KissMeData/171090/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	203300	1567215100	48450	48450	48450	48450	1014
3	20241023	203200	1567215100	48450	48450	48450	48450	0
4	20241023	203100	1567215100	48450	48450	48450	48450	0
5	20241023	203000	1567215100	48450	48450	48450	48450	0
6	20241023	202900	1567215100	48450	48450	48450	48450	0
7	20241023	202800	1567215100	48450	48450	48450	48450	0
8	20241023	202700	1567215100	48450	48450	48450	48450	0
9	20241023	202600	1567215100	48450	48450	48450	48450	0
10	20241023	202500	1567215100	48450	48450	48450	48450	0
11	20241023	202400	1567215100	48450	48450	48450	48450	0
12	20241023	202300	1567215100	48450	48450	48450	48450	0
13	20241023	202200	1567215100	48450	48450	48450	48450	0
14	20241023	202100	1567215100	48450	48450	48450	48450	0
15	20241023	202000	1567215100	48450	48450	48450	48450	0
16	20241023	201900	1567215100	48450	48450	48450	48450	0
17	20241023	201800	1567215100	48450	48450	48450	48450	0
18	20241023	201700	1567215100	48450	48450	48450	48450	0
19	20241023	201600	1567215100	48450	48450	48450	48450	0
20	20241023	201500	1567215100	48450	48450	48450	48450	0
21	20241023	201400	1567215100	48450	48450	48450	48450	0
22	20241023	201300	1567215100	48450	48450	48450	48450	0
23	20241023	201200	1567215100	48450	48450	48450	48450	0
24	20241023	201100	1567215100	48450	48450	48450	48450	0
25	20241023	201000	1567215100	48450	48450	48450	48450	0
26	20241023	200900	1567215100	48450	48450	48450	48450	0
27	20241023	200800	1567215100	48450	48450	48450	48450	0
28	20241023	200700	1567215100	48450	48450	48450	48450	0
29	20241023	200600	1567215100	48450	48450	48450	48450	0
30	20241023	200500	1567215100	48450	48450	48450	48450	0
31	20241023	200400	1567215100	48450	48450	48450	48450	0
32	20241023	200300	1567215100	48450	48450	48450	48450	1014
33	20241023	200200	1567215100	48450	48450	48450	48450	0
34	20241023	200100	1567215100	48450	48450	48450	48450	0
35	20241023	200000	1567215100	48450	48450	48450	48450	0
36	20241023	195900	1567215100	48450	48450	48450	48450	0
37	20241023	195800	1567215100	48450	48450	48450	48450	0
38	20241023	195700	1567215100	48450	48450	48450	48450	0
39	20241023	195600	1567215100	48450	48450	48450	48450	0
40	20241023	195500	1567215100	48450	48450	48450	48450	0
41	20241023	195400	1567215100	48450	48450	48450	48450	0
42	20241023	195300	1567215100	48450	48450	48450	48450	0
43	20241023	195200	1567215100	48450	48450	48450	48450	0
44	20241023	195100	1567215100	48450	48450	48450	48450	0
45	20241023	195000	1567215100	48450	48450	48450	48450	0
46	20241023	194900	1567215100	48450	48450	48450	48450	0
47	20241023	194800	1567215100	48450	48450	48450	48450	0
48	20241023	194700	1567215100	48450	48450	48450	48450	0
49	20241023	194600	1567215100	48450	48450	48450	48450	0
50	20241023	194500	1567215100	48450	48450	48450	48450	0
51	20241023	194400	1567215100	48450	48450	48450	48450	0
52	20241023	194300	1567215100	48450	48450	48450	48450	0
53	20241023	194200	1567215100	48450	48450	48450	48450	0
54	20241023	194100	1567215100	48450	48450	48450	48450	0
55	20241023	194000	1567215100	48450	48450	48450	48450	0
56	20241023	193900	1567215100	48450	48450	48450	48450	0
57	20241023	193800	1567215100	48450	48450	48450	48450	0
58	20241023	193700	1567215100	48450	48450	48450	48450	0
59	20241023	193600	1567215100	48450	48450	48450	48450	0
60	20241023	193500	1567215100	48450	48450	48450	48450	0
61	20241023	193400	1567215100	48450	48450	48450	48450	0
62	20241023	193300	1567215100	48450	48450	48450	48450	1014
63	20241023	193200	1567215100	48450	48450	48450	48450	0
64	20241023	193100	1567215100	48450	48450	48450	48450	0
65	20241023	193000	1567215100	48450	48450	48450	48450	0
66	20241023	192900	1567215100	48450	48450	48450	48450	0
67	20241023	192800	1567215100	48450	48450	48450	48450	0
68	20241023	192700	1567215100	48450	48450	48450	48450	0
69	20241023	192600	1567215100	48450	48450	48450	48450	0
70	20241023	192500	1567215100	48450	48450	48450	48450	0
71	20241023	192400	1567215100	48450	48450	48450	48450	0
72	20241023	192300	1567215100	48450	48450	48450	48450	0
73	20241023	192200	1567215100	48450	48450	48450	48450	0
74	20241023	192100	1567215100	48450	48450	48450	48450	0
75	20241023	192000	1567215100	48450	48450	48450	48450	0
76	20241023	191900	1567215100	48450	48450	48450	48450	0
77	20241023	191800	1567215100	48450	48450	48450	48450	0
78	20241023	191700	1567215100	48450	48450	48450	48450	0
79	20241023	191600	1567215100	48450	48450	48450	48450	0
80	20241023	191500	1567215100	48450	48450	48450	48450	0
81	20241023	191400	1567215100	48450	48450	48450	48450	0
82	20241023	191300	1567215100	48450	48450	48450	48450	0
83	20241023	191200	1567215100	48450	48450	48450	48450	0
84	20241023	191100	1567215100	48450	48450	48450	48450	0
85	20241023	191000	1567215100	48450	48450	48450	48450	0
86	20241023	190900	1567215100	48450	48450	48450	48450	0
87	20241023	190800	1567215100	48450	48450	48450	48450	0
88	20241023	190700	1567215100	48450	48450	48450	48450	0
