KissMeData/213420/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	204500	1757064950	29350	29350	29350	29350	1721
3	20241022	204400	1757064950	29350	29350	29350	29350	0
4	20241022	204300	1757064950	29350	29350	29350	29350	0
5	20241022	204200	1757064950	29350	29350	29350	29350	0
6	20241022	204100	1757064950	29350	29350	29350	29350	0
7	20241022	204000	1757064950	29350	29350	29350	29350	0
8	20241022	203900	1757064950	29350	29350	29350	29350	0
9	20241022	203800	1757064950	29350	29350	29350	29350	0
10	20241022	203700	1757064950	29350	29350	29350	29350	0
11	20241022	203600	1757064950	29350	29350	29350	29350	0
12	20241022	203500	1757064950	29350	29350	29350	29350	0
13	20241022	203400	1757064950	29350	29350	29350	29350	0
14	20241022	203300	1757064950	29350	29350	29350	29350	0
15	20241022	203200	1757064950	29350	29350	29350	29350	0
16	20241022	203100	1757064950	29350	29350	29350	29350	0
17	20241022	203000	1757064950	29350	29350	29350	29350	0
18	20241022	202900	1757064950	29350	29350	29350	29350	0
19	20241022	202800	1757064950	29350	29350	29350	29350	0
20	20241022	202700	1757064950	29350	29350	29350	29350	0
21	20241022	202600	1757064950	29350	29350	29350	29350	0
22	20241022	202500	1757064950	29350	29350	29350	29350	0
23	20241022	202400	1757064950	29350	29350	29350	29350	0
24	20241022	202300	1757064950	29350	29350	29350	29350	0
25	20241022	202200	1757064950	29350	29350	29350	29350	0
26	20241022	202100	1757064950	29350	29350	29350	29350	0
27	20241022	202000	1757064950	29350	29350	29350	29350	0
28	20241022	201900	1757064950	29350	29350	29350	29350	0
29	20241022	201800	1757064950	29350	29350	29350	29350	0
30	20241022	201700	1757064950	29350	29350	29350	29350	0
31	20241022	201600	1757064950	29350	29350	29350	29350	0
32	20241022	201500	1757064950	29350	29350	29350	29350	1721
33	20241022	201400	1757064950	29350	29350	29350	29350	0
34	20241022	201300	1757064950	29350	29350	29350	29350	0
35	20241022	201200	1757064950	29350	29350	29350	29350	0
36	20241022	201100	1757064950	29350	29350	29350	29350	0
37	20241022	201000	1757064950	29350	29350	29350	29350	0
38	20241022	200900	1757064950	29350	29350	29350	29350	0
39	20241022	200800	1757064950	29350	29350	29350	29350	0
40	20241022	200700	1757064950	29350	29350	29350	29350	0
41	20241022	200600	1757064950	29350	29350	29350	29350	0
42	20241022	200500	1757064950	29350	29350	29350	29350	0
43	20241022	200400	1757064950	29350	29350	29350	29350	0
44	20241022	200300	1757064950	29350	29350	29350	29350	0
45	20241022	200200	1757064950	29350	29350	29350	29350	0
46	20241022	200100	1757064950	29350	29350	29350	29350	0
47	20241022	200000	1757064950	29350	29350	29350	29350	0
48	20241022	195900	1757064950	29350	29350	29350	29350	0
49	20241022	195800	1757064950	29350	29350	29350	29350	0
50	20241022	195700	1757064950	29350	29350	29350	29350	0
51	20241022	195600	1757064950	29350	29350	29350	29350	0
52	20241022	195500	1757064950	29350	29350	29350	29350	0
53	20241022	195400	1757064950	29350	29350	29350	29350	0
54	20241022	195300	1757064950	29350	29350	29350	29350	0
55	20241022	195200	1757064950	29350	29350	29350	29350	0
56	20241022	195100	1757064950	29350	29350	29350	29350	0
57	20241022	195000	1757064950	29350	29350	29350	29350	0
58	20241022	194900	1757064950	29350	29350	29350	29350	0
59	20241022	194800	1757064950	29350	29350	29350	29350	0
60	20241022	194700	1757064950	29350	29350	29350	29350	0
61	20241022	194600	1757064950	29350	29350	29350	29350	0
62	20241022	194500	1757064950	29350	29350	29350	29350	1721
63	20241022	194400	1757064950	29350	29350	29350	29350	0
64	20241022	194300	1757064950	29350	29350	29350	29350	0
65	20241022	194200	1757064950	29350	29350	29350	29350	0
66	20241022	194100	1757064950	29350	29350	29350	29350	0
67	20241022	194000	1757064950	29350	29350	29350	29350	0
68	20241022	193900	1757064950	29350	29350	29350	29350	0
69	20241022	193800	1757064950	29350	29350	29350	29350	0
70	20241022	193700	1757064950	29350	29350	29350	29350	0
71	20241022	193600	1757064950	29350	29350	29350	29350	0
72	20241022	193500	1757064950	29350	29350	29350	29350	0
73	20241022	193400	1757064950	29350	29350	29350	29350	0
74	20241022	193300	1757064950	29350	29350	29350	29350	0
75	20241022	193200	1757064950	29350	29350	29350	29350	0
76	20241022	193100	1757064950	29350	29350	29350	29350	0
77	20241022	193000	1757064950	29350	29350	29350	29350	0
78	20241022	192900	1757064950	29350	29350	29350	29350	0
79	20241022	192800	1757064950	29350	29350	29350	29350	0
80	20241022	192700	1757064950	29350	29350	29350	29350	0
81	20241022	192600	1757064950	29350	29350	29350	29350	0
82	20241022	192500	1757064950	29350	29350	29350	29350	0
83	20241022	192400	1757064950	29350	29350	29350	29350	0
84	20241022	192300	1757064950	29350	29350	29350	29350	0
85	20241022	192200	1757064950	29350	29350	29350	29350	0
86	20241022	192100	1757064950	29350	29350	29350	29350	0
87	20241022	192000	1757064950	29350	29350	29350	29350	0
88	20241022	191900	1757064950	29350	29350	29350	29350	0
89	20241022	191800	1757064950	29350	29350	29350	29350	0
90	20241022	191700	1757064950	29350	29350	29350	29350	0
