	20241002	154500	5102044550	21950	21950	21950	21950	0
298	20241002	154400	5102044550	21950	21950	21950	21950	0
299	20241002	154300	5102044550	21950	21950	21950	21950	0
300	20241002	154200	5102044550	21950	21950	21950	21950	0
301	20241002	154100	5102044550	21950	21950	21950	21950	0
302	20241002	154000	5102044550	21950	21950	21950	21950	3039
303	20241002	153900	5102044550	21950	21950	21950	21950	0
304	20241002	153800	5102044550	21950	21950	21950	21950	0
305	20241002	153700	5102044550	21950	21950	21950	21950	0
306	20241002	153600	5102044550	21950	21950	21950	21950	0
307	20241002	153500	5102044550	21950	21950	21950	21950	0
308	20241002	153400	5102044550	21950	21950	21950	21950	0
309	20241002	153300	5102044550	21950	21950	21950	21950	0
310	20241002	153200	5102044550	21950	21950	21950	21950	0
311	20241002	153100	5102044550	21950	21950	21950	21950	0
312	20241002	153000	5102044550	21950	21950	21950	21950	3039
313	20241002	152900	5035338500	21800	21800	21800	21800	0
314	20241002	152800	5035338500	21800	21800	21800	21800	0
315	20241002	152700	5035338500	21800	21800	21800	21800	0
316	20241002	152600	5035338500	21800	21800	21800	21800	0
317	20241002	152500	5035338500	21800	21800	21800	21800	0
318	20241002	152400	5035338500	21800	21800	21800	21800	0
319	20241002	152300	5035338500	21800	21800	21800	21800	0
320	20241002	152200	5035338500	21800	21800	21800	21800	0
321	20241002	152100	5035338500	21800	21800	21800	21800	0
322	20241002	152000	5035338500	21800	21800	21800	21800	0
323	20241002	151900	5035338500	21800	21700	22000	21650	1550
324	20241002	151800	5001534200	21700	21550	21800	21500	834
325	20241002	151700	4983438700	21600	21500	21600	21500	127
326	20241002	151600	4980701750	21450	21550	21650	21450	300
327	20241002	151500	4974246650	21550	21100	21550	21050	1410
328	20241002	151400	4944080900	21200	21000	21200	21000	494
329	20241002	151300	4933672550	21050	20900	21050	20900	276
330	20241002	151200	4927862900	20900	20800	21050	20800	4191
331	20241002	151100	4839954850	20800	20850	20900	20800	600
332	20241002	151000	4827456400	20950	20900	20950	20850	172
333	20241002	150900	4823866550	20850	20850	20900	20850	332
334	20241002	150800	4816929300	20850	20950	20950	20850	66
335	20241002	150700	4815548200	21000	20850	21000	20850	78
336	20241002	150600	4813921750	20950	21000	21000	20950	381
337	20241002	150500	4805937450	21000	21150	21150	21000	24
338	20241002	150400	4805433300	21000	21100	21100	21000	412
339	20241002	150300	4796775050	21050	21100	21100	21050	38
340	20241002	150200	4795973450	21100	21100	21100	21100	66
341	20241002	150100	4794580850	21150	21100	21150	21100	54
342	20241002	150000	4793441250	21200	21200	21200	21150	207
343	20241002	145900	4789053700	21250	21200	21250	21200	46
344	20241002	145800	4788078000	21200	21200	21200	21200	791
345	20241002	145700	4771308800	21000	21200	21200	21000	118
346	20241002	145600	4768808000	21200	21100	21200	21100	490
347	20241002	145500	4758431650	21000	21100	21100	21000	651
348	20241002	145400	4744760550	21100	21100	21100	21100	532
349	20241002	145300	4733535350	21150	21150	21150	21150	23
350	20241002	145200	4733048900	21150	21100	21150	21100	3494
351	20241002	145100	4659274500	21100	21000	21100	21000	99
352	20241002	145000	4657186150	21000	20950	21000	20800	2383
353	20241002	144900	4607174850	20850	20750	20850	20750	2024
354	20241002	144800	4565152350	20700	20700	20700	20700	1