89	20241023	190600	1567215100	48450	48450	48450	48450	0
90	20241023	190500	1567215100	48450	48450	48450	48450	0
91	20241023	190400	1567215100	48450	48450	48450	48450	0
92	20241023	190300	1567215100	48450	48450	48450	48450	1014
93	20241023	190200	1567215100	48450	48450	48450	48450	0
94	20241023	190100	1567215100	48450	48450	48450	48450	0
95	20241023	190000	1567215100	48450	48450	48450	48450	0
96	20241023	185900	1567215100	48450	48450	48450	48450	0
97	20241023	185800	1567215100	48450	48450	48450	48450	0
98	20241023	185700	1567215100	48450	48450	48450	48450	0
99	20241023	185600	1567215100	48450	48450	48450	48450	0
100	20241023	185500	1567215100	48450	48450	48450	48450	0
101	20241023	185400	1567215100	48450	48450	48450	48450	0
102	20241023	185300	1567215100	48450	48450	48450	48450	0
103	20241023	185200	1567215100	48450	48450	48450	48450	0
104	20241023	185100	1567215100	48450	48450	48450	48450	0
105	20241023	185000	1567215100	48450	48450	48450	48450	0
106	20241023	184900	1567215100	48450	48450	48450	48450	0
107	20241023	184800	1567215100	48450	48450	48450	48450	0
108	20241023	184700	1567215100	48450	48450	48450	48450	0
109	20241023	184600	1567215100	48450	48450	48450	48450	0
110	20241023	184500	1567215100	48450	48450	48450	48450	0
111	20241023	184400	1567215100	48450	48450	48450	48450	0
112	20241023	184300	1567215100	48450	48450	48450	48450	0
113	20241023	184200	1567215100	48450	48450	48450	48450	0
114	20241023	184100	1567215100	48450	48450	48450	48450	0
115	20241023	184000	1567215100	48450	48450	48450	48450	0
116	20241023	183900	1567215100	48450	48450	48450	48450	0
117	20241023	183800	1567215100	48450	48450	48450	48450	0
118	20241023	183700	1567215100	48450	48450	48450	48450	0
119	20241023	183600	1567215100	48450	48450	48450	48450	0
120	20241023	183500	1567215100	48450	48450	48450	48450	0
121	20241023	183400	1567215100	48450	48450	48450	48450	0
122	20241023	183300	1567215100	48450	48450	48450	48450	1014
123	20241023	183200	1567215100	48450	48450	48450	48450	0
124	20241023	183100	1567215100	48450	48450	48450	48450	0
125	20241023	183000	1567215100	48450	48450	48450	48450	0
126	20241023	182900	1567215100	48450	48450	48450	48450	0
127	20241023	182800	1567215100	48450	48450	48450	48450	0
128	20241023	182700	1567215100	48450	48450	48450	48450	0
129	20241023	182600	1567215100	48450	48450	48450	48450	0
130	20241023	182500	1567215100	48450	48450	48450	48450	0
131	20241023	182400	1567215100	48450	48450	48450	48450	0
132	20241023	182300	1567215100	48450	48450	48450	48450	0
133	20241023	182200	1567215100	48450	48450	48450	48450	0
134	20241023	182100	1567215100	48450	48450	48450	48450	0
135	20241023	182000	1567215100	48450	48450	48450	48450	0
136	20241023	181900	1567215100	48450	48450	48450	48450	0
137	20241023	181800	1567215100	48450	48450	48450	48450	0
138	20241023	181700	1567215100	48450	48450	48450	48450	0
139	20241023	181600	1567215100	48450	48450	48450	48450	0
140	20241023	181500	1567215100	48450	48450	48450	48450	0
141	20241023	181400	1567215100	48450	48450	48450	48450	0
142	20241023	181300	1567215100	48450	48450	48450	48450	0
143	20241023	181200	1567215100	48450	48450	48450	48450	0
144	20241023	181100	1567215100	48450	48450	48450	48450	0
145	20241023	181000	1567215100	48450	48450	48450	48450	0
146	20241023	180900	1567215100	48450	48450	48450	48450	0
147	20241023	180800	1567215100	48450	48450	48450	48450	0
148	20241023	180700	1567215100	48450	48450	48450	48450	0
149	20241023	180600	1567215100	48450	48450	48450	48450	0
150	20241023	180500	1567215100	48450	48450	48450	48450	0
151	20241023	180400	1567215100	48450	48450	48450	48450	0
152	20241023	180300	1567215100	48450	48450	48450	48450	1014
153	20241023	180200	1567215100	48450	48450	48450	48450	0
154	20241023	180100	1567215100	48450	48450	48450	48450	0
155	20241023	180000	1567215100	48450	48450	48450	48450	0
156	20241023	175900	1567215100	48450	48450	48450	48450	0
157	20241023	175800	1567215100	48450	48450	48450	48450	0
158	20241023	175700	1567215100	48450	48450	48450	48450	0
159	20241023	175600	1567215100	48450	48450	48450	48450	0
160	20241023	175500	1567215100	48450	48450	48450	48450	0
161	20241023	175400	1567215100	48450	48450	48450	48450	0
162	20241023	175300	1567215100	48450	48450	48450	48450	0
163	20241023	175200	1567215100	48450	48450	48450	48450	0
164	20241023	175100	1567215100	48450	48450	48450	48450	0
165	20241023	175000	1567215100	48450	48450	48450	48450	0
166	20241023	174900	1567215100	48450	48450	48450	48450	0
167	20241023	174800	1567215100	48450	48450	48450	48450	0
168	20241023	174700	1567215100	48450	48450	48450	48450	0
169	20241023	174600	1567215100	48450	48450	48450	48450	0
170	20241023	174500	1567215100	48450	48450	48450	48450	0
171	20241023	174400	1567215100	48450	48450	48450	48450	0
172	20241023	174300	1567215100	48450	48450	48450	48450	0
173	20241023	174200	1567215100	48450	48450	48450	48450	0
174	20241023	174100	1567215100	48450	48450	48450	48450	0
175	20241023	174000	1567215100	48450	48450	48450	48450	0