91	20241022	191600	1757064950	29350	29350	29350	29350	0
92	20241022	191500	1757064950	29350	29350	29350	29350	1721
93	20241022	191400	1757064950	29350	29350	29350	29350	0
94	20241022	191300	1757064950	29350	29350	29350	29350	0
95	20241022	191200	1757064950	29350	29350	29350	29350	0
96	20241022	191100	1757064950	29350	29350	29350	29350	0
97	20241022	191000	1757064950	29350	29350	29350	29350	0
98	20241022	190900	1757064950	29350	29350	29350	29350	0
99	20241022	190800	1757064950	29350	29350	29350	29350	0
100	20241022	190700	1757064950	29350	29350	29350	29350	0
101	20241022	190600	1757064950	29350	29350	29350	29350	0
102	20241022	190500	1757064950	29350	29350	29350	29350	0
103	20241022	190400	1757064950	29350	29350	29350	29350	0
104	20241022	190300	1757064950	29350	29350	29350	29350	0
105	20241022	190200	1757064950	29350	29350	29350	29350	0
106	20241022	190100	1757064950	29350	29350	29350	29350	0
107	20241022	190000	1757064950	29350	29350	29350	29350	0
108	20241022	185900	1757064950	29350	29350	29350	29350	0
109	20241022	185800	1757064950	29350	29350	29350	29350	0
110	20241022	185700	1757064950	29350	29350	29350	29350	0
111	20241022	185600	1757064950	29350	29350	29350	29350	0
112	20241022	185500	1757064950	29350	29350	29350	29350	0
113	20241022	185400	1757064950	29350	29350	29350	29350	0
114	20241022	185300	1757064950	29350	29350	29350	29350	0
115	20241022	185200	1757064950	29350	29350	29350	29350	0
116	20241022	185100	1757064950	29350	29350	29350	29350	0
117	20241022	185000	1757064950	29350	29350	29350	29350	0
118	20241022	184900	1757064950	29350	29350	29350	29350	0
119	20241022	184800	1757064950	29350	29350	29350	29350	0
120	20241022	184700	1757064950	29350	29350	29350	29350	0
121	20241022	184600	1757064950	29350	29350	29350	29350	0
122	20241022	184500	1757064950	29350	29350	29350	29350	1721
123	20241022	184400	1757064950	29350	29350	29350	29350	0
124	20241022	184300	1757064950	29350	29350	29350	29350	0
125	20241022	184200	1757064950	29350	29350	29350	29350	0
126	20241022	184100	1757064950	29350	29350	29350	29350	0
127	20241022	184000	1757064950	29350	29350	29350	29350	0
128	20241022	183900	1757064950	29350	29350	29350	29350	0
129	20241022	183800	1757064950	29350	29350	29350	29350	0
130	20241022	183700	1757064950	29350	29350	29350	29350	0
131	20241022	183600	1757064950	29350	29350	29350	29350	0
132	20241022	183500	1757064950	29350	29350	29350	29350	0
133	20241022	183400	1757064950	29350	29350	29350	29350	0
134	20241022	183300	1757064950	29350	29350	29350	29350	0
135	20241022	183200	1757064950	29350	29350	29350	29350	0
136	20241022	183100	1757064950	29350	29350	29350	29350	0
137	20241022	183000	1757064950	29350	29350	29350	29350	0
138	20241022	182900	1757064950	29350	29350	29350	29350	0
139	20241022	182800	1757064950	29350	29350	29350	29350	0
140	20241022	182700	1757064950	29350	29350	29350	29350	0
141	20241022	182600	1757064950	29350	29350	29350	29350	0
142	20241022	182500	1757064950	29350	29350	29350	29350	0
143	20241022	182400	1757064950	29350	29350	29350	29350	0
144	20241022	182300	1757064950	29350	29350	29350	29350	0
145	20241022	182200	1757064950	29350	29350	29350	29350	0
146	20241022	182100	1757064950	29350	29350	29350	29350	0
147	20241022	182000	1757064950	29350	29350	29350	29350	0
148	20241022	181900	1757064950	29350	29350	29350	29350	0
149	20241022	181800	1757064950	29350	29350	29350	29350	0
150	20241022	181700	1757064950	29350	29350	29350	29350	0
151	20241022	181600	1757064950	29350	29350	29350	29350	0
152	20241022	181500	1757064950	29350	29350	29350	29350	1721
153	20241022	181400	1757064950	29350	29350	29350	29350	0
154	20241022	181300	1757064950	29350	29350	29350	29350	0
155	20241022	181200	1757064950	29350	29350	29350	29350	0
156	20241022	181100	1757064950	29350	29350	29350	29350	0
157	20241022	181000	1757064950	29350	29350	29350	29350	0
158	20241022	180900	1757064950	29350	29350	29350	29350	0
159	20241022	180800	1757064950	29350	29350	29350	29350	0
160	20241022	180700	1757064950	29350	29350	29350	29350	0
161	20241022	180600	1757064950	29350	29350	29350	29350	0
162	20241022	180500	1757064950	29350	29350	29350	29350	0
163	20241022	180400	1757064950	29350	29350	29350	29350	0
164	20241022	180300	1757064950	29350	29350	29350	29350	0
165	20241022	180200	1757064950	29350	29350	29350	29350	0
166	20241022	180100	1757064950	29350	29350	29350	29350	0
167	20241022	180000	1757064950	29350	29350	29350	29350	0
168	20241022	175900	1757064950	29350	29350	29350	29350	0
169	20241022	175800	1757064950	29350	29350	29350	29350	0
170	20241022	175700	1757064950	29350	29350	29350	29350	0
171	20241022	175600	1757064950	29350	29350	29350	29350	0
172	20241022	175500	1757064950	29350	29350	29350	29350	0
173	20241022	175400	1757064950	29350	29350	29350	29350	0
174	20241022	175300	1757064950	29350	29350	29350	29350	0
175	20241022	175200	1757064950	29350	29350	29350	29350	0
176	20241022	175100	1757064950	29350	29350	29350	29350	0
177	20241022	175000	1757064950	29350	29350	29350	29350	0
178	20241022	174900	1757064950	29350	29350	29350	29350	0
179	20241022	174800	1757064950	29350	29350	29350	29350	0
