KissMeData/192400/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	205100	207987100	23400	23400	23400	23400	210
3	20241007	205000	207987100	23400	23400	23400	23400	0
4	20241007	204900	207987100	23400	23400	23400	23400	0
5	20241007	204800	207987100	23400	23400	23400	23400	0
6	20241007	204700	207987100	23400	23400	23400	23400	0
7	20241007	204600	207987100	23400	23400	23400	23400	0
8	20241007	204500	207987100	23400	23400	23400	23400	0
9	20241007	204400	207987100	23400	23400	23400	23400	0
10	20241007	204300	207987100	23400	23400	23400	23400	0
11	20241007	204200	207987100	23400	23400	23400	23400	0
12	20241007	204100	207987100	23400	23400	23400	23400	0
13	20241007	204000	207987100	23400	23400	23400	23400	0
14	20241007	203900	207987100	23400	23400	23400	23400	0
15	20241007	203800	207987100	23400	23400	23400	23400	0
16	20241007	203700	207987100	23400	23400	23400	23400	0
17	20241007	203600	207987100	23400	23400	23400	23400	0
18	20241007	203500	207987100	23400	23400	23400	23400	0
19	20241007	203400	207987100	23400	23400	23400	23400	0
20	20241007	203300	207987100	23400	23400	23400	23400	0
21	20241007	203200	207987100	23400	23400	23400	23400	0
22	20241007	203100	207987100	23400	23400	23400	23400	0
23	20241007	203000	207987100	23400	23400	23400	23400	0
24	20241007	202900	207987100	23400	23400	23400	23400	0
25	20241007	202800	207987100	23400	23400	23400	23400	0
26	20241007	202700	207987100	23400	23400	23400	23400	0
27	20241007	202600	207987100	23400	23400	23400	23400	0
28	20241007	202500	207987100	23400	23400	23400	23400	0
29	20241007	202400	207987100	23400	23400	23400	23400	0
30	20241007	202300	207987100	23400	23400	23400	23400	0
31	20241007	202200	207987100	23400	23400	23400	23400	0
32	20241007	202100	207987100	23400	23400	23400	23400	210
33	20241007	202000	207987100	23400	23400	23400	23400	0
34	20241007	201900	207987100	23400	23400	23400	23400	0
35	20241007	201800	207987100	23400	23400	23400	23400	0
36	20241007	201700	207987100	23400	23400	23400	23400	0
37	20241007	201600	207987100	23400	23400	23400	23400	0
38	20241007	201500	207987100	23400	23400	23400	23400	0
39	20241007	201400	207987100	23400	23400	23400	23400	0
40	20241007	201300	207987100	23400	23400	23400	23400	0
41	20241007	201200	207987100	23400	23400	23400	23400	0
42	20241007	201100	207987100	23400	23400	23400	23400	0
43	20241007	201000	207987100	23400	23400	23400	23400	0
44	20241007	200900	207987100	23400	23400	23400	23400	0
45	20241007	200800	207987100	23400	23400	23400	23400	0
46	20241007	200700	207987100	23400	23400	23400	23400	0
47	20241007	200600	207987100	23400	23400	23400	23400	0
48	20241007	200500	207987100	23400	23400	23400	23400	0
49	20241007	200400	207987100	23400	23400	23400	23400	0
50	20241007	200300	207987100	23400	23400	23400	23400	0
51	20241007	200200	207987100	23400	23400	23400	23400	0
52	20241007	200100	207987100	23400	23400	23400	23400	0
53	20241007	200000	207987100	23400	23400	23400	23400	0
54	20241007	195900	207987100	23400	23400	23400	23400	0
55	20241007	195800	207987100	23400	23400	23400	23400	0
56	20241007	195700	207987100	23400	23400	23400	23400	0
57	20241007	195600	207987100	23400	23400	23400	23400	0
58	20241007	195500	207987100	23400	23400	23400	23400	0