176	20241023	173900	1567215100	48450	48450	48450	48450	0
177	20241023	173800	1567215100	48450	48450	48450	48450	0
178	20241023	173700	1567215100	48450	48450	48450	48450	0
179	20241023	173600	1567215100	48450	48450	48450	48450	0
180	20241023	173500	1567215100	48450	48450	48450	48450	0
181	20241023	173400	1567215100	48450	48450	48450	48450	0
182	20241023	173300	1567215100	48450	48450	48450	48450	1014
183	20241023	173200	1567215100	48450	48450	48450	48450	0
184	20241023	173100	1567215100	48450	48450	48450	48450	0
185	20241023	173000	1567215100	48450	48450	48450	48450	0
186	20241023	172900	1567215100	48450	48450	48450	48450	0
187	20241023	172800	1567215100	48450	48450	48450	48450	0
188	20241023	172700	1567215100	48450	48450	48450	48450	0
189	20241023	172600	1567215100	48450	48450	48450	48450	0
190	20241023	172500	1567215100	48450	48450	48450	48450	0
191	20241023	172400	1567215100	48450	48450	48450	48450	0
192	20241023	172300	1567215100	48450	48450	48450	48450	0
193	20241023	172200	1567215100	48450	48450	48450	48450	0
194	20241023	172100	1567215100	48450	48450	48450	48450	0
195	20241023	172000	1567215100	48450	48450	48450	48450	0
196	20241023	171900	1567215100	48450	48450	48450	48450	0
197	20241023	171800	1567215100	48450	48450	48450	48450	0
198	20241023	171700	1567215100	48450	48450	48450	48450	0
199	20241023	171600	1567215100	48450	48450	48450	48450	0
200	20241023	171500	1567215100	48450	48450	48450	48450	0
201	20241023	171400	1567215100	48450	48450	48450	48450	0
202	20241023	171300	1567215100	48450	48450	48450	48450	0
203	20241023	171200	1567215100	48450	48450	48450	48450	0
204	20241023	171100	1567215100	48450	48450	48450	48450	0
205	20241023	171000	1567215100	48450	48450	48450	48450	0
206	20241023	170900	1567215100	48450	48450	48450	48450	0
207	20241023	170800	1567215100	48450	48450	48450	48450	0
208	20241023	170700	1567215100	48450	48450	48450	48450	0
209	20241023	170600	1567215100	48450	48450	48450	48450	0
210	20241023	170500	1567215100	48450	48450	48450	48450	0
211	20241023	170400	1567215100	48450	48450	48450	48450	0
212	20241023	170300	1567215100	48450	48450	48450	48450	1014
213	20241023	170200	1567215100	48450	48450	48450	48450	0
214	20241023	170100	1567215100	48450	48450	48450	48450	0
215	20241023	170000	1567215100	48450	48450	48450	48450	0
216	20241023	165900	1567215100	48450	48450	48450	48450	0
217	20241023	165800	1567215100	48450	48450	48450	48450	0
218	20241023	165700	1567215100	48450	48450	48450	48450	0
219	20241023	165600	1567215100	48450	48450	48450	48450	0
220	20241023	165500	1567215100	48450	48450	48450	48450	0
221	20241023	165400	1567215100	48450	48450	48450	48450	0
222	20241023	165300	1567215100	48450	48450	48450	48450	0
223	20241023	165200	1567215100	48450	48450	48450	48450	0
224	20241023	165100	1567215100	48450	48450	48450	48450	0
225	20241023	165000	1567215100	48450	48450	48450	48450	0
226	20241023	164900	1567215100	48450	48450	48450	48450	0
227	20241023	164800	1567215100	48450	48450	48450	48450	0
228	20241023	164700	1567215100	48450	48450	48450	48450	0
229	20241023	164600	1567215100	48450	48450	48450	48450	0
230	20241023	164500	1567215100	48450	48450	48450	48450	0
231	20241023	164400	1567215100	48450	48450	48450	48450	0
232	20241023	164300	1567215100	48450	48450	48450	48450	0
233	20241023	164200	1567215100	48450	48450	48450	48450	0
234	20241023	164100	1567215100	48450	48450	48450	48450	0
235	20241023	164000	1567215100	48450	48450	48450	48450	0
236	20241023	163900	1567215100	48450	48450	48450	48450	0
237	20241023	163800	1567215100	48450	48450	48450	48450	0
238	20241023	163700	1567215100	48450	48450	48450	48450	0
239	20241023	163600	1567215100	48450	48450	48450	48450	0
240	20241023	163500	1567215100	48450	48450	48450	48450	0
241	20241023	163400	1567215100	48450	48450	48450	48450	0
242	20241023	163300	1567215100	48450	48450	48450	48450	1014
243	20241023	163200	1567215100	48450	48450	48450	48450	0
244	20241023	163100	1567215100	48450	48450	48450	48450	0
245	20241023	163000	1567215100	48450	48450	48450	48450	0
246	20241023	162900	1567215100	48450	48450	48450	48450	0
247	20241023	162800	1567215100	48450	48450	48450	48450	0
248	20241023	162700	1567215100	48450	48450	48450	48450	0
249	20241023	162600	1567215100	48450	48450	48450	48450	0
250	20241023	162500	1567215100	48450	48450	48450	48450	0
251	20241023	162400	1567215100	48450	48450	48450	48450	0
252	20241023	162300	1567215100	48450	48450	48450	48450	0
253	20241023	162200	1567215100	48450	48450	48450	48450	0
254	20241023	162100	1567215100	48450	48450	48450	48450	0
255	20241023	162000	1567215100	48450	48450	48450	48450	0
256	20241023	161900	1567215100	48450	48450	48450	48450	0
257	20241023	161800	1567215100	48450	48450	48450	48450	0
258	20241023	161700	1567215100	48450	48450	48450	48450	0
259	20241023	161600	1567215100	48450	48450	48450	48450	0
260	20241023	161500	1567215100	48450	48450	48450	48450	0
261	20241023	161400	1567215100	48450	48450	48450	48450	0
262	20241023	161300	1567215100	48450	48450	48450	48450	0
