KissMeData/213420/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	204400	1940581400	29000	29000	29000	29000	2746
3	20241011	204300	1940581400	29000	29000	29000	29000	0
4	20241011	204200	1940581400	29000	29000	29000	29000	0
5	20241011	204100	1940581400	29000	29000	29000	29000	0
6	20241011	204000	1940581400	29000	29000	29000	29000	0
7	20241011	203900	1940581400	29000	29000	29000	29000	0
8	20241011	203800	1940581400	29000	29000	29000	29000	0
9	20241011	203700	1940581400	29000	29000	29000	29000	0
10	20241011	203600	1940581400	29000	29000	29000	29000	0
11	20241011	203500	1940581400	29000	29000	29000	29000	0
12	20241011	203400	1940581400	29000	29000	29000	29000	0
13	20241011	203300	1940581400	29000	29000	29000	29000	0
14	20241011	203200	1940581400	29000	29000	29000	29000	0
15	20241011	203100	1940581400	29000	29000	29000	29000	0
16	20241011	203000	1940581400	29000	29000	29000	29000	0
17	20241011	202900	1940581400	29000	29000	29000	29000	0
18	20241011	202800	1940581400	29000	29000	29000	29000	0
19	20241011	202700	1940581400	29000	29000	29000	29000	0
20	20241011	202600	1940581400	29000	29000	29000	29000	0
21	20241011	202500	1940581400	29000	29000	29000	29000	0
22	20241011	202400	1940581400	29000	29000	29000	29000	0
23	20241011	202300	1940581400	29000	29000	29000	29000	0
24	20241011	202200	1940581400	29000	29000	29000	29000	0
25	20241011	202100	1940581400	29000	29000	29000	29000	0
26	20241011	202000	1940581400	29000	29000	29000	29000	0
27	20241011	201900	1940581400	29000	29000	29000	29000	0
28	20241011	201800	1940581400	29000	29000	29000	29000	0
29	20241011	201700	1940581400	29000	29000	29000	29000	0
30	20241011	201600	1940581400	29000	29000	29000	29000	0
31	20241011	201500	1940581400	29000	29000	29000	29000	0
32	20241011	201400	1940581400	29000	29000	29000	29000	2746
33	20241011	201300	1940581400	29000	29000	29000	29000	0
34	20241011	201200	1940581400	29000	29000	29000	29000	0
35	20241011	201100	1940581400	29000	29000	29000	29000	0
36	20241011	201000	1940581400	29000	29000	29000	29000	0
37	20241011	200900	1940581400	29000	29000	29000	29000	0
38	20241011	200800	1940581400	29000	29000	29000	29000	0
39	20241011	200700	1940581400	29000	29000	29000	29000	0
40	20241011	200600	1940581400	29000	29000	29000	29000	0
41	20241011	200500	1940581400	29000	29000	29000	29000	0
42	20241011	200400	1940581400	29000	29000	29000	29000	0
43	20241011	200300	1940581400	29000	29000	29000	29000	0
44	20241011	200200	1940581400	29000	29000	29000	29000	0
45	20241011	200100	1940581400	29000	29000	29000	29000	0
46	20241011	200000	1940581400	29000	29000	29000	29000	0
47	20241011	195900	1940581400	29000	29000	29000	29000	0
48	20241011	195800	1940581400	29000	29000	29000	29000	0
49	20241011	195700	1940581400	29000	29000	29000	29000	0
50	20241011	195600	1940581400	29000	29000	29000	29000	0
51	20241011	195500	1940581400	29000	29000	29000	29000	0
52	20241011	195400	1940581400	29000	29000	29000	29000	0
53	20241011	195300	1940581400	29000	29000	29000	29000	0
54	20241011	195200	1940581400	29000	29000	29000	29000	0
55	20241011	195100	1940581400	29000	29000	29000	29000	0
56	20241011	195000	1940581400	29000	29000	29000	29000	0
57	20241011	194900	1940581400	29000	29000	29000	29000	0
58	20241011	194800	1940581400	29000	29000	29000	29000	0
59	20241011	194700	1940581400	29000	29000	29000	29000	0
60	20241011	194600	1940581400	29000	29000	29000	29000	0
61	20241011	194500	1940581400	29000	29000	29000	29000	0
62	20241011	194400	1940581400	29000	29000	29000	29000	2746
63	20241011	194300	1940581400	29000	29000	29000	29000	0
64	20241011	194200	1940581400	29000	29000	29000	29000	0
65	20241011	194100	1940581400	29000	29000	29000	29000	0
66	20241011	194000	1940581400	29000	29000	29000	29000	0
67	20241011	193900	1940581400	29000	29000	29000	29000	0
68	20241011	193800	1940581400	29000	29000	29000	29000	0
69	20241011	193700	1940581400	29000	29000	29000	29000	0
70	20241011	193600	1940581400	29000	29000	29000	29000	0
71	20241011	193500	1940581400	29000	29000	29000	29000	0
72	20241011	193400	1940581400	29000	29000	29000	29000	0
73	20241011	193300	1940581400	29000	29000	29000	29000	0
74	20241011	193200	1940581400	29000	29000	29000	29000	0
75	20241011	193100	1940581400	29000	29000	29000	29000	0
76	20241011	193000	1940581400	29000	29000	29000	29000	0
77	20241011	192900	1940581400	29000	29000	29000	29000	0
78	20241011	192800	1940581400	29000	29000	29000	29000	0
79	20241011	192700	1940581400	29000	29000	29000	29000	0
80	20241011	192600	1940581400	29000	29000	29000	29000	0
81	20241011	192500	1940581400	29000	29000	29000	29000	0
82	20241011	192400	1940581400	29000	29000	29000	29000	0
83	20241011	192300	1940581400	29000	29000	29000	29000	0
84	20241011	192200	1940581400	29000	29000	29000	29000	0
85	20241011	192100	1940581400	29000	29000	29000	29000	0
86	20241011	192000	1940581400	29000	29000	29000	29000	0
87	20241011	191900	1940581400	29000	29000	29000	29000	0
88	20241011	191800	1940581400	29000	29000	29000	29000	0
89	20241011	191700	1940581400	29000	29000	29000	29000	0
90	20241011	191600	1940581400	29000	29000	29000	29000	0