180	20241022	174700	1757064950	29350	29350	29350	29350	0
181	20241022	174600	1757064950	29350	29350	29350	29350	0
182	20241022	174500	1757064950	29350	29350	29350	29350	1721
183	20241022	174400	1757064950	29350	29350	29350	29350	0
184	20241022	174300	1757064950	29350	29350	29350	29350	0
185	20241022	174200	1757064950	29350	29350	29350	29350	0
186	20241022	174100	1757064950	29350	29350	29350	29350	0
187	20241022	174000	1757064950	29350	29350	29350	29350	0
188	20241022	173900	1757064950	29350	29350	29350	29350	0
189	20241022	173800	1757064950	29350	29350	29350	29350	0
190	20241022	173700	1757064950	29350	29350	29350	29350	0
191	20241022	173600	1757064950	29350	29350	29350	29350	0
192	20241022	173500	1757064950	29350	29350	29350	29350	0
193	20241022	173400	1757064950	29350	29350	29350	29350	0
194	20241022	173300	1757064950	29350	29350	29350	29350	0
195	20241022	173200	1757064950	29350	29350	29350	29350	0
196	20241022	173100	1757064950	29350	29350	29350	29350	0
197	20241022	173000	1757064950	29350	29350	29350	29350	0
198	20241022	172900	1757064950	29350	29350	29350	29350	0
199	20241022	172800	1757064950	29350	29350	29350	29350	0
200	20241022	172700	1757064950	29350	29350	29350	29350	0
201	20241022	172600	1757064950	29350	29350	29350	29350	0
202	20241022	172500	1757064950	29350	29350	29350	29350	0
203	20241022	172400	1757064950	29350	29350	29350	29350	0
204	20241022	172300	1757064950	29350	29350	29350	29350	0
205	20241022	172200	1757064950	29350	29350	29350	29350	0
206	20241022	172100	1757064950	29350	29350	29350	29350	0
207	20241022	172000	1757064950	29350	29350	29350	29350	0
208	20241022	171900	1757064950	29350	29350	29350	29350	0
209	20241022	171800	1757064950	29350	29350	29350	29350	0
210	20241022	171700	1757064950	29350	29350	29350	29350	0
211	20241022	171600	1757064950	29350	29350	29350	29350	0
212	20241022	171500	1757064950	29350	29350	29350	29350	1721
213	20241022	171400	1757064950	29350	29350	29350	29350	0
214	20241022	171300	1757064950	29350	29350	29350	29350	0
215	20241022	171200	1757064950	29350	29350	29350	29350	0
216	20241022	171100	1757064950	29350	29350	29350	29350	0
217	20241022	171000	1757064950	29350	29350	29350	29350	0
218	20241022	170900	1757064950	29350	29350	29350	29350	0
219	20241022	170800	1757064950	29350	29350	29350	29350	0
220	20241022	170700	1757064950	29350	29350	29350	29350	0
221	20241022	170600	1757064950	29350	29350	29350	29350	0
222	20241022	170500	1757064950	29350	29350	29350	29350	0
223	20241022	170400	1757064950	29350	29350	29350	29350	0
224	20241022	170300	1757064950	29350	29350	29350	29350	0
225	20241022	170200	1757064950	29350	29350	29350	29350	0
226	20241022	170100	1757064950	29350	29350	29350	29350	0
227	20241022	170000	1757064950	29350	29350	29350	29350	0
228	20241022	165900	1757064950	29350	29350	29350	29350	0
229	20241022	165800	1757064950	29350	29350	29350	29350	0
230	20241022	165700	1757064950	29350	29350	29350	29350	0
231	20241022	165600	1757064950	29350	29350	29350	29350	0
232	20241022	165500	1757064950	29350	29350	29350	29350	0
233	20241022	165400	1757064950	29350	29350	29350	29350	0
234	20241022	165300	1757064950	29350	29350	29350	29350	0
235	20241022	165200	1757064950	29350	29350	29350	29350	0
236	20241022	165100	1757064950	29350	29350	29350	29350	0
237	20241022	165000	1757064950	29350	29350	29350	29350	0
238	20241022	164900	1757064950	29350	29350	29350	29350	0
239	20241022	164800	1757064950	29350	29350	29350	29350	0
240	20241022	164700	1757064950	29350	29350	29350	29350	0
241	20241022	164600	1757064950	29350	29350	29350	29350	0
242	20241022	164500	1757064950	29350	29350	29350	29350	1721
243	20241022	164400	1757064950	29350	29350	29350	29350	0
244	20241022	164300	1757064950	29350	29350	29350	29350	0
245	20241022	164200	1757064950	29350	29350	29350	29350	0
246	20241022	164100	1757064950	29350	29350	29350	29350	0
247	20241022	164000	1757064950	29350	29350	29350	29350	0
248	20241022	163900	1757064950	29350	29350	29350	29350	0
249	20241022	163800	1757064950	29350	29350	29350	29350	0
250	20241022	163700	1757064950	29350	29350	29350	29350	0
251	20241022	163600	1757064950	29350	29350	29350	29350	0
252	20241022	163500	1757064950	29350	29350	29350	29350	0
253	20241022	163400	1757064950	29350	29350	29350	29350	0
254	20241022	163300	1757064950	29350	29350	29350	29350	0
255	20241022	163200	1757064950	29350	29350	29350	29350	0
256	20241022	163100	1757064950	29350	29350	29350	29350	0
257	20241022	163000	1757064950	29350	29350	29350	29350	0
258	20241022	162900	1757064950	29350	29350	29350	29350	0
259	20241022	162800	1757064950	29350	29350	29350	29350	0
260	20241022	162700	1757064950	29350	29350	29350	29350	0
261	20241022	162600	1757064950	29350	29350	29350	29350	0
262	20241022	162500	1757064950	29350	29350	29350	29350	0
263	20241022	162400	1757064950	29350	29350	29350	29350	0
264	20241022	162300	1757064950	29350	29350	29350	29350	0
265	20241022	162200	1757064950	29350	29350	29350	29350	0
266	20241022	162100	1757064950	29350	29350	29350	29350	0
267	20241022	162000	1757064950	29350	29350	29350	29350	0
268	20241022	161900	1757064950	29350	29350	29350	29350	0