263	20241023	161200	1567215100	48450	48450	48450	48450	0
264	20241023	161100	1567215100	48450	48450	48450	48450	0
265	20241023	161000	1567215100	48450	48450	48450	48450	0
266	20241023	160900	1567215100	48450	48450	48450	48450	0
267	20241023	160800	1567215100	48450	48450	48450	48450	0
268	20241023	160700	1567215100	48450	48450	48450	48450	0
269	20241023	160600	1567215100	48450	48450	48450	48450	0
270	20241023	160500	1567215100	48450	48450	48450	48450	0
271	20241023	160400	1567215100	48450	48450	48450	48450	0
272	20241023	160300	1567215100	48450	48450	48450	48450	1014
273	20241023	160200	1567215100	48450	48450	48450	48450	0
274	20241023	160100	1567215100	48450	48450	48450	48450	0
275	20241023	160000	1567215100	48450	48450	48450	48450	0
276	20241023	155900	1567215100	48450	48450	48450	48450	0
277	20241023	155800	1567215100	48450	48450	48450	48450	0
278	20241023	155700	1567215100	48450	48450	48450	48450	0
279	20241023	155600	1567215100	48450	48450	48450	48450	0
280	20241023	155500	1567215100	48450	48450	48450	48450	0
281	20241023	155400	1567215100	48450	48450	48450	48450	0
282	20241023	155300	1567215100	48450	48450	48450	48450	0
283	20241023	155200	1567215100	48450	48450	48450	48450	0
284	20241023	155100	1567215100	48450	48450	48450	48450	0
285	20241023	155000	1567215100	48450	48450	48450	48450	0
286	20241023	154900	1567215100	48450	48450	48450	48450	0
287	20241023	154800	1567215100	48450	48450	48450	48450	0
288	20241023	154700	1567215100	48450	48450	48450	48450	0
289	20241023	154600	1567215100	48450	48450	48450	48450	0
290	20241023	154500	1567215100	48450	48450	48450	48450	0
291	20241023	154400	1567215100	48450	48450	48450	48450	0
292	20241023	154300	1567215100	48450	48450	48450	48450	0
293	20241023	154200	1567215100	48450	48450	48450	48450	0
294	20241023	154100	1567215100	48450	48450	48450	48450	0
295	20241023	154000	1567215100	48450	48450	48450	48450	0
296	20241023	153900	1567215100	48450	48450	48450	48450	0
297	20241023	153800	1567215100	48450	48450	48450	48450	0
298	20241023	153700	1567215100	48450	48450	48450	48450	0
299	20241023	153600	1567215100	48450	48450	48450	48450	0
300	20241023	153500	1567215100	48450	48450	48450	48450	0
301	20241023	153400	1567215100	48450	48450	48450	48450	0
302	20241023	153300	1567215100	48450	48450	48450	48450	1014
303	20241023	153200	1567215100	48450	48450	48450	48450	0
304	20241023	153100	1567215100	48450	48450	48450	48450	0
305	20241023	153000	1567215100	48450	48450	48450	48450	1014
306	20241023	152900	1518086800	48500	48500	48500	48500	0
307	20241023	152800	1518086800	48500	48500	48500	48500	0
308	20241023	152700	1518086800	48500	48500	48500	48500	0
309	20241023	152600	1518086800	48500	48500	48500	48500	0
310	20241023	152500	1518086800	48500	48500	48500	48500	0
311	20241023	152400	1518086800	48500	48500	48500	48500	0
312	20241023	152300	1518086800	48500	48500	48500	48500	0
313	20241023	152200	1518086800	48500	48500	48500	48500	0
314	20241023	152100	1518086800	48500	48500	48500	48500	0
315	20241023	152000	1518086800	48500	48500	48500	48500	0
316	20241023	151900	1518086800	48500	48450	48500	48400	109
317	20241023	151800	1512809300	48450	48450	48450	48400	37
318	20241023	151700	1511018300	48450	48400	48450	48400	26
319	20241023	151600	1509758650	48450	48450	48500	48400	69
320	20241023	151500	1506415500	48500	48600	48600	48500	490
321	20241023	151400	1482635800	48600	48600	48600	48550	30
322	20241023	151300	1481178000	48600	48550	48600	48550	30
323	20241023	151200	1479720800	48550	48600	48600	48500	131
324	20241023	151100	1473359900	48550	48500	48550	48500	63
325	20241023	151000	1470302550	48550	48600	48600	48550	17
326	20241023	150900	1469476750	48600	48550	48600	48550	64
327	20241023	150800	1466369150	48550	48500	48550	48500	134
328	20241023	150700	1459869450	48500	48500	48500	48500	77
329	20241023	150600	1456134950	48500	48500	48500	48500	26
330	20241023	150500	1454873950	48500	48500	48500	48450	29
331	20241023	150400	1453467550	48500	48500	48500	48500	188
332	20241023	150300	1444349550	48550	48550	48550	48550	2
333	20241023	150200	1444252450	48550	48500	48550	48500	276
334	20241023	150100	1430863950	48500	48550	48550	48500	174
335	20241023	150000	1422424550	48550	48550	48550	48550	17
336	20241023	145900	1421599200	48600	48600	48600	48600	92
337	20241023	145800	1417128000	48550	48550	48550	48550	45
338	20241023	145700	1414943250	48550	48500	48550	48500	21
339	20241023	145600	1413924700	48500	48500	48500	48500	9
340	20241023	145500	1413488200	48500	48500	48500	48500	101
341	20241023	145400	1408589700	48600	48600	48600	48600	0
342	20241023	145300	1408589700	48600	48600	48600	48600	3
343	20241023	145200	1408443900	48600	48600	48600	48600	41
344	20241023	145100	1406451300	48650	48450	48700	48450	1733
345	20241023	145000	1322317900	48400	48400	48400	48400	0
346	20241023	144900	1322317900	48400	48400	48400	48400	21
347	20241023	144800	1321301500	48400	48400	48400	48400	330
348	20241023	144700	1305329500	48400	48400	48400	48400	1