91	20241011	191500	1940581400	29000	29000	29000	29000	0
92	20241011	191400	1940581400	29000	29000	29000	29000	2746
93	20241011	191300	1940581400	29000	29000	29000	29000	0
94	20241011	191200	1940581400	29000	29000	29000	29000	0
95	20241011	191100	1940581400	29000	29000	29000	29000	0
96	20241011	191000	1940581400	29000	29000	29000	29000	0
97	20241011	190900	1940581400	29000	29000	29000	29000	0
98	20241011	190800	1940581400	29000	29000	29000	29000	0
99	20241011	190700	1940581400	29000	29000	29000	29000	0
100	20241011	190600	1940581400	29000	29000	29000	29000	0
101	20241011	190500	1940581400	29000	29000	29000	29000	0
102	20241011	190400	1940581400	29000	29000	29000	29000	0
103	20241011	190300	1940581400	29000	29000	29000	29000	0
104	20241011	190200	1940581400	29000	29000	29000	29000	0
105	20241011	190100	1940581400	29000	29000	29000	29000	0
106	20241011	190000	1940581400	29000	29000	29000	29000	0
107	20241011	185900	1940581400	29000	29000	29000	29000	0
108	20241011	185800	1940581400	29000	29000	29000	29000	0
109	20241011	185700	1940581400	29000	29000	29000	29000	0
110	20241011	185600	1940581400	29000	29000	29000	29000	0
111	20241011	185500	1940581400	29000	29000	29000	29000	0
112	20241011	185400	1940581400	29000	29000	29000	29000	0
113	20241011	185300	1940581400	29000	29000	29000	29000	0
114	20241011	185200	1940581400	29000	29000	29000	29000	0
115	20241011	185100	1940581400	29000	29000	29000	29000	0
116	20241011	185000	1940581400	29000	29000	29000	29000	0
117	20241011	184900	1940581400	29000	29000	29000	29000	0
118	20241011	184800	1940581400	29000	29000	29000	29000	0
119	20241011	184700	1940581400	29000	29000	29000	29000	0
120	20241011	184600	1940581400	29000	29000	29000	29000	0
121	20241011	184500	1940581400	29000	29000	29000	29000	0
122	20241011	184400	1940581400	29000	29000	29000	29000	2746
123	20241011	184300	1940581400	29000	29000	29000	29000	0
124	20241011	184200	1940581400	29000	29000	29000	29000	0
125	20241011	184100	1940581400	29000	29000	29000	29000	0
126	20241011	184000	1940581400	29000	29000	29000	29000	0
127	20241011	183900	1940581400	29000	29000	29000	29000	0
128	20241011	183800	1940581400	29000	29000	29000	29000	0
129	20241011	183700	1940581400	29000	29000	29000	29000	0
130	20241011	183600	1940581400	29000	29000	29000	29000	0
131	20241011	183500	1940581400	29000	29000	29000	29000	0
132	20241011	183400	1940581400	29000	29000	29000	29000	0
133	20241011	183300	1940581400	29000	29000	29000	29000	0
134	20241011	183200	1940581400	29000	29000	29000	29000	0
135	20241011	183100	1940581400	29000	29000	29000	29000	0
136	20241011	183000	1940581400	29000	29000	29000	29000	0
137	20241011	182900	1940581400	29000	29000	29000	29000	0
138	20241011	182800	1940581400	29000	29000	29000	29000	0
139	20241011	182700	1940581400	29000	29000	29000	29000	0
140	20241011	182600	1940581400	29000	29000	29000	29000	0
141	20241011	182500	1940581400	29000	29000	29000	29000	0
142	20241011	182400	1940581400	29000	29000	29000	29000	0
143	20241011	182300	1940581400	29000	29000	29000	29000	0
144	20241011	182200	1940581400	29000	29000	29000	29000	0
145	20241011	182100	1940581400	29000	29000	29000	29000	0
146	20241011	182000	1940581400	29000	29000	29000	29000	0
147	20241011	181900	1940581400	29000	29000	29000	29000	0
148	20241011	181800	1940581400	29000	29000	29000	29000	0
149	20241011	181700	1940581400	29000	29000	29000	29000	0
150	20241011	181600	1940581400	29000	29000	29000	29000	0
151	20241011	181500	1940581400	29000	29000	29000	29000	0
152	20241011	181400	1940581400	29000	29000	29000	29000	2746
153	20241011	181300	1940581400	29000	29000	29000	29000	0
154	20241011	181200	1940581400	29000	29000	29000	29000	0
155	20241011	181100	1940581400	29000	29000	29000	29000	0
156	20241011	181000	1940581400	29000	29000	29000	29000	0
157	20241011	180900	1940581400	29000	29000	29000	29000	0
158	20241011	180800	1940581400	29000	29000	29000	29000	0
159	20241011	180700	1940581400	29000	29000	29000	29000	0
160	20241011	180600	1940581400	29000	29000	29000	29000	0
161	20241011	180500	1940581400	29000	29000	29000	29000	0
162	20241011	180400	1940581400	29000	29000	29000	29000	0
163	20241011	180300	1940581400	29000	29000	29000	29000	0
164	20241011	180200	1940581400	29000	29000	29000	29000	0
165	20241011	180100	1940581400	29000	29000	29000	29000	0
166	20241011	180000	1940581400	29000	29000	29000	29000	0
167	20241011	175900	1940581400	29000	29000	29000	29000	0
168	20241011	175800	1940581400	29000	29000	29000	29000	0
169	20241011	175700	1940581400	29000	29000	29000	29000	0
170	20241011	175600	1940581400	29000	29000	29000	29000	0
171	20241011	175500	1940581400	29000	29000	29000	29000	0
172	20241011	175400	1940581400	29000	29000	29000	29000	0
173	20241011	175300	1940581400	29000	29000	29000	29000	0
174	20241011	175200	1940581400	29000	29000	29000	29000	0
175	20241011	175100	1940581400	29000	29000	29000	29000	0
176	20241011	175000	1940581400	29000	29000	29000	29000	0
177	20241011	174900	1940581400	29000	29000	29000	29000	0
178	20241011	174800	1940581400	29000	29000	29000	29000	0
179	20241011	174700	1940581400	29000	29000	29000	29000	0