269	20241022	161800	1757064950	29350	29350	29350	29350	0
270	20241022	161700	1757064950	29350	29350	29350	29350	0
271	20241022	161600	1757064950	29350	29350	29350	29350	0
272	20241022	161500	1757064950	29350	29350	29350	29350	1721
273	20241022	161400	1757064950	29350	29350	29350	29350	0
274	20241022	161300	1757064950	29350	29350	29350	29350	0
275	20241022	161200	1757064950	29350	29350	29350	29350	0
276	20241022	161100	1757064950	29350	29350	29350	29350	0
277	20241022	161000	1757064950	29350	29350	29350	29350	0
278	20241022	160900	1757064950	29350	29350	29350	29350	0
279	20241022	160800	1757064950	29350	29350	29350	29350	0
280	20241022	160700	1757064950	29350	29350	29350	29350	0
281	20241022	160600	1757064950	29350	29350	29350	29350	0
282	20241022	160500	1757064950	29350	29350	29350	29350	0
283	20241022	160400	1757064950	29350	29350	29350	29350	0
284	20241022	160300	1757064950	29350	29350	29350	29350	0
285	20241022	160200	1757064950	29350	29350	29350	29350	0
286	20241022	160100	1757064950	29350	29350	29350	29350	0
287	20241022	160000	1757064950	29350	29350	29350	29350	0
288	20241022	155900	1757064950	29350	29350	29350	29350	0
289	20241022	155800	1757064950	29350	29350	29350	29350	0
290	20241022	155700	1757064950	29350	29350	29350	29350	0
291	20241022	155600	1757064950	29350	29350	29350	29350	0
292	20241022	155500	1757064950	29350	29350	29350	29350	0
293	20241022	155400	1757064950	29350	29350	29350	29350	0
294	20241022	155300	1757064950	29350	29350	29350	29350	0
295	20241022	155200	1757064950	29350	29350	29350	29350	0
296	20241022	155100	1757064950	29350	29350	29350	29350	0
297	20241022	155000	1757064950	29350	29350	29350	29350	0
298	20241022	154900	1757064950	29350	29350	29350	29350	0
299	20241022	154800	1757064950	29350	29350	29350	29350	0
300	20241022	154700	1757064950	29350	29350	29350	29350	0
301	20241022	154600	1757064950	29350	29350	29350	29350	0
302	20241022	154500	1757064950	29350	29350	29350	29350	1721
303	20241022	154400	1757064950	29350	29350	29350	29350	0
304	20241022	154300	1757064950	29350	29350	29350	29350	0
305	20241022	154200	1757064950	29350	29350	29350	29350	0
306	20241022	154100	1757064950	29350	29350	29350	29350	0
307	20241022	154000	1757064950	29350	29350	29350	29350	0
308	20241022	153900	1757064950	29350	29350	29350	29350	0
309	20241022	153800	1757064950	29350	29350	29350	29350	0
310	20241022	153700	1757064950	29350	29350	29350	29350	0
311	20241022	153600	1757064950	29350	29350	29350	29350	0
312	20241022	153500	1757064950	29350	29350	29350	29350	0
313	20241022	153400	1757064950	29350	29350	29350	29350	0
314	20241022	153300	1757064950	29350	29350	29350	29350	0
315	20241022	153200	1757064950	29350	29350	29350	29350	0
316	20241022	153100	1757064950	29350	29350	29350	29350	0
317	20241022	153000	1757064950	29350	29350	29350	29350	1721
318	20241022	152900	1706553600	29350	29350	29350	29350	0
319	20241022	152800	1706553600	29350	29350	29350	29350	0
320	20241022	152700	1706553600	29350	29350	29350	29350	0
321	20241022	152600	1706553600	29350	29350	29350	29350	0
322	20241022	152500	1706553600	29350	29350	29350	29350	0
323	20241022	152400	1706553600	29350	29350	29350	29350	0
324	20241022	152300	1706553600	29350	29350	29350	29350	0
325	20241022	152200	1706553600	29350	29350	29350	29350	0
326	20241022	152100	1706553600	29350	29350	29350	29350	0
327	20241022	152000	1706553600	29350	29350	29350	29350	0
328	20241022	151900	1706553600	29350	29350	29400	29300	71
329	20241022	151800	1704469600	29350	29350	29350	29300	124
330	20241022	151700	1700831200	29400	29400	29450	29350	122
331	20241022	151600	1697246150	29350	29300	29350	29300	178
332	20241022	151500	1692023050	29300	29350	29350	29300	301
333	20241022	151400	1683192650	29350	29350	29400	29350	99
334	20241022	151300	1680282900	29300	29350	29400	29300	236
335	20241022	151200	1673356800	29400	29350	29400	29350	122
336	20241022	151100	1669770850	29350	29450	29450	29350	209
337	20241022	151000	1663621150	29400	29350	29400	29350	76
338	20241022	150900	1661387650	29350	29300	29400	29300	228
339	20241022	150800	1654695850	29350	29350	29350	29300	220
340	20241022	150700	1648240200	29300	29350	29400	29300	145
341	20241022	150600	1643988050	29350	29300	29350	29300	190
342	20241022	150500	1638415800	29350	29350	29350	29300	204
343	20241022	150400	1632433300	29350	29300	29350	29300	163
344	20241022	150300	1627654800	29350	29300	29350	29300	194
345	20241022	150200	1621964100	29350	29400	29400	29350	425
346	20241022	150100	1609487750	29400	29400	29400	29400	53
347	20241022	150000	1607929550	29350	29450	29450	29350	281
348	20241022	145900	1599671100	29450	29350	29450	29350	321
349	20241022	145800	1590235700	29300	29450	29450	29300	103
350	20241022	145700	1587209900	29350	29250	29450	29250	111
351	20241022	145600	1583961750	29300	29350	29400	29300	192
352	20241022	145500	1578326250	29350	29350	29350	29350	55
353	20241022	145400	1576712000	29350	29300	29350	29300	100
354	20241022	145300	1573781750	29300	29400	29400	29300	819
355	20241022	145200	1549773000	29400	29400	29400	29350	152