355	20241002	144700	4565131650	20700	20700	20700	20700	19
356	20241002	144600	4564738350	20750	20750	20750	20750	15
357	20241002	144500	4564427100	20750	20750	20750	20750	5
358	20241002	144400	4564323350	20750	20750	20750	20750	16
359	20241002	144300	4563991350	20750	20750	20750	20750	550
360	20241002	144200	4552578850	20800	20700	20800	20700	233
361	20241002	144100	4547743200	20750	20750	20750	20750	0
362	20241002	144000	4547743200	20750	20750	20750	20750	0
363	20241002	143900	4547743200	20750	20750	20750	20750	23
364	20241002	143800	4547265950	20700	20700	20700	20700	1
365	20241002	143700	4547245250	20700	20700	20700	20700	15
366	20241002	143600	4546934750	20700	20700	20700	20700	50
367	20241002	143500	4545899750	20700	20800	20800	20700	403
368	20241002	143400	4537540050	20800	20850	20950	20800	682
369	20241002	143300	4523349200	20850	20850	20850	20850	1
370	20241002	143200	4523328350	20900	20900	20900	20900	0
371	20241002	143100	4523328350	20900	20950	20950	20900	2229
372	20241002	143000	4476730800	20950	20950	21000	20950	43
373	20241002	142900	4475829900	21000	21000	21000	21000	47
374	20241002	142800	4474842900	21050	21000	21050	20950	167
375	20241002	142700	4471336350	21050	21050	21050	21050	0
376	20241002	142600	4471336350	21050	21050	21050	21050	0
377	20241002	142500	4471336350	21050	21050	21050	21050	1
378	20241002	142400	4471315300	21050	21050	21050	21050	102
379	20241002	142300	4469168200	21100	21100	21100	21100	5
380	20241002	142200	4469062700	21100	21100	21100	21100	2
381	20241002	142100	4469020500	21050	21150	21150	21050	2
382	20241002	142000	4468978300	21150	21150	21150	21150	1
383	20241002	141900	4468957150	21150	21000	21150	21000	2
384	20241002	141800	4468915000	21150	21150	21150	21150	95
385	20241002	141700	4466905750	21150	21150	21150	21150	103
386	20241002	141600	4464727300	21150	21150	21150	21150	83
387	20241002	141500	4462971850	21050	21050	21100	21050	120
388	20241002	141400	4460445350	21150	21000	21150	21000	508
389	20241002	141300	4449777200	20950	20950	20950	20900	32
390	20241002	141200	4449106850	20900	20900	20900	20900	51
391	20241002	141100	4448040950	20850	20850	20850	20850	0
392	20241002	141000	4448040950	20850	20850	20850	20850	35
393	20241002	140900	4447311200	20750	20750	20750	20750	39
394	20241002	140800	4446501950	20750	20750	20750	20750	0
395	20241002	140700	4446501950	20750	20900	20950	20750	310
396	20241002	140600	4440048150	20900	20750	20900	20750	7
397	20241002	140500	4439902750	20750	20800	20800	20700	401
398	20241002	140400	4431581700	20800	20800	20800	20800	30
399	20241002	140300	4430957700	20800	20850	20850	20800	300
400	20241002	140200	4424717400	20800	20800	20800	20800	0
401	20241002	140100	4424717400	20800	20950	20950	20800	101
402	20241002	140000	4422601600	20950	20950	20950	20950	149
403	20241002	135900	4419480050	20750	20750	20750	20750	0
404	20241002	135800	4419480050	20750	20800	20800	20750	134
405	20241002	135700	4416696550	20900	20900	20900	20900	10
406	20241002	135600	4416487550	20950	20900	20950	20900	80
407	20241002	135500	4414815500	20900	20950	20950	20900	234
408	20241002	135400	4409914000	20950	20950	20950	20950	0
409	20241002	135300	4409914000	20950	20950	20950	20950	0
410	20241002	135200	4409914000	20950	21000	21000	20950	105
411	20241002	135100	4407709250	20950	20950	20950	20950	2
412	20241002	135000	4407667350	21000	21000	21000	21000	0
413	20241002	134900	4407667350	21000	21000	21000	21000	0