180	20241011	174600	1940581400	29000	29000	29000	29000	0
181	20241011	174500	1940581400	29000	29000	29000	29000	0
182	20241011	174400	1940581400	29000	29000	29000	29000	2746
183	20241011	174300	1940581400	29000	29000	29000	29000	0
184	20241011	174200	1940581400	29000	29000	29000	29000	0
185	20241011	174100	1940581400	29000	29000	29000	29000	0
186	20241011	174000	1940581400	29000	29000	29000	29000	0
187	20241011	173900	1940581400	29000	29000	29000	29000	0
188	20241011	173800	1940581400	29000	29000	29000	29000	0
189	20241011	173700	1940581400	29000	29000	29000	29000	0
190	20241011	173600	1940581400	29000	29000	29000	29000	0
191	20241011	173500	1940581400	29000	29000	29000	29000	0
192	20241011	173400	1940581400	29000	29000	29000	29000	0
193	20241011	173300	1940581400	29000	29000	29000	29000	0
194	20241011	173200	1940581400	29000	29000	29000	29000	0
195	20241011	173100	1940581400	29000	29000	29000	29000	0
196	20241011	173000	1940581400	29000	29000	29000	29000	0
197	20241011	172900	1940581400	29000	29000	29000	29000	0
198	20241011	172800	1940581400	29000	29000	29000	29000	0
199	20241011	172700	1940581400	29000	29000	29000	29000	0
200	20241011	172600	1940581400	29000	29000	29000	29000	0
201	20241011	172500	1940581400	29000	29000	29000	29000	0
202	20241011	172400	1940581400	29000	29000	29000	29000	0
203	20241011	172300	1940581400	29000	29000	29000	29000	0
204	20241011	172200	1940581400	29000	29000	29000	29000	0
205	20241011	172100	1940581400	29000	29000	29000	29000	0
206	20241011	172000	1940581400	29000	29000	29000	29000	0
207	20241011	171900	1940581400	29000	29000	29000	29000	0
208	20241011	171800	1940581400	29000	29000	29000	29000	0
209	20241011	171700	1940581400	29000	29000	29000	29000	0
210	20241011	171600	1940581400	29000	29000	29000	29000	0
211	20241011	171500	1940581400	29000	29000	29000	29000	0
212	20241011	171400	1940581400	29000	29000	29000	29000	2746
213	20241011	171300	1940581400	29000	29000	29000	29000	0
214	20241011	171200	1940581400	29000	29000	29000	29000	0
215	20241011	171100	1940581400	29000	29000	29000	29000	0
216	20241011	171000	1940581400	29000	29000	29000	29000	0
217	20241011	170900	1940581400	29000	29000	29000	29000	0
218	20241011	170800	1940581400	29000	29000	29000	29000	0
219	20241011	170700	1940581400	29000	29000	29000	29000	0
220	20241011	170600	1940581400	29000	29000	29000	29000	0
221	20241011	170500	1940581400	29000	29000	29000	29000	0
222	20241011	170400	1940581400	29000	29000	29000	29000	0
223	20241011	170300	1940581400	29000	29000	29000	29000	0
224	20241011	170200	1940581400	29000	29000	29000	29000	0
225	20241011	170100	1940581400	29000	29000	29000	29000	0
226	20241011	170000	1940581400	29000	29000	29000	29000	0
227	20241011	165900	1940581400	29000	29000	29000	29000	0
228	20241011	165800	1940581400	29000	29000	29000	29000	0
229	20241011	165700	1940581400	29000	29000	29000	29000	0
230	20241011	165600	1940581400	29000	29000	29000	29000	0
231	20241011	165500	1940581400	29000	29000	29000	29000	0
232	20241011	165400	1940581400	29000	29000	29000	29000	0
233	20241011	165300	1940581400	29000	29000	29000	29000	0
234	20241011	165200	1940581400	29000	29000	29000	29000	0
235	20241011	165100	1940581400	29000	29000	29000	29000	0
236	20241011	165000	1940581400	29000	29000	29000	29000	0
237	20241011	164900	1940581400	29000	29000	29000	29000	0
238	20241011	164800	1940581400	29000	29000	29000	29000	0
239	20241011	164700	1940581400	29000	29000	29000	29000	0
240	20241011	164600	1940581400	29000	29000	29000	29000	0
241	20241011	164500	1940581400	29000	29000	29000	29000	0
242	20241011	164400	1940581400	29000	29000	29000	29000	2746
243	20241011	164300	1940581400	29000	29000	29000	29000	0
244	20241011	164200	1940581400	29000	29000	29000	29000	0
245	20241011	164100	1940581400	29000	29000	29000	29000	0
246	20241011	164000	1940581400	29000	29000	29000	29000	0
247	20241011	163900	1940581400	29000	29000	29000	29000	0
248	20241011	163800	1940581400	29000	29000	29000	29000	0
249	20241011	163700	1940581400	29000	29000	29000	29000	0
250	20241011	163600	1940581400	29000	29000	29000	29000	0
251	20241011	163500	1940581400	29000	29000	29000	29000	0
252	20241011	163400	1940581400	29000	29000	29000	29000	0
253	20241011	163300	1940581400	29000	29000	29000	29000	0
254	20241011	163200	1940581400	29000	29000	29000	29000	0
255	20241011	163100	1940581400	29000	29000	29000	29000	0
256	20241011	163000	1940581400	29000	29000	29000	29000	0
257	20241011	162900	1940581400	29000	29000	29000	29000	0
258	20241011	162800	1940581400	29000	29000	29000	29000	0
259	20241011	162700	1940581400	29000	29000	29000	29000	0
260	20241011	162600	1940581400	29000	29000	29000	29000	0
261	20241011	162500	1940581400	29000	29000	29000	29000	0
262	20241011	162400	1940581400	29000	29000	29000	29000	0
263	20241011	162300	1940581400	29000	29000	29000	29000	0
264	20241011	162200	1940581400	29000	29000	29000	29000	0
265	20241011	162100	1940581400	29000	29000	29000	29000	0
266	20241011	162000	1940581400	29000	29000	29000	29000	0
267	20241011	161900	1940581400	29000	29000	29000	29000	0
268	20241011	161800	1940581400	29000	29000	29000	29000	0