356	20241022	145100	1545308350	29400	29350	29400	29350	58
357	20241022	145000	1543603400	29350	29400	29400	29350	112
358	20241022	144900	1540313600	29400	29450	29450	29350	171
359	20241022	144800	1535290900	29400	29400	29400	29400	160
360	20241022	144700	1530586900	29450	29450	29450	29450	56
361	20241022	144600	1528937700	29450	29350	29450	29350	126
362	20241022	144500	1525236900	29400	29450	29500	29400	165
363	20241022	144400	1520380150	29450	29400	29450	29400	59
364	20241022	144300	1518645200	29400	29500	29500	29400	121
365	20241022	144200	1515081500	29500	29450	29500	29450	106
366	20241022	144100	1511957000	29450	29450	29450	29400	282
367	20241022	144000	1503655250	29450	29400	29450	29400	256
368	20241022	143900	1496116150	29400	29450	29500	29400	143
369	20241022	143800	1491907750	29450	29450	29500	29450	162
370	20241022	143700	1487136650	29400	29450	29450	29400	129
371	20241022	143600	1483341350	29450	29450	29450	29450	109
372	20241022	143500	1480131300	29450	29450	29500	29400	188
373	20241022	143400	1474597800	29500	29500	29500	29500	74
374	20241022	143300	1472414800	29450	29450	29450	29450	107
375	20241022	143200	1469263650	29450	29500	29500	29450	121
376	20241022	143100	1465696750	29500	29400	29500	29400	73
377	20241022	143000	1463549650	29450	29450	29500	29400	182
378	20241022	142900	1458187150	29450	29450	29450	29450	62
379	20241022	142800	1456361250	29450	29500	29500	29450	76
380	20241022	142700	1454119300	29500	29450	29500	29450	114
381	20241022	142600	1450759350	29450	29500	29500	29450	124
382	20241022	142500	1447102000	29500	29450	29500	29450	64
383	20241022	142400	1445214550	29450	29500	29500	29450	363
384	20241022	142300	1434512150	29500	29450	29500	29450	58
385	20241022	142200	1432803850	29450	29500	29500	29400	212
386	20241022	142100	1426561050	29450	29500	29500	29450	81
387	20241022	142000	1424171600	29500	29450	29500	29400	194
388	20241022	141900	1418463200	29400	29350	29400	29350	79
389	20241022	141800	1416141750	29350	29400	29400	29300	334
390	20241022	141700	1406331650	29400	29400	29400	29400	4
391	20241022	141600	1406214050	29300	29250	29300	29200	167
392	20241022	141500	1401325050	29300	29300	29300	29250	7
393	20241022	141400	1401120000	29250	29250	29250	29250	103
394	20241022	141300	1398107250	29300	29300	29300	29300	4
395	20241022	141200	1397990050	29300	29300	29300	29300	3
396	20241022	141100	1397902150	29250	29250	29300	29250	306
397	20241022	141000	1388941900	29250	29300	29300	29250	507
398	20241022	140900	1374087450	29300	29250	29300	29150	275
399	20241022	140800	1366047250	29250	29150	29250	29150	48
400	20241022	140700	1364645750	29250	29250	29250	29100	2314
401	20241022	140600	1297253050	29250	29250	29250	29250	11
402	20241022	140500	1296931300	29250	29250	29250	29200	85
403	20241022	140400	1294449100	29250	29250	29250	29250	26
404	20241022	140300	1293688600	29250	29250	29250	29200	103
405	20241022	140200	1290679300	29250	29250	29250	29250	243
406	20241022	140100	1283571550	29250	29250	29300	29250	77
407	20241022	140000	1281319150	29250	29300	29300	29250	54
408	20241022	135900	1279737150	29300	29250	29300	29250	68
409	20241022	135800	1277747950	29250	29300	29300	29250	25
410	20241022	135700	1277016650	29300	29250	29300	29250	54
411	20241022	135600	1275436250	29250	29300	29300	29250	135
412	20241022	135500	1271487350	29300	29250	29300	29250	12
413	20241022	135400	1271135800	29250	29300	29300	29250	243
414	20241022	135300	1264026100	29300	29350	29350	29300	405
415	20241022	135200	1252159550	29300	29300	29350	29300	129
416	20241022	135100	1248379550	29350	29350	29350	29350	1
417	20241022	135000	1248350200	29350	29350	29350	29300	85
418	20241022	134900	1245858650	29350	29350	29350	29350	18
419	20241022	134800	1245330350	29350	29300	29350	29300	179
420	20241022	134700	1240080600	29350	29350	29350	29350	22
421	20241022	134600	1239434900	29300	29350	29350	29300	142
422	20241022	134500	1235272950	29350	29400	29400	29300	668
423	20241022	134400	1215682250	29400	29350	29400	29350	64
424	20241022	134300	1213803800	29450	29450	29450	29350	1258
425	20241022	134200	1176812850	29400	29450	29500	29400	1032
426	20241022	134100	1146430600	29500	29500	29500	29450	58
427	20241022	134000	1144721650	29500	29500	29500	29500	19
428	20241022	133900	1144161150	29450	29450	29500	29450	76
429	20241022	133800	1141922800	29500	29450	29500	29450	6
430	20241022	133700	1141746000	29450	29500	29500	29450	92
431	20241022	133600	1139035350	29500	29500	29500	29500	50
432	20241022	133500	1137560350	29500	29550	29550	29450	105
433	20241022	133400	1134462700	29550	29500	29550	29500	27
434	20241022	133300	1133666000	29500	29550	29550	29500	68
435	20241022	133200	1131659800	29500	29500	29500	29500	15
436	20241022	133100	1131217300	29550	29550	29550	29550	7
437	20241022	133000	1131010450	29500	29550	29550	29500	40
438	20241022	132900	1129829000	29550	29500	29550	29500	29
439	20241022	132800	1128973250	29500	29500	29500	29500	301
440	20241022	132700	1120093750	29500	29500	29500	29500	81
441	20241022	132600	1117704250	29450	29500	29500	29450	15
442	20241022	132500	1117262200	29500	29500	29500	29500	1