414	20241002	134800	4407667350	21000	21000	21000	21000	162
415	20241002	134700	4404265350	21000	21000	21000	21000	37
416	20241002	134600	4403488350	21150	21000	21150	21000	3
417	20241002	134500	4403425150	20850	21000	21000	20800	113
418	20241002	134400	4401068600	21000	21000	21000	21000	28
419	20241002	134300	4400480600	21050	21050	21050	21050	41
420	20241002	134200	4399617550	21100	21100	21100	21100	1
421	20241002	134100	4399596450	21150	21150	21150	21150	2
422	20241002	134000	4399554150	21150	21150	21150	21150	0
423	20241002	133900	4399554150	21150	21150	21150	21150	0
424	20241002	133800	4399554150	21150	21150	21150	21150	1
425	20241002	133700	4399533000	21000	21150	21150	21000	28
426	20241002	133600	4398942450	21200	21250	21250	21150	3
427	20241002	133500	4398878850	21200	21250	21250	21200	14
428	20241002	133400	4398581400	21250	21250	21250	21100	821
429	20241002	133300	4381142950	21200	21000	21200	21000	126
430	20241002	133200	4378485550	21000	20850	21000	20850	5
431	20241002	133100	4378381150	21000	21000	21000	21000	521
432	20241002	133000	4367440150	21000	21000	21000	21000	0
433	20241002	132900	4367440150	21000	21000	21000	21000	1
434	20241002	132800	4367419150	20850	20850	20850	20850	8
435	20241002	132700	4367252350	20850	20900	20900	20850	3
436	20241002	132600	4367189750	21000	20950	21000	20950	4
437	20241002	132500	4367105900	20850	20850	20850	20850	1
438	20241002	132400	4367085050	20800	20800	20800	20800	11
439	20241002	132300	4366856250	20800	20950	20950	20800	253
440	20241002	132200	4361568700	21000	21000	21000	21000	0
441	20241002	132100	4361568700	21000	21050	21050	21000	238
442	20241002	132000	4356567850	21000	21100	21100	21000	70
443	20241002	131900	4355096800	21250	21250	21250	21250	1
444	20241002	131800	4355075550	21200	21200	21200	21200	0
445	20241002	131700	4355075550	21200	21200	21200	21200	5
446	20241002	131600	4354969550	21250	21250	21250	21250	1
447	20241002	131500	4354948300	21250	21250	21250	21250	271
448	20241002	131400	4349189550	21000	21050	21250	21000	13
449	20241002	131300	4348914900	21250	21000	21250	21000	39
450	20241002	131200	4348095600	21000	21150	21150	21000	63
451	20241002	131100	4346763700	21300	21300	21300	21300	29
452	20241002	131000	4346146000	21300	21300	21300	21300	1
453	20241002	130900	4346124700	21050	21300	21300	21050	39
454	20241002	130800	4345297500	21300	21300	21300	21300	137
455	20241002	130700	4342379400	21300	21300	21300	21300	75
456	20241002	130600	4340781900	21350	21300	21350	21050	11
457	20241002	130500	4340547800	21350	21050	21350	21050	18
458	20241002	130400	4340165700	21350	21150	21350	21150	141
459	20241002	130300	4337165950	21150	21150	21150	21150	0
460	20241002	130200	4337165950	21150	21150	21150	21150	0
461	20241002	130100	4337165950	21150	21050	21150	21000	29
462	20241002	130000	4336556250	21300	21200	21300	21200	10
463	20241002	125900	4336343700	21050	21100	21250	21050	522
464	20241002	125800	4325346900	21100	21100	21100	21100	70
465	20241002	125700	4323869900	21100	21100	21100	21100	41
466	20241002	125600	4323004800	21150	21150	21150	21150	4
467	20241002	125500	4322920200	21350	21300	21350	21300	2
468	20241002	125400	4322877550	21050	21050	21050	21050	49
469	20241002	125300	4321846100	21050	21050	21050	21050	0
470	20241002	125200	4321846100	21050	21000	21050	21000	9
471	20241002	125100	4321656950	21000	21000	21000	21000	0