269	20241011	161700	1940581400	29000	29000	29000	29000	0
270	20241011	161600	1940581400	29000	29000	29000	29000	0
271	20241011	161500	1940581400	29000	29000	29000	29000	0
272	20241011	161400	1940581400	29000	29000	29000	29000	2746
273	20241011	161300	1940581400	29000	29000	29000	29000	0
274	20241011	161200	1940581400	29000	29000	29000	29000	0
275	20241011	161100	1940581400	29000	29000	29000	29000	0
276	20241011	161000	1940581400	29000	29000	29000	29000	0
277	20241011	160900	1940581400	29000	29000	29000	29000	0
278	20241011	160800	1940581400	29000	29000	29000	29000	0
279	20241011	160700	1940581400	29000	29000	29000	29000	0
280	20241011	160600	1940581400	29000	29000	29000	29000	0
281	20241011	160500	1940581400	29000	29000	29000	29000	0
282	20241011	160400	1940581400	29000	29000	29000	29000	0
283	20241011	160300	1940581400	29000	29000	29000	29000	0
284	20241011	160200	1940581400	29000	29000	29000	29000	0
285	20241011	160100	1940581400	29000	29000	29000	29000	0
286	20241011	160000	1940581400	29000	29000	29000	29000	0
287	20241011	155900	1940581400	29000	29000	29000	29000	0
288	20241011	155800	1940581400	29000	29000	29000	29000	0
289	20241011	155700	1940581400	29000	29000	29000	29000	0
290	20241011	155600	1940581400	29000	29000	29000	29000	0
291	20241011	155500	1940581400	29000	29000	29000	29000	0
292	20241011	155400	1940581400	29000	29000	29000	29000	0
293	20241011	155300	1940581400	29000	29000	29000	29000	0
294	20241011	155200	1940581400	29000	29000	29000	29000	0
295	20241011	155100	1940581400	29000	29000	29000	29000	0
296	20241011	155000	1940581400	29000	29000	29000	29000	0
297	20241011	154900	1940581400	29000	29000	29000	29000	0
298	20241011	154800	1940581400	29000	29000	29000	29000	0
299	20241011	154700	1940581400	29000	29000	29000	29000	0
300	20241011	154600	1940581400	29000	29000	29000	29000	0
301	20241011	154500	1940581400	29000	29000	29000	29000	0
302	20241011	154400	1940581400	29000	29000	29000	29000	2746
303	20241011	154300	1940581400	29000	29000	29000	29000	0
304	20241011	154200	1940581400	29000	29000	29000	29000	0
305	20241011	154100	1940581400	29000	29000	29000	29000	0
306	20241011	154000	1940581400	29000	29000	29000	29000	0
307	20241011	153900	1940581400	29000	29000	29000	29000	0
308	20241011	153800	1940581400	29000	29000	29000	29000	0
309	20241011	153700	1940581400	29000	29000	29000	29000	0
310	20241011	153600	1940581400	29000	29000	29000	29000	0
311	20241011	153500	1940581400	29000	29000	29000	29000	0
312	20241011	153400	1940581400	29000	29000	29000	29000	0
313	20241011	153300	1940581400	29000	29000	29000	29000	0
314	20241011	153200	1940581400	29000	29000	29000	29000	0
315	20241011	153100	1940581400	29000	29000	29000	29000	0
316	20241011	153000	1940581400	29000	29000	29000	29000	2746
317	20241011	152900	1860947400	29200	29200	29200	29200	0
318	20241011	152800	1860947400	29200	29200	29200	29200	0
319	20241011	152700	1860947400	29200	29200	29200	29200	0
320	20241011	152600	1860947400	29200	29200	29200	29200	0
321	20241011	152500	1860947400	29200	29200	29200	29200	0
322	20241011	152400	1860947400	29200	29200	29200	29200	0
323	20241011	152300	1860947400	29200	29200	29200	29200	0
324	20241011	152200	1860947400	29200	29200	29200	29200	0
325	20241011	152100	1860947400	29200	29200	29200	29200	0
326	20241011	152000	1860947400	29200	29200	29200	29200	0
327	20241011	151900	1860947400	29200	29300	29300	29200	247
328	20241011	151800	1853711600	29250	29250	29250	29250	95
329	20241011	151700	1850932850	29250	29350	29350	29250	92
330	20241011	151600	1848236250	29200	29300	29350	29200	401
331	20241011	151500	1836494200	29300	29250	29300	29250	188
332	20241011	151400	1830989250	29300	29300	29300	29200	116
333	20241011	151300	1827594250	29300	29300	29300	29300	122
334	20241011	151200	1824019650	29250	29250	29300	29250	89
335	20241011	151100	1821414000	29250	29250	29250	29250	159
336	20241011	151000	1816763250	29250	29300	29300	29200	107
337	20241011	150900	1813631300	29250	29250	29300	29250	85
338	20241011	150800	1811145000	29250	29150	29250	29150	274
339	20241011	150700	1803133400	29100	29200	29250	29100	231
340	20241011	150600	1796386750	29200	29200	29200	29050	140
341	20241011	150500	1792304350	29200	29150	29200	29100	124
342	20241011	150400	1788687950	29150	29150	29150	29100	98
343	20241011	150300	1785831400	29150	29100	29150	29050	573
344	20241011	150200	1769159950	29100	29150	29150	29100	232
345	20241011	150100	1762406250	29150	29100	29150	29100	81
346	20241011	150000	1760045600	29100	29150	29150	29100	110
347	20241011	145900	1756839250	29100	29200	29250	29100	209
348	20241011	145800	1750745100	29200	29200	29200	29150	130
349	20241011	145700	1746949150	29100	29150	29200	29100	140
350	20241011	145600	1742870950	29100	29150	29200	29100	228
351	20241011	145500	1736226000	29150	29100	29150	29050	1603
352	20241011	145400	1689578750	29100	29100	29100	29100	118
353	20241011	145300	1686144950	29100	29100	29100	29050	312
354	20241011	145200	1677076300	29100	29050	29100	29050	90
355	20241011	145100	1674458000	29050	29050	29100	29000	287
356	20241011	145000	1666120400	29100	29100	29100	29050	418