443	20241022	132400	1117232700	29450	29500	29500	29450	3
444	20241022	132300	1117144250	29500	29500	29500	29500	20
445	20241022	132200	1116554250	29500	29500	29500	29500	12
446	20241022	132100	1116200250	29500	29500	29500	29500	3
447	20241022	132000	1116111750	29500	29450	29500	29450	25
448	20241022	131900	1115375400	29500	29450	29500	29450	17
449	20241022	131800	1114873950	29500	29500	29500	29500	5
450	20241022	131700	1114726450	29500	29550	29550	29500	8
451	20241022	131600	1114490400	29550	29550	29550	29550	173
452	20241022	131500	1109378250	29550	29500	29550	29500	7
453	20241022	131400	1109171500	29500	29500	29500	29500	0
454	20241022	131300	1109171500	29500	29550	29550	29500	16
455	20241022	131200	1108699200	29550	29500	29550	29500	144
456	20241022	131100	1104446200	29500	29500	29500	29450	45
457	20241022	131000	1103120700	29450	29450	29450	29450	40
458	20241022	130900	1101942700	29500	29500	29500	29500	17
459	20241022	130800	1101441200	29500	29500	29500	29500	8
460	20241022	130700	1101205200	29450	29500	29500	29450	111
461	20241022	130600	1097936200	29500	29500	29500	29500	2
462	20241022	130500	1097877200	29500	29500	29500	29450	149
463	20241022	130400	1093488100	29500	29500	29500	29500	3
464	20241022	130300	1093399600	29500	29550	29550	29500	208
465	20241022	130200	1087263450	29550	29550	29550	29550	21
466	20241022	130100	1086642900	29500	29550	29550	29500	17
467	20241022	130000	1086141200	29500	29500	29550	29500	473
468	20241022	125900	1072187600	29550	29550	29550	29550	3
469	20241022	125800	1072098950	29550	29600	29600	29550	178
470	20241022	125700	1066838900	29600	29550	29600	29550	36
471	20241022	125600	1065775000	29550	29600	29600	29550	8
472	20241022	125500	1065538550	29600	29550	29600	29550	20
473	20241022	125400	1064946650	29500	29550	29550	29500	104
474	20241022	125300	1061874000	29550	29550	29550	29550	3
475	20241022	125200	1061785350	29550	29500	29550	29500	24
476	20241022	125100	1061076600	29500	29500	29500	29500	2
477	20241022	125000	1061017600	29550	29550	29550	29550	9
478	20241022	124900	1060751650	29500	29500	29500	29500	74
479	20241022	124800	1058568650	29550	29550	29550	29550	18
480	20241022	124700	1058036750	29550	29550	29550	29550	4
481	20241022	124600	1057918550	29550	29550	29550	29550	2
482	20241022	124500	1057859450	29500	29500	29500	29500	285
483	20241022	124400	1049451950	29500	29500	29500	29500	268
484	20241022	124300	1041545950	29550	29550	29550	29550	2
485	20241022	124200	1041486850	29500	29550	29550	29500	290
486	20241022	124100	1032931750	29550	29550	29550	29500	43
487	20241022	124000	1031662300	29550	29550	29550	29500	27
488	20241022	123900	1030865650	29550	29500	29550	29500	14
489	20241022	123800	1030452400	29500	29550	29550	29500	16
490	20241022	123700	1029979650	29550	29550	29550	29550	7
491	20241022	123600	1029772800	29550	29550	29550	29550	3
492	20241022	123500	1029684150	29550	29550	29550	29550	0
493	20241022	123400	1029684150	29550	29450	29550	29450	143
494	20241022	123300	1025469450	29500	29500	29500	29500	5
495	20241022	123200	1025321950	29500	29550	29550	29500	132
496	20241022	123100	1021427850	29500	29500	29500	29500	348
497	20241022	123000	1011161850	29500	29450	29500	29450	5
498	20241022	122900	1011014400	29500	29500	29500	29500	5
499	20241022	122800	1010866900	29500	29500	29500	29500	1
500	20241022	122700	1010837400	29450	29500	29500	29450	72
501	20241022	122600	1008716750	29450	29500	29500	29450	73
502	20241022	122500	1006566600	29450	29450	29500	29450	107
503	20241022	122400	1003415350	29450	29450	29450	29450	25
504	20241022	122300	1002679100	29450	29450	29450	29450	2
505	20241022	122200	1002620200	29450	29450	29450	29450	5
506	20241022	122100	1002472950	29450	29450	29450	29450	3
507	20241022	122000	1002384600	29450	29450	29450	29450	19
508	20241022	121900	1001825050	29450	29450	29450	29400	14
509	20241022	121800	1001412800	29450	29450	29450	29450	265
510	20241022	121700	993608550	29450	29500	29500	29450	207
511	20241022	121600	987509700	29500	29500	29500	29500	25
512	20241022	121500	986772200	29450	29500	29500	29450	531
513	20241022	121400	971133750	29500	29500	29500	29450	30
514	20241022	121300	970248800	29500	29500	29500	29500	9
515	20241022	121200	969983300	29500	29500	29500	29500	23
516	20241022	121100	969304800	29500	29500	29500	29500	3
517	20241022	121000	969216300	29500	29500	29500	29500	17
518	20241022	120900	968714800	29500	29500	29500	29500	2
519	20241022	120800	968655800	29450	29500	29500	29450	9
520	20241022	120700	968390350	29500	29500	29500	29500	54
521	20241022	120600	966797350	29500	29500	29500	29450	167
522	20241022	120500	961877150	29500	29500	29500	29450	9
523	20241022	120400	961611950	29500	29500	29500	29500	4
524	20241022	120300	961493950	29500	29450	29500	29450	41
525	20241022	120200	960285550	29500	29500	29500	29500	30
526	20241022	120100	959400550	29450	29450	29450	29450	10
527	20241022	120000	959106050	29500	29500	29500	29500	183
528	20241022	115900	953707550	29550	29550	29550	29550	10
529	20241022	115800	953412050	29550	29500	29550	29500	16
530	20241022	115700	952939650	29500	29550	29550	29500	25