472	20241002	125000	4321656950	21000	21000	21000	21000	232
473	20241002	124900	4316784950	21000	21000	21000	21000	108
474	20241002	124800	4314516950	21050	21100	21100	21000	162
475	20241002	124700	4311111300	21150	21250	21250	21150	878
476	20241002	124600	4292515950	21250	21250	21250	21250	47
477	20241002	124500	4291517200	21200	21200	21200	21200	1
478	20241002	124400	4291496000	21200	21200	21200	21200	79
479	20241002	124300	4289821200	21200	21300	21300	21150	542
480	20241002	124200	4278329350	21350	21400	21400	21300	1069
481	20241002	124100	4255515150	21400	21400	21450	21400	307
482	20241002	124000	4248945300	21300	21400	21450	21300	201
483	20241002	123900	4244656000	21450	21450	21450	21350	434
484	20241002	123800	4235346800	21450	21200	21450	21200	486
485	20241002	123700	4225008000	21100	21100	21100	21100	91
486	20241002	123600	4223087900	21000	21000	21000	21000	423
487	20241002	123500	4214204900	21000	21000	21000	21000	1
488	20241002	123400	4214183900	20950	20950	20950	20950	30
489	20241002	123300	4213555400	20950	20950	20950	20950	0
490	20241002	123200	4213555400	20950	21000	21000	20950	72
491	20241002	123100	4212044500	21000	20950	21000	20950	148
492	20241002	123000	4208936900	20950	20950	20950	20950	63
493	20241002	122900	4207617050	20950	20950	20950	20950	18
494	20241002	122800	4207239950	20950	20950	20950	20950	1
495	20241002	122700	4207219000	20950	20950	20950	20950	108
496	20241002	122600	4204956400	20950	20900	20950	20900	141
497	20241002	122500	4202007250	20900	20900	20900	20900	6
498	20241002	122400	4201881850	20900	20900	20900	20900	0
499	20241002	122300	4201881850	20900	20800	20900	20800	9
500	20241002	122200	4201693950	20700	20700	20700	20700	24
501	20241002	122100	4201197150	20800	20750	20800	20700	145
502	20241002	122000	4198187600	20700	20700	20700	20700	1
503	20241002	121900	4198166900	20700	20700	20700	20700	24
504	20241002	121800	4197670100	20700	20700	20700	20700	2
505	20241002	121700	4197628700	20650	20650	20650	20650	11
506	20241002	121600	4197401550	20700	20700	20700	20700	102
507	20241002	121500	4195290150	20700	20750	20750	20700	399
508	20241002	121400	4187019850	20750	20800	20800	20750	125
509	20241002	121300	4184420200	20800	20800	20800	20800	100
510	20241002	121200	4182340200	20800	20800	20800	20800	201
511	20241002	121100	4178159400	20800	20850	20900	20800	179
512	20241002	121000	4174426450	20900	20500	20900	20500	466
513	20241002	120900	4164809300	20400	20650	20650	20400	1359
514	20241002	120800	4136853100	20650	20650	20650	20650	1600
515	20241002	120700	4103813100	20650	20650	20750	20600	794
516	20241002	120600	4087413100	20700	20700	20700	20700	0
517	20241002	120500	4087413100	20700	20700	20700	20700	0
518	20241002	120400	4087413100	20700	20750	20750	20700	347
519	20241002	120300	4080223700	20750	20850	20850	20750	310
520	20241002	120200	4073780150	20850	20900	20900	20850	110
521	20241002	120100	4071484400	20900	20900	20900	20850	412
522	20241002	120000	4062885200	21000	21050	21050	21000	696
523	20241002	115900	4048266400	21050	21100	21100	21050	73
524	20241002	115800	4046729250	21100	21100	21100	21100	0
525	20241002	115700	4046729250	21100	21100	21100	21100	0
526	20241002	115600	4046729250	21100	21100	21100	21050	25
527	20241002	115500	4046202100	21100	21100	21100	21100	10
528	20241002	115400	4045991100	21100	21100	21100	21100	2
529	20241002	115300	4045948900	21150	21150	21150	21150	0