59	20241007	195400	207987100	23400	23400	23400	23400	0
60	20241007	195300	207987100	23400	23400	23400	23400	0
61	20241007	195200	207987100	23400	23400	23400	23400	0
62	20241007	195100	207987100	23400	23400	23400	23400	210
63	20241007	195000	207987100	23400	23400	23400	23400	0
64	20241007	194900	207987100	23400	23400	23400	23400	0
65	20241007	194800	207987100	23400	23400	23400	23400	0
66	20241007	194700	207987100	23400	23400	23400	23400	0
67	20241007	194600	207987100	23400	23400	23400	23400	0
68	20241007	194500	207987100	23400	23400	23400	23400	0
69	20241007	194400	207987100	23400	23400	23400	23400	0
70	20241007	194300	207987100	23400	23400	23400	23400	0
71	20241007	194200	207987100	23400	23400	23400	23400	0
72	20241007	194100	207987100	23400	23400	23400	23400	0
73	20241007	194000	207987100	23400	23400	23400	23400	0
74	20241007	193900	207987100	23400	23400	23400	23400	0
75	20241007	193800	207987100	23400	23400	23400	23400	0
76	20241007	193700	207987100	23400	23400	23400	23400	0
77	20241007	193600	207987100	23400	23400	23400	23400	0
78	20241007	193500	207987100	23400	23400	23400	23400	0
79	20241007	193400	207987100	23400	23400	23400	23400	0
80	20241007	193300	207987100	23400	23400	23400	23400	0
81	20241007	193200	207987100	23400	23400	23400	23400	0
82	20241007	193100	207987100	23400	23400	23400	23400	0
83	20241007	193000	207987100	23400	23400	23400	23400	0
84	20241007	192900	207987100	23400	23400	23400	23400	0
85	20241007	192800	207987100	23400	23400	23400	23400	0
86	20241007	192700	207987100	23400	23400	23400	23400	0
87	20241007	192600	207987100	23400	23400	23400	23400	0
88	20241007	192500	207987100	23400	23400	23400	23400	0
89	20241007	192400	207987100	23400	23400	23400	23400	0
90	20241007	192300	207987100	23400	23400	23400	23400	0
91	20241007	192200	207987100	23400	23400	23400	23400	0
92	20241007	192100	207987100	23400	23400	23400	23400	210
93	20241007	192000	207987100	23400	23400	23400	23400	0
94	20241007	191900	207987100	23400	23400	23400	23400	0
95	20241007	191800	207987100	23400	23400	23400	23400	0
96	20241007	191700	207987100	23400	23400	23400	23400	0
97	20241007	191600	207987100	23400	23400	23400	23400	0
98	20241007	191500	207987100	23400	23400	23400	23400	0
99	20241007	191400	207987100	23400	23400	23400	23400	0
100	20241007	191300	207987100	23400	23400	23400	23400	0
101	20241007	191200	207987100	23400	23400	23400	23400	0
102	20241007	191100	207987100	23400	23400	23400	23400	0
103	20241007	191000	207987100	23400	23400	23400	23400	0
104	20241007	190900	207987100	23400	23400	23400	23400	0
105	20241007	190800	207987100	23400	23400	23400	23400	0
106	20241007	190700	207987100	23400	23400	23400	23400	0
107	20241007	190600	207987100	23400	23400	23400	23400	0
108	20241007	190500	207987100	23400	23400	23400	23400	0
109	20241007	190400	207987100	23400	23400	23400	23400	0
110	20241007	190300	207987100	23400	23400	23400	23400	0
111	20241007	190200	207987100	23400	23400	23400	23400	0
112	20241007	190100	207987100	23400	23400	23400	23400	0
113	20241007	190000	207987100	23400	23400	23400	23400	0
114	20241007	185900	207987100	23400	23400	23400	23400	0
115	20241007	185800	207987100	23400	23400	23400	23400	0