357	20241011	144900	1653969550	29100	29100	29100	29050	174
358	20241011	144800	1648908800	29100	29100	29100	29100	73
359	20241011	144700	1646784500	29050	29050	29050	29000	837
360	20241011	144600	1622474800	29050	29050	29050	29050	109
361	20241011	144500	1619308350	29050	29050	29050	29050	8
362	20241011	144400	1619075950	29050	29050	29050	29050	36
363	20241011	144300	1618030150	29050	29050	29050	29000	141
364	20241011	144200	1613939700	29050	29050	29050	29050	139
365	20241011	144100	1609901750	29050	29050	29050	29000	28
366	20241011	144000	1609088400	29050	29000	29050	29000	439
367	20241011	143900	1596336650	29050	29050	29050	29050	32
368	20241011	143800	1595407050	29050	29050	29050	29050	151
369	20241011	143700	1591020500	29050	29050	29050	29000	216
370	20241011	143600	1584752200	29050	29100	29100	29050	21
371	20241011	143500	1584141900	29050	29050	29150	29050	132
372	20241011	143400	1580300950	29050	29100	29100	29050	103
373	20241011	143300	1577308600	29200	29050	29200	29050	139
374	20241011	143200	1573267250	29050	29150	29150	29050	58
375	20241011	143100	1571581200	29200	29050	29200	29000	257
376	20241011	143000	1564103950	29050	29100	29100	29050	626
377	20241011	142900	1545918100	29100	29100	29100	29100	69
378	20241011	142800	1543910200	29100	29100	29100	29100	11
379	20241011	142700	1543590100	29100	29050	29100	29050	185
380	20241011	142600	1538215300	29100	29050	29100	29050	62
381	20241011	142500	1536413750	29100	29100	29100	29050	406
382	20241011	142400	1524615800	29100	29150	29150	29100	436
383	20241011	142300	1511927100	29150	29150	29150	29100	41
384	20241011	142200	1510733000	29150	29200	29200	29150	66
385	20241011	142100	1508807850	29200	29150	29200	29150	180
386	20241011	142000	1503558500	29200	29200	29200	29200	36
387	20241011	141900	1502507300	29200	29200	29200	29150	47
388	20241011	141800	1501134950	29200	29150	29200	29150	31
389	20241011	141700	1500230950	29100	29150	29150	29100	138
390	20241011	141600	1496214350	29150	29150	29200	29150	89
391	20241011	141500	1493619950	29150	29150	29150	29150	19
392	20241011	141400	1493066100	29100	29150	29150	29100	653
393	20241011	141300	1474050350	29150	29150	29150	29150	11
394	20241011	141200	1473729700	29150	29150	29150	29100	169
395	20241011	141100	1468808350	29150	29200	29200	29150	60
396	20241011	141000	1467059150	29200	29200	29200	29150	119
397	20241011	140900	1463588500	29200	29200	29200	29200	10
398	20241011	140800	1463296500	29200	29150	29200	29150	153
399	20241011	140700	1458833400	29150	29150	29200	29150	55
400	20241011	140600	1457228150	29200	29200	29200	29200	17
401	20241011	140500	1456731750	29150	29250	29300	29150	552
402	20241011	140400	1440633850	29200	29250	29300	29200	147
403	20241011	140300	1436338300	29250	29250	29250	29250	32
404	20241011	140200	1435402300	29250	29250	29250	29250	12
405	20241011	140100	1435051300	29250	29350	29350	29250	61
406	20241011	140000	1433264300	29350	29300	29350	29200	111
407	20241011	135900	1430016150	29250	29250	29250	29250	149
408	20241011	135800	1425657900	29250	29300	29300	29250	76
409	20241011	135700	1423434800	29300	29300	29300	29300	35
410	20241011	135600	1422409300	29300	29300	29300	29300	4
411	20241011	135500	1422292100	29300	29200	29300	29200	296
412	20241011	135400	1413635950	29250	29250	29250	29250	10
413	20241011	135300	1413343450	29250	29250	29250	29250	25
414	20241011	135200	1412612200	29250	29200	29250	29200	113
415	20241011	135100	1409311250	29200	29200	29250	29200	64
416	20241011	135000	1407440250	29250	29250	29250	29250	29
417	20241011	134900	1406592000	29250	29200	29250	29150	2135
418	20241011	134800	1344306350	29200	29250	29250	29200	128
419	20241011	134700	1340567500	29200	29250	29250	29200	58
420	20241011	134600	1338871300	29250	29250	29250	29200	193
421	20241011	134500	1333234550	29250	29200	29250	29200	118
422	20241011	134400	1329788700	29250	29250	29250	29250	31
423	20241011	134300	1328881950	29250	29250	29250	29250	44
424	20241011	134200	1327594950	29250	29200	29250	29200	101
425	20241011	134100	1324644600	29250	29250	29300	29250	586
426	20241011	134000	1307504000	29350	29300	29350	29250	49
427	20241011	133900	1306067300	29350	29300	29350	29300	131
428	20241011	133800	1302228850	29350	29350	29350	29350	60
429	20241011	133700	1300467850	29350	29350	29350	29350	10
430	20241011	133600	1300174350	29350	29350	29350	29350	23
431	20241011	133500	1299499300	29300	29350	29350	29300	100
432	20241011	133400	1296568300	29350	29350	29350	29350	7
433	20241011	133300	1296362850	29300	29300	29300	29300	140
434	20241011	133200	1292260850	29300	29250	29300	29250	118
435	20241011	133100	1288808250	29350	29300	29350	29300	269
436	20241011	133000	1280918100	29350	29300	29350	29300	8
437	20241011	132900	1280683350	29350	29300	29350	29300	91
438	20241011	132800	1278017000	29350	29350	29350	29350	0
439	20241011	132700	1278017000	29350	29350	29350	29350	29
440	20241011	132600	1277165850	29350	29300	29350	29300	227
441	20241011	132500	1270514650	29350	29350	29350	29350	21
442	20241011	132400	1269898300	29300	29350	29350	29300	19
443	20241011	132300	1269341250	29350	29350	29350	29350	22