530	20241002	115200	4045948900	21150	21100	21150	21100	43
531	20241002	115100	4045041450	21100	21100	21100	21100	9
532	20241002	115000	4044851550	21100	21100	21100	21100	59
533	20241002	114900	4043606650	21150	21150	21200	21150	136
534	20241002	114800	4040726000	21100	21100	21100	21100	71
535	20241002	114700	4039227900	21100	21100	21100	21100	0
536	20241002	114600	4039227900	21100	21150	21150	21100	86
537	20241002	114500	4037409500	21150	21150	21150	21150	0
538	20241002	114400	4037409500	21150	21150	21150	21150	0
539	20241002	114300	4037409500	21150	21150	21150	21150	2
540	20241002	114200	4037367200	21150	21200	21200	21150	30
541	20241002	114100	4036732550	21200	21200	21200	21200	8
542	20241002	114000	4036562950	21200	21100	21200	21100	25
543	20241002	113900	4036034300	21100	21150	21150	21100	67
544	20241002	113800	4034619600	21150	21250	21250	21150	602
545	20241002	113700	4021844000	21350	21350	21350	21300	230
546	20241002	113600	4016938900	21450	21450	21450	21450	0
547	20241002	113500	4016938900	21450	21450	21450	21450	0
548	20241002	113400	4016938900	21450	21450	21450	21450	43
549	20241002	113300	4016016550	21450	21450	21450	21450	1
550	20241002	113200	4015995100	21450	21450	21450	21450	29
551	20241002	113100	4015373050	21450	21450	21450	21450	115
552	20241002	113000	4012906300	21450	21400	21450	21400	2
553	20241002	112900	4012863450	21350	21400	21400	21350	100
554	20241002	112800	4010725450	21400	21400	21400	21400	27
555	20241002	112700	4010147650	21400	21400	21400	21400	1
556	20241002	112600	4010126250	21400	21400	21400	21400	0
557	20241002	112500	4010126250	21400	21400	21400	21400	0
558	20241002	112400	4010126250	21400	21400	21400	21400	7
559	20241002	112300	4009976450	21400	21400	21400	21400	10
560	20241002	112200	4009762450	21400	21400	21400	21400	17
561	20241002	112100	4009398650	21400	21400	21400	21400	6
562	20241002	112000	4009270250	21400	21400	21450	21350	190
563	20241002	111900	4005205950	21450	21450	21500	21450	110
564	20241002	111800	4002844000	21450	21450	21450	21450	17
565	20241002	111700	4002479350	21500	21500	21500	21500	1
566	20241002	111600	4002457850	21550	21550	21550	21550	27
567	20241002	111500	4001876000	21400	21500	21500	21400	39
568	20241002	111400	4001040600	21500	21500	21500	21500	97
569	20241002	111300	3998955100	21400	21500	21500	21400	310
570	20241002	111200	3992315950	21550	21600	21600	21550	110
571	20241002	111100	3989945300	21650	21650	21650	21650	1
572	20241002	111000	3989923650	21700	21700	21700	21700	290
573	20241002	110900	3983630650	21700	21700	21750	21700	53
574	20241002	110800	3982480500	21750	21750	21750	21750	3
575	20241002	110700	3982415250	21750	21750	21750	21750	44
576	20241002	110600	3981458250	21750	21800	21800	21750	231
577	20241002	110500	3976431650	21800	21800	21800	21800	15
578	20241002	110400	3976104650	21850	21850	21850	21850	1
579	20241002	110300	3976082800	21850	21800	21850	21800	15
580	20241002	110200	3975755700	21750	21750	21750	21750	1
581	20241002	110100	3975733950	21750	21750	21750	21750	3
582	20241002	110000	3975668700	21800	21800	21900	21800	176
583	20241002	105900	3971826750	21800	21800	21800	21800	221
584	20241002	105800	3967008950	21750	21800	21800	21750	20
585	20241002	105700	3966573050	21750	21750	21750	21750	55
586	20241002	105600	3965376800	21750	21700	21800	21700	13
587	20241002	105500	3965093650	21800	21700	21800	21700	18