116	20241007	185700	207987100	23400	23400	23400	23400	0
117	20241007	185600	207987100	23400	23400	23400	23400	0
118	20241007	185500	207987100	23400	23400	23400	23400	0
119	20241007	185400	207987100	23400	23400	23400	23400	0
120	20241007	185300	207987100	23400	23400	23400	23400	0
121	20241007	185200	207987100	23400	23400	23400	23400	0
122	20241007	185100	207987100	23400	23400	23400	23400	210
123	20241007	185000	207987100	23400	23400	23400	23400	0
124	20241007	184900	207987100	23400	23400	23400	23400	0
125	20241007	184800	207987100	23400	23400	23400	23400	0
126	20241007	184700	207987100	23400	23400	23400	23400	0
127	20241007	184600	207987100	23400	23400	23400	23400	0
128	20241007	184500	207987100	23400	23400	23400	23400	0
129	20241007	184400	207987100	23400	23400	23400	23400	0
130	20241007	184300	207987100	23400	23400	23400	23400	0
131	20241007	184200	207987100	23400	23400	23400	23400	0
132	20241007	184100	207987100	23400	23400	23400	23400	0
133	20241007	184000	207987100	23400	23400	23400	23400	0
134	20241007	183900	207987100	23400	23400	23400	23400	0
135	20241007	183800	207987100	23400	23400	23400	23400	0
136	20241007	183700	207987100	23400	23400	23400	23400	0
137	20241007	183600	207987100	23400	23400	23400	23400	0
138	20241007	183500	207987100	23400	23400	23400	23400	0
139	20241007	183400	207987100	23400	23400	23400	23400	0
140	20241007	183300	207987100	23400	23400	23400	23400	0
141	20241007	183200	207987100	23400	23400	23400	23400	0
142	20241007	183100	207987100	23400	23400	23400	23400	0
143	20241007	183000	207987100	23400	23400	23400	23400	0
144	20241007	182900	207987100	23400	23400	23400	23400	0
145	20241007	182800	207987100	23400	23400	23400	23400	0
146	20241007	182700	207987100	23400	23400	23400	23400	0
147	20241007	182600	207987100	23400	23400	23400	23400	0
148	20241007	182500	207987100	23400	23400	23400	23400	0
149	20241007	182400	207987100	23400	23400	23400	23400	0
150	20241007	182300	207987100	23400	23400	23400	23400	0
151	20241007	182200	207987100	23400	23400	23400	23400	0
152	20241007	182100	207987100	23400	23400	23400	23400	210
153	20241007	182000	207987100	23400	23400	23400	23400	0
154	20241007	181900	207987100	23400	23400	23400	23400	0
155	20241007	181800	207987100	23400	23400	23400	23400	0
156	20241007	181700	207987100	23400	23400	23400	23400	0
157	20241007	181600	207987100	23400	23400	23400	23400	0
158	20241007	181500	207987100	23400	23400	23400	23400	0
159	20241007	181400	207987100	23400	23400	23400	23400	0
160	20241007	181300	207987100	23400	23400	23400	23400	0
161	20241007	181200	207987100	23400	23400	23400	23400	0
162	20241007	181100	207987100	23400	23400	23400	23400	0
163	20241007	181000	207987100	23400	23400	23400	23400	0
164	20241007	180900	207987100	23400	23400	23400	23400	0
165	20241007	180800	207987100	23400	23400	23400	23400	0
166	20241007	180700	207987100	23400	23400	23400	23400	0
167	20241007	180600	207987100	23400	23400	23400	23400	0
168	20241007	180500	207987100	23400	23400	23400	23400	0
169	20241007	180400	207987100	23400	23400	23400	23400	0
170	20241007	180300	207987100	23400	23400	23400	23400	0
171	20241007	180200	207987100	23400	23400	23400	23400	0
172	20241007	180100	207987100	23400	23400	23400	23400	0