349	20241023	144600	1305281100	48350	48300	48350	48300	107
350	20241023	144500	1300108700	48350	48350	48350	48350	2
351	20241023	144400	1300012000	48300	48300	48300	48300	30
352	20241023	144300	1298563000	48350	48350	48350	48350	0
353	20241023	144200	1298563000	48350	48350	48350	48350	51
354	20241023	144100	1296097150	48300	48300	48300	48300	0
355	20241023	144000	1296097150	48300	48300	48300	48300	2
356	20241023	143900	1296000550	48300	48350	48350	48300	53
357	20241023	143800	1293438050	48350	48350	48350	48350	31
358	20241023	143700	1291939200	48350	48350	48350	48350	117
359	20241023	143600	1286282250	48350	48350	48350	48350	8
360	20241023	143500	1285895450	48350	48350	48350	48350	22
361	20241023	143400	1284831750	48350	48300	48350	48300	184
362	20241023	143300	1275943950	48250	48200	48250	48200	68
363	20241023	143200	1272665450	48300	48300	48300	48300	1
364	20241023	143100	1272617150	48250	48250	48250	48250	3
365	20241023	143000	1272472400	48200	48200	48200	48200	15
366	20241023	142900	1271749400	48150	48150	48150	48150	20
367	20241023	142800	1270786400	48150	48300	48300	48150	591
368	20241023	142700	1242256000	48250	48150	48250	48150	207
369	20241023	142600	1232272000	48200	48200	48200	48200	0
370	20241023	142500	1232272000	48200	48200	48200	48100	332
371	20241023	142400	1216271700	48200	48150	48200	48150	97
372	20241023	142300	1211601100	48150	48150	48150	48150	0
373	20241023	142200	1211601100	48150	48150	48150	48150	1
374	20241023	142100	1211552950	48100	48100	48100	48100	0
375	20241023	142000	1211552950	48100	48100	48100	48100	20
376	20241023	141900	1210590950	48150	48150	48150	48150	125
377	20241023	141800	1204572200	48050	48050	48050	48050	0
378	20241023	141700	1204572200	48050	48050	48150	48050	80
379	20241023	141600	1200727600	48050	48050	48050	48050	0
380	20241023	141500	1200727600	48050	48050	48100	48050	45
381	20241023	141400	1198564450	48050	48050	48050	48000	35
382	20241023	141300	1196883200	48000	47950	48000	47950	32
383	20241023	141200	1195348750	48150	48150	48150	48150	0
384	20241023	141100	1195348750	48150	48000	48150	48000	711
385	20241023	141000	1161146200	47900	47900	47900	47900	4
386	20241023	140900	1160954600	48000	48000	48000	48000	0
387	20241023	140800	1160954600	48000	47950	48000	47950	46
388	20241023	140700	1158746650	47850	47850	47850	47850	0
389	20241023	140600	1158746650	47850	47850	47850	47850	0
390	20241023	140500	1158746650	47850	47900	47900	47850	51
391	20241023	140400	1156306100	47850	47850	47850	47850	0
392	20241023	140300	1156306100	47850	47850	47850	47850	47
393	20241023	140200	1154057150	47900	47950	47950	47900	116
394	20241023	140100	1148499650	47950	47950	47950	47950	5
395	20241023	140000	1148259900	47950	47950	47950	47950	5
396	20241023	135900	1148020150	48100	48000	48100	48000	46
397	20241023	135800	1145811650	47950	47950	47950	47950	72
398	20241023	135700	1142359250	47950	48000	48000	47950	23
399	20241023	135600	1141255750	48000	48000	48000	48000	0
400	20241023	135500	1141255750	48000	48100	48100	48000	82
401	20241023	135400	1137318100	48100	48100	48100	48100	0
402	20241023	135300	1137318100	48100	48100	48100	48100	1
403	20241023	135200	1137270000	48100	48100	48100	48100	10
404	20241023	135100	1136789000	48150	48200	48200	48150	78
405	20241023	135000	1133030850	48000	48000	48000	48000	0
406	20241023	134900	1133030850	48000	48000	48000	48000	0
407	20241023	134800	1133030850	48000	48000	48000	48000	0
408	20241023	134700	1133030850	48000	47950	48000	47950	176
409	20241023	134600	1124584350	47950	48000	48000	47950	51
410	20241023	134500	1122136400	48000	48000	48000	48000	50
411	20241023	134400	1119736400	47950	48000	48000	47950	3
412	20241023	134300	1119592500	48000	48000	48000	48000	4
413	20241023	134200	1119400500	48000	48000	48000	48000	244
414	20241023	134100	1107688500	47950	47950	47950	47950	0
415	20241023	134000	1107688500	47950	47950	47950	47950	5
416	20241023	133900	1107448750	47950	47950	47950	47950	0
417	20241023	133800	1107448750	47950	47950	47950	47950	28
418	20241023	133700	1106106150	48000	48000	48000	48000	1
419	20241023	133600	1106058150	48000	48000	48000	48000	1
420	20241023	133500	1106010150	48000	48000	48000	48000	131
421	20241023	133400	1099722150	48300	48000	48300	48000	228
422	20241023	133300	1088765800	48000	48000	48000	48000	0
423	20241023	133200	1088765800	48000	48150	48150	48000	400
424	20241023	133100	1069559750	48250	48250	48250	48250	0
425	20241023	133000	1069559750	48250	48250	48250	48250	0
426	20241023	132900	1069559750	48250	48250	48250	48250	14
427	20241023	132800	1068884250	48100	48100	48100	48100	0
428	20241023	132700	1068884250	48100	48100	48100	48100	1
429	20241023	132600	1068836150	48100	48100	48100	48100	1
430	20241023	132500	1068788050	48250	48250	48250	48250	49
431	20241023	132400	1066423800	48100	48100	48100	48100	20
432	20241023	132300	1065461800	48050	48050	48050	48050	0
433	20241023	132200	1065461800	48050	48050	48050	48050	0
434	20241023	132100	1065461800	48050	48050	48050	48050	0