588	20241002	105400	3964702350	21650	21700	21700	21650	51
589	20241002	105300	3963595700	21700	21650	21800	21650	112
590	20241002	105200	3961155600	21650	21600	21650	21600	110
591	20241002	105100	3958776950	21550	21550	21550	21550	128
592	20241002	105000	3956018550	21550	21450	21550	21400	287
593	20241002	104900	3949852850	21450	21450	21450	21150	2665
594	20241002	104800	3893133300	21500	21550	21550	21500	29
595	20241002	104700	3892509500	21500	21550	21750	21450	1696
596	20241002	104600	3855825450	21750	21600	21750	21550	134
597	20241002	104500	3852935750	21600	21700	21700	21600	298
598	20241002	104400	3846492700	21650	21700	21700	21650	326
599	20241002	104300	3839422000	21700	21700	21750	21700	58
600	20241002	104200	3838163200	21750	21750	21750	21750	30
601	20241002	104100	3837510700	21700	21750	21750	21700	103
602	20241002	104000	3835270950	21850	21850	21900	21850	22
603	20241002	103900	3834789600	21700	21650	21750	21650	308
604	20241002	103800	3828099550	21650	21850	21850	21650	725
605	20241002	103700	3812306950	21850	21500	21900	21500	2462
606	20241002	103600	3758973700	21500	22100	22100	21450	4796
607	20241002	103500	3654229150	22200	22200	22200	22200	30
608	20241002	103400	3653563150	22200	22100	22200	22100	204
609	20241002	103300	3649052050	22100	22100	22150	22100	223
610	20241002	103200	3644121350	22100	22000	22100	22000	2
611	20241002	103100	3644077250	21950	21950	22100	21900	110
612	20241002	103000	3641664900	21950	22000	22000	21950	282
613	20241002	102900	3635473650	22100	21950	22100	21900	143
614	20241002	102800	3632339250	21900	21900	21900	21900	7
615	20241002	102700	3632185950	21900	21900	22100	21900	87
616	20241002	102600	3630272200	21900	21950	22100	21900	270
617	20241002	102500	3624348400	21950	21900	22100	21900	132
618	20241002	102400	3621448100	21900	21950	22100	21900	259
619	20241002	102300	3615756300	21950	22200	22200	21900	219
620	20241002	102200	3610945350	22150	22000	22150	21900	980
621	20241002	102100	3589365800	22050	22050	22150	22000	166
622	20241002	102000	3585707750	22050	22000	22050	22000	24
623	20241002	101900	3585179250	22200	22350	22350	21950	2619
624	20241002	101800	3527383800	22250	22200	22450	22200	40
625	20241002	101700	3526493950	22200	22350	22350	22200	571
626	20241002	101600	3513788900	22400	22450	22450	22400	155
627	20241002	101500	3510316700	22450	22400	22450	22400	101
628	20241002	101400	3508052000	22400	22400	22400	22400	2
629	20241002	101300	3508007200	22450	22400	22450	22300	116
630	20241002	101200	3505419400	22350	22400	22400	22300	84
631	20241002	101100	3503539650	22300	22500	22500	22300	239
632	20241002	101000	3498208150	22450	22250	22500	22200	814
633	20241002	100900	3479973500	22250	22150	22250	22100	2099
634	20241002	100800	3433478900	22150	22300	22350	22100	2257
635	20241002	100700	3383407950	22500	22500	22550	22300	3451
636	20241002	100600	3305942600	22600	22750	22750	22600	119
637	20241002	100500	3303247650	22750	22500	22750	22500	61
638	20241002	100400	3301869050	22500	22600	22600	22500	93
639	20241002	100300	3299776350	22500	22450	22500	22450	56
640	20241002	100200	3298517050	22500	22500	22500	22450	440
641	20241002	100100	3288622900	22450	22450	22500	22450	837
642	20241002	100000	3269827000	22450	22450	22500	22450	176
643	20241002	095900	3265870250	22450	22600	22700	22450	561
644	20241002	095800	3253215000	22500	23100	23100	22350	8788
645	20241002	095700	3053371100	23000	22850	23200	22800	7767