173	20241007	180000	207987100	23400	23400	23400	23400	0
174	20241007	175900	207987100	23400	23400	23400	23400	0
175	20241007	175800	207987100	23400	23400	23400	23400	0
176	20241007	175700	207987100	23400	23400	23400	23400	0
177	20241007	175600	207987100	23400	23400	23400	23400	0
178	20241007	175500	207987100	23400	23400	23400	23400	0
179	20241007	175400	207987100	23400	23400	23400	23400	0
180	20241007	175300	207987100	23400	23400	23400	23400	0
181	20241007	175200	207987100	23400	23400	23400	23400	0
182	20241007	175100	207987100	23400	23400	23400	23400	210
183	20241007	175000	207987100	23400	23400	23400	23400	0
184	20241007	174900	207987100	23400	23400	23400	23400	0
185	20241007	174800	207987100	23400	23400	23400	23400	0
186	20241007	174700	207987100	23400	23400	23400	23400	0
187	20241007	174600	207987100	23400	23400	23400	23400	0
188	20241007	174500	207987100	23400	23400	23400	23400	0
189	20241007	174400	207987100	23400	23400	23400	23400	0
190	20241007	174300	207987100	23400	23400	23400	23400	0
191	20241007	174200	207987100	23400	23400	23400	23400	0
192	20241007	174100	207987100	23400	23400	23400	23400	0
193	20241007	174000	207987100	23400	23400	23400	23400	0
194	20241007	173900	207987100	23400	23400	23400	23400	0
195	20241007	173800	207987100	23400	23400	23400	23400	0
196	20241007	173700	207987100	23400	23400	23400	23400	0
197	20241007	173600	207987100	23400	23400	23400	23400	0
198	20241007	173500	207987100	23400	23400	23400	23400	0
199	20241007	173400	207987100	23400	23400	23400	23400	0
200	20241007	173300	207987100	23400	23400	23400	23400	0
201	20241007	173200	207987100	23400	23400	23400	23400	0
202	20241007	173100	207987100	23400	23400	23400	23400	0
203	20241007	173000	207987100	23400	23400	23400	23400	0
204	20241007	172900	207987100	23400	23400	23400	23400	0
205	20241007	172800	207987100	23400	23400	23400	23400	0
206	20241007	172700	207987100	23400	23400	23400	23400	0
207	20241007	172600	207987100	23400	23400	23400	23400	0
208	20241007	172500	207987100	23400	23400	23400	23400	0
209	20241007	172400	207987100	23400	23400	23400	23400	0
210	20241007	172300	207987100	23400	23400	23400	23400	0
211	20241007	172200	207987100	23400	23400	23400	23400	0
212	20241007	172100	207987100	23400	23400	23400	23400	210
213	20241007	172000	207987100	23400	23400	23400	23400	0
214	20241007	171900	207987100	23400	23400	23400	23400	0
215	20241007	171800	207987100	23400	23400	23400	23400	0
216	20241007	171700	207987100	23400	23400	23400	23400	0
217	20241007	171600	207987100	23400	23400	23400	23400	0
218	20241007	171500	207987100	23400	23400	23400	23400	0
219	20241007	171400	207987100	23400	23400	23400	23400	0
220	20241007	171300	207987100	23400	23400	23400	23400	0
221	20241007	171200	207987100	23400	23400	23400	23400	0
222	20241007	171100	207987100	23400	23400	23400	23400	0
223	20241007	171000	207987100	23400	23400	23400	23400	0
224	20241007	170900	207987100	23400	23400	23400	23400	0
225	20241007	170800	207987100	23400	23400	23400	23400	0
226	20241007	170700	207987100	23400	23400	23400	23400	0
227	20241007	170600	207987100	23400	23400	23400	23400	0
228	20241007	170500	207987100	23400	23400	23400	23400	0