435	20241023	132000	1065461800	48050	48050	48050	48050	200
436	20241023	131900	1055851800	48100	48100	48100	48100	46
437	20241023	131800	1053639200	48100	48300	48300	48100	26
438	20241023	131700	1052386400	48300	48250	48300	48250	49
439	20241023	131600	1050021350	48200	48200	48200	48200	9
440	20241023	131500	1049587550	48050	48050	48050	48050	0
441	20241023	131400	1049587550	48050	48050	48050	48050	10
442	20241023	131300	1049107050	48300	48300	48300	48300	0
443	20241023	131200	1049107050	48300	48300	48300	48300	0
444	20241023	131100	1049107050	48300	48300	48300	48300	0
445	20241023	131000	1049107050	48300	48300	48300	48300	0
446	20241023	130900	1049107050	48300	48300	48300	48300	0
447	20241023	130800	1049107050	48300	48300	48300	48300	49
448	20241023	130700	1046740350	48050	48050	48050	48050	10
449	20241023	130600	1046259850	48050	48100	48100	48050	30
450	20241023	130500	1044818300	48300	48300	48300	48300	0
451	20241023	130400	1044818300	48300	48300	48300	48300	0
452	20241023	130300	1044818300	48300	48300	48300	48300	0
453	20241023	130200	1044818300	48300	48300	48300	48300	0
454	20241023	130100	1044818300	48300	48300	48300	48300	31
455	20241023	130000	1043321000	48350	48350	48350	48350	6
456	20241023	125900	1043030900	48350	48150	48350	48150	50
457	20241023	125800	1040618750	48150	48150	48150	48150	21
458	20241023	125700	1039607600	48150	48150	48150	48150	0
459	20241023	125600	1039607600	48150	48150	48150	48150	0
460	20241023	125500	1039607600	48150	48150	48150	48150	0
461	20241023	125400	1039607600	48150	48150	48150	48150	8
462	20241023	125300	1039222400	48150	48150	48150	48150	0
463	20241023	125200	1039222400	48150	48150	48150	48150	1
464	20241023	125100	1039174250	48050	48200	48200	48050	89
465	20241023	125000	1034889350	48100	48100	48100	48100	0
466	20241023	124900	1034889350	48100	48100	48100	48100	13
467	20241023	124800	1034264050	48100	48150	48150	48100	61
468	20241023	124700	1031329000	48200	48200	48200	48200	1
469	20241023	124600	1031280800	48200	48200	48200	48200	20
470	20241023	124500	1030316800	48350	48350	48350	48350	0
471	20241023	124400	1030316800	48350	48350	48350	48350	12
472	20241023	124300	1029736600	48350	48350	48350	48350	10
473	20241023	124200	1029253100	48350	48350	48350	48350	50
474	20241023	124100	1026835600	48350	48350	48350	48350	0
475	20241023	124000	1026835600	48350	48250	48350	48250	20
476	20241023	123900	1025868800	48400	48400	48400	48400	0
477	20241023	123800	1025868800	48400	48400	48400	48400	0
478	20241023	123700	1025868800	48400	48400	48400	48400	0
479	20241023	123600	1025868800	48400	48100	48400	48100	28
480	20241023	123500	1024520700	48350	48350	48350	48350	65
481	20241023	123400	1021377950	48350	48100	48350	48100	65
482	20241023	123300	1018243400	48150	48150	48150	48100	21
483	20241023	123200	1017232700	48150	48150	48150	48150	4
484	20241023	123100	1017040100	48150	48250	48300	48150	19
485	20241023	123000	1016124900	48150	48250	48300	48150	46
486	20241023	122900	1013906950	48300	48300	48300	48300	1
487	20241023	122800	1013858650	48400	48400	48400	48400	0
488	20241023	122700	1013858650	48400	48400	48400	48400	0
489	20241023	122600	1013858650	48400	48400	48400	48400	46
490	20241023	122500	1011632250	48400	48250	48400	48250	52
491	20241023	122400	1009119450	48250	48250	48250	48250	1
492	20241023	122300	1009071200	48250	48250	48250	48250	6
493	20241023	122200	1008781700	48300	48300	48300	48300	0
494	20241023	122100	1008781700	48300	48300	48300	48300	0
495	20241023	122000	1008781700	48300	48200	48300	48200	5
496	20241023	121900	1008540500	48300	48300	48300	48300	0
497	20241023	121800	1008540500	48300	48300	48300	48300	0
498	20241023	121700	1008540500	48300	48300	48300	48250	62
499	20241023	121600	1005546150	47900	47900	47900	47900	0
500	20241023	121500	1005546150	47900	47950	47950	47900	22
501	20241023	121400	1004491800	48000	48000	48000	48000	63
502	20241023	121300	1001467800	48000	48250	48250	48000	275
503	20241023	121200	988249600	48250	48250	48250	48250	0
504	20241023	121100	988249600	48250	48250	48250	48250	0
505	20241023	121000	988249600	48250	48250	48250	48250	31
506	20241023	120900	986753850	48250	48250	48250	48250	3
507	20241023	120800	986609100	48250	48300	48300	48250	54
508	20241023	120700	984001000	48100	48250	48250	48100	134
509	20241023	120600	977546950	48300	48300	48300	48300	22
510	20241023	120500	976484350	48300	48300	48300	48300	8
511	20241023	120400	976097950	48400	48400	48400	48400	11
512	20241023	120300	975565550	48400	48400	48400	48400	20
513	20241023	120200	974597550	48400	48400	48400	48400	0
514	20241023	120100	974597550	48400	48400	48400	48400	25
515	20241023	120000	973387550	48400	48400	48400	48400	21
516	20241023	115900	972371150	48400	48300	48400	48300	83
517	20241023	115800	968357300	48300	48250	48300	48250	3
518	20241023	115700	968212500	48300	48300	48300	48300	10
519	20241023	115600	967729500	48400	48200	48400	48200	40
520	20241023	115500	965795500	48200	48200	48200	48200	16
521	20241023	115400	965024300	48200	48200	48200	48200	0