444	20241011	132200	1268695550	29300	29300	29350	29300	95
445	20241011	132100	1265912000	29350	29350	29350	29300	27
446	20241011	132000	1265119650	29350	29350	29350	29350	7
447	20241011	131900	1264914200	29350	29350	29350	29300	131
448	20241011	131800	1261074900	29350	29350	29350	29350	54
449	20241011	131700	1259490000	29350	29300	29350	29300	50
450	20241011	131600	1258022550	29300	29350	29350	29300	118
451	20241011	131500	1254564100	29350	29350	29350	29300	167
452	20241011	131400	1249667650	29350	29350	29350	29300	118
453	20241011	131300	1246206850	29300	29300	29300	29300	113
454	20241011	131200	1242895950	29350	29350	29350	29350	23
455	20241011	131100	1242220900	29350	29350	29350	29350	5
456	20241011	131000	1242074150	29350	29300	29350	29300	32
457	20241011	130900	1241135050	29300	29350	29350	29300	134
458	20241011	130800	1237206850	29400	29400	29400	29400	25
459	20241011	130700	1236471850	29350	29350	29350	29350	9
460	20241011	130600	1236207700	29350	29400	29400	29300	125
461	20241011	130500	1232542900	29350	29400	29400	29350	70
462	20241011	130400	1230486400	29400	29400	29400	29400	30
463	20241011	130300	1229604400	29350	29450	29450	29350	143
464	20241011	130200	1225406950	29450	29450	29450	29450	23
465	20241011	130100	1224729600	29450	29500	29500	29450	68
466	20241011	130000	1222725650	29500	29450	29500	29400	371
467	20241011	125900	1211800500	29450	29400	29450	29400	1447
468	20241011	125800	1169187850	29350	29350	29350	29350	6
469	20241011	125700	1169011750	29350	29350	29350	29350	49
470	20241011	125600	1167573600	29350	29350	29350	29350	42
471	20241011	125500	1166340900	29350	29350	29350	29350	73
472	20241011	125400	1164198350	29350	29350	29350	29350	8
473	20241011	125300	1163963550	29400	29400	29400	29400	22
474	20241011	125200	1163316750	29400	29350	29400	29350	213
475	20241011	125100	1157065000	29350	29350	29350	29300	297
476	20241011	125000	1148358050	29350	29400	29450	29350	6
477	20241011	124900	1148181550	29400	29350	29400	29350	313
478	20241011	124800	1138981850	29350	29350	29350	29350	41
479	20241011	124700	1137778500	29400	29350	29400	29300	161
480	20241011	124600	1133056400	29400	29400	29400	29400	19
481	20241011	124500	1132497800	29350	29350	29350	29350	2
482	20241011	124400	1132439100	29400	29300	29400	29300	155
483	20241011	124300	1127892100	29300	29350	29400	29300	104
484	20241011	124200	1124844550	29400	29400	29400	29400	24
485	20241011	124100	1124138950	29400	29350	29400	29350	57
486	20241011	124000	1122463500	29350	29400	29400	29300	231
487	20241011	123900	1115681750	29350	29350	29400	29350	47
488	20241011	123800	1114302050	29400	29400	29400	29400	20
489	20241011	123700	1113714050	29350	29400	29400	29300	197
490	20241011	123600	1107934900	29400	29400	29400	29400	26
491	20241011	123500	1107170500	29350	29300	29350	29300	41
492	20241011	123400	1105967200	29350	29300	29350	29300	131
493	20241011	123300	1102127250	29400	29400	29400	29400	346
494	20241011	123200	1091954850	29400	29350	29400	29350	25
495	20241011	123100	1091219900	29350	29300	29350	29300	134
496	20241011	123000	1087290600	29350	29350	29350	29350	30
497	20241011	122900	1086410100	29400	29350	29400	29350	29
498	20241011	122800	1085558900	29300	29350	29350	29300	206
499	20241011	122700	1079522850	29350	29350	29350	29300	176
500	20241011	122600	1074362600	29300	29350	29350	29300	141
501	20241011	122500	1070231100	29350	29350	29350	29350	23
502	20241011	122400	1069556050	29350	29350	29400	29350	121
503	20241011	122300	1066004300	29400	29400	29450	29400	66
504	20241011	122200	1064062900	29400	29400	29400	29400	1
505	20241011	122100	1064033500	29350	29350	29400	29300	241
506	20241011	122000	1056964950	29400	29400	29400	29400	4
507	20241011	121900	1056847350	29400	29400	29400	29400	24
508	20241011	121800	1056141750	29350	29300	29350	29300	217
509	20241011	121700	1049775950	29400	29400	29400	29350	86
510	20241011	121600	1047249850	29400	29400	29400	29400	22
511	20241011	121500	1046603050	29400	29400	29400	29400	26
512	20241011	121400	1045838650	29350	29400	29400	29350	182
513	20241011	121300	1040494600	29400	29400	29400	29400	28
514	20241011	121200	1039671400	29400	29400	29400	29400	20
515	20241011	121100	1039083400	29350	29450	29450	29350	73
516	20241011	121000	1036940100	29450	29350	29450	29350	64
517	20241011	120900	1035059300	29350	29350	29350	29350	1
518	20241011	120800	1035029950	29350	29400	29400	29350	126
519	20241011	120700	1031330750	29400	29400	29400	29400	19
520	20241011	120600	1030772150	29400	29400	29400	29400	24
521	20241011	120500	1030066550	29400	29350	29400	29350	70
522	20241011	120400	1028012000	29450	29350	29450	29350	78
523	20241011	120300	1025719850	29350	29300	29350	29300	5
524	20241011	120200	1025573150	29350	29350	29350	29350	77
525	20241011	120100	1023313200	29300	29350	29350	29300	154
526	20241011	120000	1018798650	29300	29350	29350	29300	24
527	20241011	115900	1018094350	29350	29300	29350	29300	5
528	20241011	115800	1017947650	29350	29350	29350	29300	125
529	20241011	115700	1014283950	29350	29350	29350	29350	53
530	20241011	115600	1012728400	29350	29350	29350	29350	22