229	20241007	170400	207987100	23400	23400	23400	23400	0
230	20241007	170300	207987100	23400	23400	23400	23400	0
231	20241007	170200	207987100	23400	23400	23400	23400	0
232	20241007	170100	207987100	23400	23400	23400	23400	0
233	20241007	170000	207987100	23400	23400	23400	23400	0
234	20241007	165900	207987100	23400	23400	23400	23400	0
235	20241007	165800	207987100	23400	23400	23400	23400	0
236	20241007	165700	207987100	23400	23400	23400	23400	0
237	20241007	165600	207987100	23400	23400	23400	23400	0
238	20241007	165500	207987100	23400	23400	23400	23400	0
239	20241007	165400	207987100	23400	23400	23400	23400	0
240	20241007	165300	207987100	23400	23400	23400	23400	0
241	20241007	165200	207987100	23400	23400	23400	23400	0
242	20241007	165100	207987100	23400	23400	23400	23400	210
243	20241007	165000	207987100	23400	23400	23400	23400	0
244	20241007	164900	207987100	23400	23400	23400	23400	0
245	20241007	164800	207987100	23400	23400	23400	23400	0
246	20241007	164700	207987100	23400	23400	23400	23400	0
247	20241007	164600	207987100	23400	23400	23400	23400	0
248	20241007	164500	207987100	23400	23400	23400	23400	0
249	20241007	164400	207987100	23400	23400	23400	23400	0
250	20241007	164300	207987100	23400	23400	23400	23400	0
251	20241007	164200	207987100	23400	23400	23400	23400	0
252	20241007	164100	207987100	23400	23400	23400	23400	0
253	20241007	164000	207987100	23400	23400	23400	23400	0
254	20241007	163900	207987100	23400	23400	23400	23400	0
255	20241007	163800	207987100	23400	23400	23400	23400	0
256	20241007	163700	207987100	23400	23400	23400	23400	0
257	20241007	163600	207987100	23400	23400	23400	23400	0
258	20241007	163500	207987100	23400	23400	23400	23400	0
259	20241007	163400	207987100	23400	23400	23400	23400	0
260	20241007	163300	207987100	23400	23400	23400	23400	0
261	20241007	163200	207987100	23400	23400	23400	23400	0
262	20241007	163100	207987100	23400	23400	23400	23400	0
263	20241007	163000	207987100	23400	23400	23400	23400	0
264	20241007	162900	207987100	23400	23400	23400	23400	0
265	20241007	162800	207987100	23400	23400	23400	23400	0
266	20241007	162700	207987100	23400	23400	23400	23400	0
267	20241007	162600	207987100	23400	23400	23400	23400	0
268	20241007	162500	207987100	23400	23400	23400	23400	0
269	20241007	162400	207987100	23400	23400	23400	23400	0
270	20241007	162300	207987100	23400	23400	23400	23400	0
271	20241007	162200	207987100	23400	23400	23400	23400	0
272	20241007	162100	207987100	23400	23400	23400	23400	210
273	20241007	162000	207987100	23400	23400	23400	23400	0
274	20241007	161900	207987100	23400	23400	23400	23400	0
275	20241007	161800	207987100	23400	23400	23400	23400	0
276	20241007	161700	207987100	23400	23400	23400	23400	0
277	20241007	161600	207987100	23400	23400	23400	23400	0
278	20241007	161500	207987100	23400	23400	23400	23400	0
279	20241007	161400	207987100	23400	23400	23400	23400	0
280	20241007	161300	207987100	23400	23400	23400	23400	0
281	20241007	161200	207987100	23400	23400	23400	23400	0
282	20241007	161100	207987100	23400	23400	23400	23400	0
283	20241007	161000	207987100	23400	23400	23400	23400	0
284	20241007	160900	207987100	23400	23400	23400	23400	0
285	20241007	160800	207987100	23400	23400	23400	23400	0