531	20241022	115600	952202000	29550	29500	29550	29500	19
532	20241022	115500	951640650	29550	29500	29550	29500	5
533	20241022	115400	951492950	29500	29550	29550	29500	63
534	20241022	115300	949634400	29500	29550	29550	29500	65
535	20241022	115200	947713800	29500	29550	29550	29500	18
536	20241022	115100	947182700	29550	29550	29550	29550	24
537	20241022	115000	946473500	29550	29550	29550	29500	25
538	20241022	114900	945735300	29500	29500	29550	29500	86
539	20241022	114800	943198150	29550	29500	29550	29500	6
540	20241022	114700	943021050	29550	29550	29550	29550	4
541	20241022	114600	942902850	29500	29550	29550	29500	18
542	20241022	114500	942371000	29550	29500	29550	29500	23
543	20241022	114400	941692350	29550	29500	29550	29500	40
544	20241022	114300	940510450	29500	29550	29550	29500	9
545	20241022	114200	940244800	29550	29500	29550	29500	36
546	20241022	114100	939181800	29500	29550	29550	29500	175
547	20241022	114000	934019250	29550	29550	29550	29550	4
548	20241022	113900	933901050	29500	29550	29550	29500	229
549	20241022	113800	927144000	29500	29500	29500	29500	21
550	20241022	113700	926524500	29550	29550	29550	29550	7
551	20241022	113600	926317650	29550	29550	29550	29550	15
552	20241022	113500	925874400	29550	29550	29550	29550	21
553	20241022	113400	925253850	29500	29500	29500	29500	58
554	20241022	113300	923542850	29500	29450	29500	29450	56
555	20241022	113200	921892550	29500	29550	29550	29500	1358
556	20241022	113100	881831500	29500	29600	29600	29500	937
557	20241022	113000	854118150	29650	29650	29650	29600	5
558	20241022	112900	853969950	29650	29650	29650	29650	23
559	20241022	112800	853288000	29650	29650	29650	29650	5
560	20241022	112700	853139750	29600	29650	29650	29600	68
561	20241022	112600	851126550	29650	29650	29650	29650	10
562	20241022	112500	850830050	29650	29650	29650	29650	13
563	20241022	112400	850444600	29650	29650	29650	29650	2
564	20241022	112300	850385300	29650	29650	29650	29650	7
565	20241022	112200	850177750	29650	29650	29700	29650	40
566	20241022	112100	848991150	29650	29650	29650	29650	5
567	20241022	112000	848842900	29650	29600	29650	29600	9
568	20241022	111900	848576250	29650	29650	29650	29650	4
569	20241022	111800	848457650	29600	29600	29600	29500	497
570	20241022	111700	833747250	29550	29550	29550	29550	105
571	20241022	111600	830644500	29550	29550	29550	29550	16
572	20241022	111500	830171700	29550	29550	29550	29550	16
573	20241022	111400	829698900	29550	29550	29550	29500	55
574	20241022	111300	828073700	29550	29500	29550	29500	38
575	20241022	111200	826952550	29500	29550	29550	29500	340
576	20241022	111100	816922000	29600	29550	29600	29550	110
577	20241022	111000	813669850	29550	29550	29550	29550	22
578	20241022	110900	813019750	29550	29550	29550	29500	57
579	20241022	110800	811336600	29500	29550	29550	29500	712
580	20241022	110700	790326350	29600	29600	29600	29600	40
581	20241022	110600	789142350	29600	29550	29600	29550	28
582	20241022	110500	788314750	29600	29600	29600	29600	4
583	20241022	110400	788196350	29600	29600	29600	29500	533
584	20241022	110300	772451900	29600	29600	29600	29550	157
585	20241022	110200	767804750	29600	29600	29600	29600	3
586	20241022	110100	767715950	29600	29600	29600	29550	37
587	20241022	110000	766620800	29600	29550	29600	29550	6
588	20241022	105900	766443450	29600	29600	29600	29600	1
589	20241022	105800	766413850	29600	29550	29600	29550	6
590	20241022	105700	766236300	29550	29600	29600	29550	13
591	20241022	105600	765852000	29600	29600	29600	29600	6
592	20241022	105500	765674400	29600	29600	29600	29600	25
593	20241022	105400	764934400	29550	29600	29600	29550	353
594	20241022	105300	754499200	29600	29600	29600	29600	4
595	20241022	105200	754380800	29600	29600	29600	29550	15
596	20241022	105100	753936850	29600	29600	29600	29600	27
597	20241022	105000	753137650	29650	29650	29650	29550	432
598	20241022	104900	740369450	29650	29650	29650	29650	7
599	20241022	104800	740161900	29650	29650	29650	29600	27
600	20241022	104700	739361900	29650	29600	29650	29550	159
601	20241022	104600	734662900	29550	29600	29600	29550	25
602	20241022	104500	733924050	29600	29600	29600	29600	19
603	20241022	104400	733361650	29700	29650	29700	29650	15
604	20241022	104300	732916650	29700	29700	29700	29700	8
605	20241022	104200	732679050	29700	29550	29700	29550	3
606	20241022	104100	732590100	29550	29600	29600	29550	34
607	20241022	104000	731585300	29700	29550	29700	29550	41
608	20241022	103900	730367850	29550	29550	29650	29550	174
609	20241022	103800	725225650	29600	29650	29650	29600	808
610	20241022	103700	701303600	29750	29650	29750	29600	243
611	20241022	103600	694108250	29600	29700	29700	29600	492
612	20241022	103500	679513150	29700	29700	29750	29700	41
613	20241022	103400	678294950	29650	29700	29700	29650	123
614	20241022	103300	674642350	29650	29650	29700	29600	90
615	20241022	103200	671974000	29650	29650	29650	29650	5
616	20241022	103100	671825750	29500	29600	29600	29500	100
617	20241022	103000	668874400	29650	29700	29700	29650	21
618	20241022	102900	668250750	29500	29650	29650	29500	1214
619	20241022	102800	632412050	29700	29650	29750	29650	22