531	20241011	115500	1012082700	29350	29350	29400	29350	61
532	20241011	115400	1010291300	29400	29400	29400	29400	12
533	20241011	115300	1009938500	29350	29350	29350	29350	23
534	20241011	115200	1009263450	29350	29350	29350	29350	77
535	20241011	115100	1007003500	29450	29400	29450	29400	34
536	20241011	115000	1006003700	29400	29350	29400	29350	2
537	20241011	114900	1005944950	29350	29350	29350	29350	64
538	20241011	114800	1004066550	29300	29350	29350	29300	126
539	20241011	114700	1000374350	29350	29350	29350	29350	22
540	20241011	114600	999728650	29350	29350	29350	29350	23
541	20241011	114500	999053600	29350	29400	29400	29350	63
542	20241011	114400	997203400	29300	29350	29400	29300	12
543	20241011	114300	996850900	29350	29300	29350	29300	25
544	20241011	114200	996117200	29300	29350	29350	29300	122
545	20241011	114100	992541450	29350	29400	29400	29350	31
546	20241011	114000	991631050	29350	29350	29350	29350	63
547	20241011	113900	989782000	29300	29350	29350	29300	141
548	20241011	113800	985650650	29350	29350	29350	29350	33
549	20241011	113700	984682100	29300	29300	29300	29300	1
550	20241011	113600	984652800	29350	29350	29350	29350	103
551	20241011	113500	981629750	29400	29400	29400	29400	0
552	20241011	113400	981629750	29400	29400	29400	29400	30
553	20241011	113300	980747750	29400	29400	29400	29400	5
554	20241011	113200	980600750	29400	29350	29500	29350	90
555	20241011	113100	977953850	29350	29350	29350	29350	47
556	20241011	113000	976574400	29350	29400	29400	29350	146
557	20241011	112900	972288250	29350	29400	29400	29350	97
558	20241011	112800	969441250	29450	29450	29450	29400	96
559	20241011	112700	966616000	29400	29400	29400	29400	2
560	20241011	112600	966557200	29400	29400	29400	29350	95
561	20241011	112500	963767950	29450	29450	29450	29450	5
562	20241011	112400	963620700	29450	29450	29450	29450	30
563	20241011	112300	962737200	29400	29450	29450	29350	221
564	20241011	112200	956246700	29450	29450	29450	29450	4
565	20241011	112100	956128900	29350	29450	29450	29350	66
566	20241011	112000	954188800	29400	29400	29450	29400	24
567	20241011	111900	953483000	29400	29450	29450	29400	100
568	20241011	111800	950542000	29450	29450	29450	29450	8
569	20241011	111700	950306400	29400	29400	29450	29400	68
570	20241011	111600	948303900	29350	29350	29350	29350	115
571	20241011	111500	944928650	29450	29400	29450	29400	62
572	20241011	111400	943104850	29400	29400	29400	29400	111
573	20241011	111300	939841450	29400	29350	29400	29350	99
574	20241011	111200	936934600	29450	29450	29450	29450	4
575	20241011	111100	936816800	29400	29400	29400	29350	558
576	20241011	111000	920434600	29400	29400	29400	29400	21
577	20241011	110900	919817200	29450	29450	29450	29450	27
578	20241011	110800	919022050	29400	29450	29450	29400	9
579	20241011	110700	918757050	29450	29400	29450	29350	736
580	20241011	110600	897151150	29400	29450	29450	29350	206
581	20241011	110500	891102800	29450	29350	29450	29350	97
582	20241011	110400	888253200	29450	29400	29450	29400	42
583	20241011	110300	887017850	29400	29400	29400	29400	112
584	20241011	110200	883725050	29450	29500	29500	29450	64
585	20241011	110100	881839100	29500	29450	29500	29450	11
586	20241011	110000	881515100	29450	29450	29450	29350	128
587	20241011	105900	877754650	29450	29450	29450	29450	54
588	20241011	105800	876164350	29400	29400	29400	29400	202
589	20241011	105700	870225550	29350	29400	29400	29350	247
590	20241011	105600	862964950	29450	29450	29450	29400	99
591	20241011	105500	860053050	29400	29450	29450	29400	192
592	20241011	105400	854402050	29500	29500	29500	29450	71
593	20241011	105300	852307600	29450	29500	29500	29450	86
594	20241011	105200	849774700	29450	29500	29500	29450	38
595	20241011	105100	848653900	29500	29550	29550	29500	36
596	20241011	105000	847590500	29450	29600	29600	29450	1193
597	20241011	104900	812344800	29600	29650	29650	29600	22
598	20241011	104800	811692550	29650	29650	29650	29650	12
599	20241011	104700	811336750	29600	29650	29650	29600	153
600	20241011	104600	806805300	29650	29650	29650	29650	0
601	20241011	104500	806805300	29650	29650	29650	29650	109
602	20241011	104400	803573450	29600	29600	29650	29600	125
603	20241011	104300	799873400	29600	29650	29650	29600	32
604	20241011	104200	798924800	29650	29650	29650	29600	238
605	20241011	104100	791877100	29650	29650	29700	29650	86
606	20241011	104000	789325850	29600	29700	29700	29600	132
607	20241011	103900	785413050	29700	29700	29700	29600	60
608	20241011	103800	783632850	29750	29650	29750	29650	394
609	20241011	103700	771949950	29750	29700	29750	29700	1077
610	20241011	103600	739961750	29700	29700	29700	29700	0
611	20241011	103500	739961750	29700	29650	29700	29650	165
612	20241011	103400	735067100	29650	29650	29650	29600	291
613	20241011	103300	726444000	29600	29600	29700	29550	273
614	20241011	103200	718368450	29650	29650	29650	29650	378
615	20241011	103100	707160750	29650	29550	29650	29550	170
616	20241011	103000	702132950	29600	29600	29650	29600	35
617	20241011	102900	701096450	29600	29650	29650	29600	341
618	20241011	102800	691000400	29650	29600	29650	29600	175