286	20241007	160700	207987100	23400	23400	23400	23400	0
287	20241007	160600	207987100	23400	23400	23400	23400	0
288	20241007	160500	207987100	23400	23400	23400	23400	0
289	20241007	160400	207987100	23400	23400	23400	23400	0
290	20241007	160300	207987100	23400	23400	23400	23400	0
291	20241007	160200	207987100	23400	23400	23400	23400	0
292	20241007	160100	207987100	23400	23400	23400	23400	0
293	20241007	160000	207987100	23400	23400	23400	23400	0
294	20241007	155900	207987100	23400	23400	23400	23400	0
295	20241007	155800	207987100	23400	23400	23400	23400	0
296	20241007	155700	207987100	23400	23400	23400	23400	0
297	20241007	155600	207987100	23400	23400	23400	23400	0
298	20241007	155500	207987100	23400	23400	23400	23400	0
299	20241007	155400	207987100	23400	23400	23400	23400	0
300	20241007	155300	207987100	23400	23400	23400	23400	0
301	20241007	155200	207987100	23400	23400	23400	23400	0
302	20241007	155100	207987100	23400	23400	23400	23400	210
303	20241007	155000	207987100	23400	23400	23400	23400	0
304	20241007	154900	207987100	23400	23400	23400	23400	0
305	20241007	154800	207987100	23400	23400	23400	23400	0
306	20241007	154700	207987100	23400	23400	23400	23400	0
307	20241007	154600	207987100	23400	23400	23400	23400	0
308	20241007	154500	207987100	23400	23400	23400	23400	0
309	20241007	154400	207987100	23400	23400	23400	23400	0
310	20241007	154300	207987100	23400	23400	23400	23400	0
311	20241007	154200	207987100	23400	23400	23400	23400	0
312	20241007	154100	207987100	23400	23400	23400	23400	0
313	20241007	154000	207987100	23400	23400	23400	23400	0
314	20241007	153900	207987100	23400	23400	23400	23400	0
315	20241007	153800	207987100	23400	23400	23400	23400	0
316	20241007	153700	207987100	23400	23400	23400	23400	0
317	20241007	153600	207987100	23400	23400	23400	23400	0
318	20241007	153500	207987100	23400	23400	23400	23400	0
319	20241007	153400	207987100	23400	23400	23400	23400	0
320	20241007	153300	207987100	23400	23400	23400	23400	0
321	20241007	153200	207987100	23400	23400	23400	23400	0
322	20241007	153100	207987100	23400	23400	23400	23400	0
323	20241007	153000	207987100	23400	23400	23400	23400	210
324	20241007	152900	203073100	23350	23350	23350	23350	0
325	20241007	152800	203073100	23350	23350	23350	23350	0
326	20241007	152700	203073100	23350	23350	23350	23350	0
327	20241007	152600	203073100	23350	23350	23350	23350	0
328	20241007	152500	203073100	23350	23350	23350	23350	0
329	20241007	152400	203073100	23350	23350	23350	23350	0
330	20241007	152300	203073100	23350	23350	23350	23350	0
331	20241007	152200	203073100	23350	23350	23350	23350	0
332	20241007	152100	203073100	23350	23350	23350	23350	0
333	20241007	152000	203073100	23350	23350	23350	23350	0
334	20241007	151900	203073100	23350	23350	23350	23350	36
335	20241007	151800	202232500	23350	23350	23350	23350	80
336	20241007	151700	200364500	23400	23350	23400	23350	3
337	20241007	151600	200294350	23400	23400	23400	23400	2
338	20241007	151500	200247550	23350	23400	23400	23350	11
339	20241007	151400	199990650	23400	23400	23400	23400	1
340	20241007	151300	199967250	23400	23350	23400	23350	3
341	20241007	151200	199897150	23400	23400	23400	23350	23
342	20241007	151100	199359700	23350	23400	23400	23350	2