646	20241002	095600	2874296100	22850	22800	22850	22800	145
647	20241002	095500	2870984850	22850	22800	22900	22800	71
648	20241002	095400	2869364800	22850	22900	22950	22850	333
649	20241002	095300	2861753700	22900	22800	22900	22800	232
650	20241002	095200	2856463600	22800	22800	22850	22800	347
651	20241002	095100	2848551550	22950	23050	23050	22800	695
652	20241002	095000	2832615550	23050	22950	23100	22950	8881
653	20241002	094900	2628414300	23000	22800	23000	22800	2406
654	20241002	094800	2573314450	22800	22750	22800	22650	740
655	20241002	094700	2556470250	22750	22500	22750	22500	5054
656	20241002	094600	2442544750	22550	22700	22750	22550	240
657	20241002	094500	2437110350	22700	22600	22700	22600	163
658	20241002	094400	2433410900	22600	22750	22750	22600	425
659	20241002	094300	2423748650	22750	22600	22800	22600	801
660	20241002	094200	2405551050	22700	22650	22700	22500	355
661	20241002	094100	2397515200	22550	22350	22600	22350	1423
662	20241002	094000	2365491750	22400	22450	22450	22250	1450
663	20241002	093900	2333144750	22300	22400	22400	22250	3243
664	20241002	093800	2260739100	22400	22450	22450	22400	742
665	20241002	093700	2244115650	22450	22500	22550	22450	433
666	20241002	093600	2234384350	22450	22400	22450	22400	141
667	20241002	093500	2231225500	22400	22500	22650	22400	1530
668	20241002	093400	2196835050	22500	22500	22600	22400	3823
669	20241002	093300	2110964050	22500	22800	22850	22400	3815
670	20241002	093200	2024516450	22800	22900	23000	22800	2191
671	20241002	093100	1974270900	22900	22950	23000	22800	7440
672	20241002	093000	1804112350	22800	22800	22800	22800	0
673	20241002	092900	1804112350	22800	22600	22800	22600	1131
674	20241002	092800	1778405700	22600	22800	22800	22550	1041
675	20241002	092700	1754779450	22800	22600	22800	22600	2083
676	20241002	092600	1707442150	22650	22450	22800	22450	3354
677	20241002	092500	1631226850	22500	22400	22800	22250	5010
678	20241002	092400	1517898350	22450	22450	22600	22300	1342
679	20241002	092300	1487803000	22450	22050	22450	22050	815
680	20241002	092200	1469652800	22050	22650	22650	21850	17158
681	20241002	092100	1089072900	22700	22200	22700	22150	5162
682	20241002	092000	973474000	22150	22150	22250	22050	3270
683	20241002	091900	900932750	22150	21800	22150	21750	7115
684	20241002	091800	744556850	21850	21700	21850	21700	1570
685	20241002	091700	710336750	21700	21700	21750	21700	513
686	20241002	091600	699203200	21700	21800	21800	21700	743
687	20241002	091500	683044350	21800	21850	21850	21650	1344
688	20241002	091400	653839650	21900	21750	21900	21750	898
689	20241002	091300	634222800	21850	21700	21900	21600	2132
690	20241002	091200	587735850	21600	21550	21800	21550	2681
691	20241002	091100	529582700	21600	21450	21600	21300	1267
692	20241002	091000	502340750	21400	21300	21400	21250	174
693	20241002	090900	498626750	21300	21450	21450	21300	82
694	20241002	090800	496868150	21300	21300	21300	21250	772
695	20241002	090700	480446750	21300	21600	21600	21250	1545
696	20241002	090600	447499100	21600	21200	21600	21200	8657
697	20241002	090500	261839600	21200	21100	21250	21100	2680
698	20241002	090400	205058500	21050	21050	21050	20900	1972
699	20241002	090300	163669200	21100	21000	21100	21000	500
700	20241002	090200	153164850	20850	20700	21250	20700	2656
701	20241002	090100	97836900	20700	20450	20750	20450	195
702	20241002	090000	93814150	20450	20750	20800	20400	4167