522	20241023	115300	965024300	48200	48200	48200	48200	0
523	20241023	115200	965024300	48200	48200	48200	48200	34
524	20241023	115100	963385500	48400	48350	48400	48350	357
525	20241023	115000	946124250	48150	48150	48150	48150	51
526	20241023	114900	943668600	48050	48050	48050	48050	14
527	20241023	114800	942995900	48050	48050	48050	48050	1
528	20241023	114700	942947850	48050	48050	48050	48050	2
529	20241023	114600	942851750	48150	48150	48150	48150	0
530	20241023	114500	942851750	48150	48150	48150	48150	0
531	20241023	114400	942851750	48150	48200	48200	48150	2
532	20241023	114300	942755400	48250	48300	48300	48250	387
533	20241023	114200	924064350	48500	48500	48500	48500	57
534	20241023	114100	921299850	48350	48400	48400	48350	188
535	20241023	114000	912205900	48400	48450	48450	48400	219
536	20241023	113900	901604850	48550	48550	48550	48550	1
537	20241023	113800	901556300	48600	48550	48600	48550	138
538	20241023	113700	894851000	48600	48500	48600	48500	28
539	20241023	113600	893490300	48500	48600	48600	48500	208
540	20241023	113500	883391150	48600	48500	48600	48500	391
541	20241023	113400	864423750	48400	48550	48550	48400	108
542	20241023	113300	859189100	48400	48500	48500	48400	401
543	20241023	113200	839756100	48650	48450	48650	48450	110
544	20241023	113100	834416350	48500	48500	48500	48500	0
545	20241023	113000	834416350	48500	48500	48500	48500	97
546	20241023	112900	829711850	48500	48600	48600	48500	248
547	20241023	112800	817660750	48600	48400	48600	48400	38
548	20241023	112700	815816950	48600	48550	48600	48400	32
549	20241023	112600	814266450	48500	48500	48500	48450	498
550	20241023	112500	790113550	48500	48250	48500	48250	489
551	20241023	112400	766478300	48200	48200	48200	48200	95
552	20241023	112300	761899300	48200	48200	48200	48200	23
553	20241023	112200	760790700	48200	48100	48200	48100	125
554	20241023	112100	754769000	48100	48100	48100	48100	4
555	20241023	112000	754576600	48050	48050	48050	48050	6
556	20241023	111900	754288300	48050	48050	48100	48050	240
557	20241023	111800	742745700	47950	47950	47950	47950	380
558	20241023	111700	724524700	48100	47700	48100	47700	846
559	20241023	111600	683992350	47750	47750	47750	47750	0
560	20241023	111500	683992350	47750	47750	47750	47750	0
561	20241023	111400	683992350	47750	47750	47750	47750	1
562	20241023	111300	683944600	47750	47750	47750	47750	1
563	20241023	111200	683896850	47850	47850	47850	47850	0
564	20241023	111100	683896850	47850	47850	47850	47850	0
565	20241023	111000	683896850	47850	47850	47850	47850	0
566	20241023	110900	683896850	47850	47850	47850	47850	0
567	20241023	110800	683896850	47850	47600	47850	47600	89
568	20241023	110700	679649850	47600	47600	47600	47600	1
569	20241023	110600	679602250	47550	47550	47550	47550	50
570	20241023	110500	677224750	47600	47750	47750	47600	74
571	20241023	110400	673702200	47750	47750	47750	47750	13
572	20241023	110300	673081450	47750	47750	47750	47750	11
573	20241023	110200	672556200	47750	47750	47750	47750	9
574	20241023	110100	672126450	47550	47550	47550	47550	0
575	20241023	110000	672126450	47550	47550	47550	47550	1
576	20241023	105900	672078900	47800	47750	47800	47750	73
577	20241023	105800	668589850	47500	47750	47750	47500	62
578	20241023	105700	665639850	47800	47800	47800	47800	0
579	20241023	105600	665639850	47800	47800	47800	47800	0
580	20241023	105500	665639850	47800	47500	47950	47500	218
581	20241023	105400	655207200	47500	47500	47500	47500	0
582	20241023	105300	655207200	47500	47600	47600	47500	100
583	20241023	105200	650454750	47900	47850	47950	47850	216
584	20241023	105100	640112450	47850	47650	47900	47650	238
585	20241023	105000	628739200	47400	47400	47400	47400	62
586	20241023	104900	625800400	47400	47400	47400	47400	214
587	20241023	104800	615656800	47400	47600	47600	47350	264
588	20241023	104700	603142650	47600	47600	47600	47600	34
589	20241023	104600	601524250	47950	47450	48100	47450	1601
590	20241023	104500	524875400	47500	47500	47500	47500	0
591	20241023	104400	524875400	47500	47500	47500	47500	0
592	20241023	104300	524875400	47500	47500	47500	47500	0
593	20241023	104200	524875400	47500	47450	47600	47450	167
594	20241023	104100	516949100	47300	47300	47300	47300	0
595	20241023	104000	516949100	47300	47300	47300	47300	10
596	20241023	103900	516476100	47300	47300	47300	47300	0
597	20241023	103800	516476100	47300	47300	47300	47300	0
598	20241023	103700	516476100	47300	47200	47300	47200	265
599	20241023	103600	503946800	47200	47200	47200	47200	2
600	20241023	103500	503852400	47200	47050	47200	47050	181
601	20241023	103400	495334850	47050	47200	47200	47000	237
602	20241023	103300	484175050	47100	47100	47100	47100	67
603	20241023	103200	481019350	47150	47200	47200	47150	41
604	20241023	103100	479086150	47200	47250	47250	47200	7
605	20241023	103000	478755700	47200	47250	47250	47200	103
606	20241023	102900	473894050	47250	47250	47250	47250	10
607	20241023	102800	473421550	47250	47250	47250	47250	3
608	20241023	102700	473279800	47250	47250	47250	47250	0