343	20241007	151000	199312950	23400	23350	23400	23350	3
344	20241007	150900	199242800	23400	23400	23400	23400	2
345	20241007	150800	199196000	23350	23400	23400	23350	32
346	20241007	150700	198448700	23350	23400	23400	23350	2
347	20241007	150600	198401950	23400	23400	23400	23400	2
348	20241007	150500	198355150	23400	23350	23400	23350	152
349	20241007	150400	194805850	23400	23350	23400	23350	3
350	20241007	150300	194735700	23400	23400	23400	23400	51
351	20241007	150200	193542300	23400	23400	23400	23400	3
352	20241007	150100	193472100	23400	23400	23400	23400	2
353	20241007	150000	193425300	23400	23350	23400	23350	5
354	20241007	145900	193308450	23400	23400	23400	23400	2
355	20241007	145800	193261650	23350	23350	23400	23350	859
356	20241007	145700	173203900	23350	23400	23400	23350	3
357	20241007	145600	173133750	23400	23350	23400	23350	36
358	20241007	145500	172293000	23400	23400	23400	23350	37
359	20241007	145400	171428900	23400	23400	23400	23400	1
360	20241007	145300	171405500	23350	23400	23400	23350	2
361	20241007	145200	171358750	23400	23400	23400	23400	3
362	20241007	145100	171288550	23400	23400	23400	23400	2
363	20241007	145000	171241750	23400	23350	23400	23350	2
364	20241007	144900	171195000	23400	23400	23400	23400	1
365	20241007	144800	171171600	23400	23400	23400	23400	3
366	20241007	144700	171101400	23400	23400	23400	23400	1
367	20241007	144600	171078000	23400	23350	23400	23350	3
368	20241007	144500	171007850	23400	23400	23400	23400	2
369	20241007	144400	170961050	23400	23400	23400	23400	2
370	20241007	144300	170914250	23400	23400	23400	23400	1
371	20241007	144200	170890850	23400	23350	23400	23350	2
372	20241007	144100	170844100	23400	23400	23400	23400	3
373	20241007	144000	170773900	23400	23400	23400	23400	1
374	20241007	143900	170750500	23400	23400	23400	23400	2
375	20241007	143800	170703700	23400	23400	23400	23350	3
376	20241007	143700	170633550	23400	23400	23400	23400	2
377	20241007	143600	170586750	23400	23350	23400	23350	2
378	20241007	143500	170540000	23400	23400	23400	23400	2
379	20241007	143400	170493200	23400	23400	23400	23400	55
380	20241007	143300	169206200	23400	23400	23400	23400	2
381	20241007	143200	169159400	23400	23350	23400	23350	2
382	20241007	143100	169112650	23400	23450	23450	23350	3439
383	20241007	143000	88804050	23450	23450	23450	23450	1
384	20241007	142900	88780600	23450	23450	23450	23450	1
385	20241007	142800	88757150	23450	23450	23450	23400	4
386	20241007	142700	88663400	23450	23450	23450	23450	1
387	20241007	142600	88639950	23450	23450	23450	23450	2
388	20241007	142500	88593050	23450	23450	23450	23450	1
389	20241007	142400	88569600	23450	23450	23450	23400	4
390	20241007	142300	88475850	23450	23450	23450	23450	1
391	20241007	142200	88452400	23450	23450	23450	23450	1
392	20241007	142100	88428950	23450	23450	23450	23450	3
393	20241007	142000	88358600	23400	23450	23450	23400	3
394	20241007	141900	88288300	23450	23400	23450	23400	2
395	20241007	141800	88241450	23450	23400	23450	23400	2
396	20241007	141700	88194600	23450	23400	23450	23400	4
397	20241007	141600	88100850	23400	23450	23450	23400	2
398	20241007	141500	88054000	23450	23450	23450	23450	2