620	20241022	102700	631758650	29750	29700	29750	29700	437
621	20241022	102600	618758250	29800	29700	29800	29700	17
622	20241022	102500	618252850	29700	29800	29800	29700	8
623	20241022	102400	618015050	29700	29650	29700	29650	23
624	20241022	102300	617332200	29650	29600	29650	29600	18
625	20241022	102200	616798550	29600	29600	29600	29600	22
626	20241022	102100	616147350	29600	29600	29600	29600	1
627	20241022	102000	616117750	29550	29600	29650	29550	59
628	20241022	101900	614373000	29600	29650	29650	29600	31
629	20241022	101800	613454350	29650	29650	29650	29650	0
630	20241022	101700	613454350	29650	29600	29650	29600	18
631	20241022	101600	612921350	29600	29600	29600	29600	17
632	20241022	101500	612418150	29500	29600	29600	29500	21
633	20241022	101400	611798000	29550	29550	29550	29500	19
634	20241022	101300	611236800	29550	29550	29550	29500	716
635	20241022	101200	590079600	29550	29650	29650	29550	598
636	20241022	101100	572379550	29700	29650	29700	29650	21
637	20241022	101000	571756850	29700	29700	29700	29700	5
638	20241022	100900	571608350	29700	29700	29700	29700	21
639	20241022	100800	570984650	29700	29700	29750	29650	71
640	20241022	100700	568878400	29700	29700	29750	29700	34
641	20241022	100600	567868500	29700	29750	29750	29700	33
642	20241022	100500	566886800	29750	29700	29750	29700	54
643	20241022	100400	565282850	29600	29600	29700	29550	235
644	20241022	100300	558327900	29700	29700	29700	29700	4
645	20241022	100200	558209100	29550	29700	29700	29550	140
646	20241022	100100	554064850	29700	29600	29700	29550	361
647	20241022	100000	543377600	29550	29700	29700	29550	304
648	20241022	095900	534393950	29700	29700	29700	29550	728
649	20241022	095800	512865150	29700	29650	29700	29600	11
650	20241022	095700	512538700	29650	29700	29700	29650	19
651	20241022	095600	511974850	29650	29650	29700	29650	32
652	20241022	095500	511025800	29650	29700	29700	29650	198
653	20241022	095400	505152250	29700	29600	29700	29600	108
654	20241022	095300	501950300	29650	29650	29650	29650	15
655	20241022	095200	501505550	29650	29700	29700	29600	152
656	20241022	095100	497001550	29700	29700	29700	29650	243
657	20241022	095000	489796200	29650	29700	29700	29650	84
658	20241022	094900	487305050	29700	29700	29700	29650	185
659	20241022	094800	481819200	29750	29650	29750	29600	256
660	20241022	094700	474234600	29750	29700	29750	29600	262
661	20241022	094600	466468550	29650	29800	29800	29600	2193
662	20241022	094500	401400250	29800	29800	29800	29750	27
663	20241022	094400	400595750	29850	29900	29900	29750	105
664	20241022	094300	397467200	29900	29950	29950	29900	20
665	20241022	094200	396869000	29900	29900	29900	29800	56
666	20241022	094100	395196600	29800	29900	29900	29800	829
667	20241022	094000	370480350	29900	29950	29950	29900	265
668	20241022	093900	362556650	29950	29900	29950	29900	6
669	20241022	093800	362377200	29950	29950	29950	29950	51
670	20241022	093700	360849750	29900	29900	29900	29900	50
671	20241022	093600	359354750	30000	30000	30000	29950	15
672	20241022	093500	358905350	30000	30000	30000	29900	26
673	20241022	093400	358126950	29950	30000	30000	29950	171
674	20241022	093300	353005450	29900	29950	30000	29900	76
675	20241022	093200	350731900	30000	30000	30000	30000	5
676	20241022	093100	350581900	30000	29950	30000	29950	39
677	20241022	093000	349411950	29950	30000	30000	29950	112
678	20241022	092900	346052200	30000	30000	30000	30000	107
679	20241022	092800	342842200	30000	29900	30000	29900	94
680	20241022	092700	340029200	30000	29900	30000	29900	231
681	20241022	092600	333102050	29900	29950	29950	29900	541
682	20241022	092500	316919500	29950	30000	30000	29900	18
683	20241022	092400	316380300	30000	29950	30000	29950	163
684	20241022	092300	311497550	30050	30050	30050	30050	92
685	20241022	092200	308732950	30100	30000	30100	30000	1005
686	20241022	092100	278581550	29950	29900	29950	29900	30
687	20241022	092000	277683200	29900	29900	29900	29900	17
688	20241022	091900	277174900	29850	29850	29850	29850	66
689	20241022	091800	275204800	29800	29800	29900	29800	66
690	20241022	091700	273234400	29900	29800	29950	29800	118
691	20241022	091600	269711450	29850	29900	29900	29750	1263
692	20241022	091500	232053450	29900	30000	30000	29900	280
693	20241022	091400	223669350	30000	30050	30100	29950	94
694	20241022	091300	220846500	30050	30000	30050	30000	92
695	20241022	091200	218085900	30000	29900	30000	29900	125
696	20241022	091100	214339900	29900	29900	29900	29900	16
697	20241022	091000	213861500	29900	30050	30050	29850	4467
698	20241022	090900	80339550	30050	29950	30050	29900	303
699	20241022	090800	71263400	30000	30100	30100	30000	207
700	20241022	090700	65050100	30050	30000	30050	30000	79
701	20241022	090600	62676650	30000	30250	30250	30000	126
702	20241022	090500	58889200	30200	30150	30200	30150	125
703	20241022	090400	55116300	30150	30150	30150	30050	172
704	20241022	090300	49934150	30200	30250	30250	30200	441
705	20241022	090200	36615900	30250	30250	30250	30250	95
706	20241022	090100	33742150	30250	30250	30250	30250	336
707	20241022	090000	23578150	30300	30000	30300	30000	775