609	20241023	102600	473279800	47250	47300	47300	47250	582
610	20241023	102500	445751450	47350	47400	47550	47350	179
611	20241023	102400	437269200	47350	47350	47350	47350	10
612	20241023	102300	436795700	47350	47400	47400	47350	50
613	20241023	102200	434427700	47400	47400	47400	47400	120
614	20241023	102100	428739700	47600	47600	47600	47600	1
615	20241023	102000	428692100	47600	47600	47600	47600	0
616	20241023	101900	428692100	47600	47600	47600	47600	8
617	20241023	101800	428311300	47600	47600	47600	47600	0
618	20241023	101700	428311300	47600	47600	47600	47600	64
619	20241023	101600	425264900	47500	47600	47600	47500	269
620	20241023	101500	412473400	47600	47600	47600	47600	62
621	20241023	101400	409522200	47550	47550	47550	47550	55
622	20241023	101300	406906950	47550	47500	47550	47500	353
623	20241023	101200	390122150	47500	47500	47500	47500	0
624	20241023	101100	390122150	47500	47500	47500	47500	25
625	20241023	101000	388934650	47500	47500	47500	47500	0
626	20241023	100900	388934650	47500	47500	47500	47500	0
627	20241023	100800	388934650	47500	47500	47500	47500	67
628	20241023	100700	385752150	47450	47450	47450	47450	0
629	20241023	100600	385752150	47450	47450	47450	47450	21
630	20241023	100500	384755700	47400	47400	47400	47400	0
631	20241023	100400	384755700	47400	47400	47400	47400	0
632	20241023	100300	384755700	47400	47450	47450	47400	5
633	20241023	100200	384518600	47500	47500	47500	47500	1
634	20241023	100100	384471100	47400	47500	47500	47400	8
635	20241023	100000	384091200	47500	47500	47500	47500	67
636	20241023	095900	380908700	47300	47300	47300	47300	0
637	20241023	095800	380908700	47300	47300	47300	47300	21
638	20241023	095700	379915400	47400	47400	47400	47400	4
639	20241023	095600	379725800	47400	47500	47500	47400	158
640	20241023	095500	372221650	47400	47500	47500	47400	19
641	20241023	095400	371320950	47500	47500	47500	47500	1
642	20241023	095300	371273450	47450	47450	47450	47450	3
643	20241023	095200	371131100	47550	47550	47550	47550	0
644	20241023	095100	371131100	47550	47450	47600	47450	67
645	20241023	095000	367946450	47450	47450	47450	47450	1
646	20241023	094900	367899000	47450	47450	47450	47450	0
647	20241023	094800	367899000	47450	47450	47450	47450	2
648	20241023	094700	367804100	47450	47450	47450	47450	0
649	20241023	094600	367804100	47450	47450	47450	47450	98
650	20241023	094500	363154000	47650	47650	47650	47650	0
651	20241023	094400	363154000	47650	47650	47650	47650	83
652	20241023	094300	359199050	47700	47650	47700	47650	47
653	20241023	094200	356959450	47650	47550	47650	47550	825
654	20241023	094100	317659150	47550	47500	47550	47500	4
655	20241023	094000	317469000	47500	47500	47500	47500	0
656	20241023	093900	317469000	47500	47500	47500	47500	0
657	20241023	093800	317469000	47500	47500	47500	47500	0
658	20241023	093700	317469000	47500	47500	47500	47500	30
659	20241023	093600	316044000	47500	47400	47500	47400	199
660	20241023	093500	306603000	47400	47250	47400	47250	144
661	20241023	093400	299795850	47100	47100	47250	47100	1197
662	20241023	093300	243322900	47100	47100	47100	47100	1
663	20241023	093200	243275800	47100	47050	47100	47050	11
664	20241023	093100	242757950	47100	47100	47100	47100	2
665	20241023	093000	242663750	47100	47150	47150	47100	49
666	20241023	092900	240355700	47000	47100	47100	47000	2
667	20241023	092800	240261600	47100	46950	47100	46950	108
668	20241023	092700	235176000	46950	46950	46950	46950	2
669	20241023	092600	235082100	46950	46950	47100	46950	799
670	20241023	092500	197466200	47050	47000	47050	46950	84
671	20241023	092400	193514800	46750	47000	47000	46750	11
672	20241023	092300	192999550	46800	46900	46900	46800	521
673	20241023	092200	168593300	46950	46950	47150	46900	257
674	20241023	092100	156527900	46950	47350	47350	46950	165
675	20241023	092000	148771350	47400	47400	47400	47400	0
676	20241023	091900	148771350	47400	47400	47400	47400	1
677	20241023	091800	148723950	47400	47400	47400	47400	98
678	20241023	091700	144078750	47400	47200	47400	47000	118
679	20241023	091600	138504300	47200	47000	47200	46900	348
680	20241023	091500	122165200	47000	47100	47100	47000	177
681	20241023	091400	113829000	47100	47100	47100	47100	90
682	20241023	091300	109590000	47100	47100	47100	47100	1
683	20241023	091200	109542900	47100	47200	47200	47100	16
684	20241023	091100	108789200	47200	47650	47650	47200	806
685	20241023	091000	70622650	47650	47650	47650	47650	157
686	20241023	090900	63141600	47700	47400	47700	47400	6
687	20241023	090800	62856900	47400	47450	47450	47400	185
688	20241023	090700	54087500	47400	47700	47700	47400	465
689	20241023	090600	32000350	47650	47650	47650	47650	0
690	20241023	090500	32000350	47650	47650	47650	47650	0
691	20241023	090400	32000350	47650	47900	47900	47650	93
692	20241023	090300	27562800	47850	47850	47850	47850	191
693	20241023	090200	18423450	47850	47850	47850	47850	51
694	20241023	090100	15983100	47900	47500	47900	47500	57
695	20241023	090000	13269200	47400	47300	47400	47300	280