619	20241011	102700	685818400	29600	29550	29600	29550	493
620	20241011	102600	671227600	29600	29550	29600	29550	2990
621	20241011	102500	582825900	29550	29550	29550	29550	43
622	20241011	102400	581555250	29500	29550	29600	29450	394
623	20241011	102300	569932600	29550	29550	29550	29550	2
624	20241011	102200	569873500	29550	29600	29600	29500	216
625	20241011	102100	563490800	29550	29550	29550	29500	154
626	20241011	102000	558944500	29550	29600	29600	29550	187
627	20241011	101900	553416400	29550	29550	29600	29550	764
628	20241011	101800	530837850	29550	29450	29550	29450	813
629	20241011	101700	506855600	29450	29500	29500	29450	231
630	20241011	101600	500042050	29450	29450	29450	29450	627
631	20241011	101500	481576900	29450	29350	29450	29350	107
632	20241011	101400	478432850	29400	29450	29450	29400	174
633	20241011	101300	473317050	29450	29450	29450	29450	23
634	20241011	101200	472639700	29400	29400	29400	29400	109
635	20241011	101100	469435100	29450	29400	29450	29350	53
636	20241011	101000	467877400	29400	29450	29450	29400	110
637	20241011	100900	464642250	29450	29450	29450	29450	24
638	20241011	100800	463935450	29450	29450	29450	29400	135
639	20241011	100700	459963850	29450	29450	29450	29450	30
640	20241011	100600	459080350	29450	29450	29450	29450	7
641	20241011	100500	458874200	29450	29450	29450	29400	147
642	20241011	100400	454550850	29450	29450	29450	29450	2
643	20241011	100300	454491950	29450	29400	29450	29400	124
644	20241011	100200	450841650	29400	29400	29400	29400	92
645	20241011	100100	448136850	29450	29400	29450	29400	49
646	20241011	100000	446694800	29400	29400	29450	29400	66
647	20241011	095900	444751700	29400	29400	29400	29400	88
648	20241011	095800	442164500	29400	29450	29500	29400	815
649	20241011	095700	418175500	29450	29400	29450	29400	200
650	20241011	095600	412285900	29450	29400	29450	29350	146
651	20241011	095500	407992600	29450	29350	29450	29350	896
652	20241011	095400	381644500	29350	29350	29400	29350	42
653	20241011	095300	380411200	29350	29400	29400	29350	141
654	20241011	095200	376272800	29400	29400	29400	29300	316
655	20241011	095100	367001950	29400	29300	29400	29300	442
656	20241011	095000	354043050	29300	29250	29300	29250	28
657	20241011	094900	353222700	29300	29250	29300	29250	159
658	20241011	094800	348571900	29250	29250	29250	29250	202
659	20241011	094700	342663400	29300	29250	29300	29250	24
660	20241011	094600	341961200	29300	29250	29300	29250	110
661	20241011	094500	338742600	29250	29300	29300	29250	68
662	20241011	094400	336751750	29300	29250	29300	29250	10
663	20241011	094300	336458950	29250	29250	29250	29250	10
664	20241011	094200	336166450	29250	29250	29250	29200	159
665	20241011	094100	331520850	29200	29200	29200	29200	4
666	20241011	094000	331404050	29200	29200	29200	29200	2
667	20241011	093900	331345650	29250	29200	29250	29150	128
668	20241011	093800	327612950	29200	29200	29200	29200	35
669	20241011	093700	326590950	29200	29200	29200	29150	82
670	20241011	093600	324197350	29150	29150	29150	29100	154
671	20241011	093500	319712700	29200	29200	29300	29200	760
672	20241011	093400	297518300	29200	29200	29200	29200	8
673	20241011	093300	297284700	29350	29250	29350	29200	245
674	20241011	093200	290126150	29250	29300	29300	29250	66
675	20241011	093100	288194500	29300	29300	29300	29300	1
676	20241011	093000	288165200	29250	29250	29250	29250	34
677	20241011	092900	287170700	29250	29300	29300	29250	82
678	20241011	092800	284771400	29350	29350	29350	29350	22
679	20241011	092700	284125700	29250	29300	29300	29250	4
680	20241011	092600	284008600	29300	29350	29350	29300	633
681	20241011	092500	265460650	29350	29350	29350	29350	383
682	20241011	092400	254219600	29350	29350	29350	29350	34
683	20241011	092300	253221700	29350	29400	29400	29350	11
684	20241011	092200	252898350	29400	29400	29400	29400	19
685	20241011	092100	252339750	29350	29350	29350	29350	152
686	20241011	092000	247878550	29350	29400	29400	29350	150
687	20241011	091900	243474350	29350	29350	29350	29350	110
688	20241011	091800	240245850	29400	29350	29400	29350	434
689	20241011	091700	227506950	29300	29350	29350	29300	330
690	20241011	091600	217821500	29350	29350	29350	29300	59
691	20241011	091500	216091350	29350	29400	29400	29350	202
692	20241011	091400	210160050	29450	29450	29450	29450	104
693	20241011	091300	207097250	29450	29400	29450	29400	321
694	20241011	091200	197658200	29450	29450	29450	29450	412
695	20241011	091100	185524800	29450	29450	29450	29450	201
696	20241011	091000	179605350	29500	29500	29500	29450	79
697	20241011	090900	177276750	29450	29450	29450	29450	234
698	20241011	090800	170385450	29450	29450	29500	29450	161
699	20241011	090700	165639400	29500	29450	29500	29450	22
700	20241011	090600	164990450	29450	29400	29500	29400	107
701	20241011	090500	161840150	29400	29500	29600	29400	2636
702	20241011	090400	84170450	29450	29350	29550	29350	762
703	20241011	090300	61710050	29350	29350	29350	29300	118
704	20241011	090200	58249550	29350	29400	29400	29300	418
705	20241011	090100	45982500	29400	29300	29400	29250	469
706	20241011	090000	32215500	29300	29200	29450	29200	1062