399	20241007	141400	88007100	23450	23450	23450	23400	3
400	20241007	141300	87936800	23450	23400	23450	23400	3
401	20241007	141200	87866500	23450	23450	23450	23450	1
402	20241007	141100	87843050	23450	23450	23450	23450	14
403	20241007	141000	87514750	23450	23450	23450	23400	4
404	20241007	140900	87421000	23450	23450	23450	23450	1
405	20241007	140800	87397550	23450	23450	23450	23450	2
406	20241007	140700	87350650	23450	23450	23450	23450	2
407	20241007	140600	87303750	23400	23450	23450	23400	3
408	20241007	140500	87233450	23450	23450	23450	23450	1
409	20241007	140400	87210000	23450	23450	23450	23450	3
410	20241007	140300	87139650	23450	23400	23450	23400	2
411	20241007	140200	87092800	23450	23450	23450	23450	2
412	20241007	140100	87045900	23450	23450	23450	23450	1
413	20241007	140000	87022450	23450	23450	23450	23450	3
414	20241007	135900	86952100	23450	23400	23450	23400	2
415	20241007	135800	86905250	23450	23450	23450	23450	1
416	20241007	135700	86881800	23450	23450	23450	23450	3
417	20241007	135600	86811450	23450	23450	23450	23450	1
418	20241007	135500	86788000	23450	23400	23450	23400	3
419	20241007	135400	86717700	23450	23450	23450	23450	4
420	20241007	135300	86623900	23450	23450	23450	23450	3
421	20241007	135200	86553550	23400	23450	23450	23400	7
422	20241007	135100	86389700	23450	23450	23450	23450	2
423	20241007	135000	86342800	23450	23450	23450	23450	2
424	20241007	134900	86295900	23450	23400	23450	23400	3
425	20241007	134800	86225600	23450	23450	23450	23450	1
426	20241007	134700	86202150	23450	23450	23450	23450	1
427	20241007	134600	86178700	23450	23450	23450	23450	3
428	20241007	134500	86108350	23450	23400	23450	23400	2
429	20241007	134400	86061500	23450	23450	23450	23450	2
430	20241007	134300	86014600	23450	23450	23450	23450	2
431	20241007	134200	85967700	23450	23450	23450	23450	2
432	20241007	134100	85920800	23450	23450	23450	23400	3
433	20241007	134000	85850500	23450	23450	23450	23450	3
434	20241007	133900	85780150	23450	23400	23450	23400	2
435	20241007	133800	85733300	23450	23450	23450	23450	1
436	20241007	133700	85709850	23400	23450	23450	23400	3
437	20241007	133600	85639550	23450	23450	23450	23400	5
438	20241007	133500	85522400	23450	23400	23450	23400	2
439	20241007	133400	85475550	23450	23450	23450	23450	1
440	20241007	133300	85452100	23400	23450	23450	23400	4
441	20241007	133200	85358350	23400	23450	23450	23400	139
442	20241007	133100	82105700	23450	23400	23450	23400	3
443	20241007	133000	82035400	23450	23450	23450	23450	1
444	20241007	132900	82011950	23450	23450	23450	23450	3
445	20241007	132800	81941600	23450	23450	23450	23450	1
446	20241007	132700	81918150	23450	23400	23450	23400	2
447	20241007	132600	81871300	23450	23450	23450	23400	77
448	20241007	132500	80069350	23450	23450	23450	23450	1
449	20241007	132400	80045900	23400	23450	23450	23400	7
450	20241007	132300	79882000	23450	23400	23450	23400	2
451	20241007	132200	79835150	23450	23450	23450	23450	3
452	20241007	132100	79764800	23450	23450	23450	23450	1
453	20241007	132000	79741350	23450	23450	23450	23450	2
454	20241007	131900	79694450	23400	23450	23450	23400	3
455	20241007	131800	79624150	23450	23450	23450	23450	2
456	20241007	131700	79577250	23450	23450	23450	23450	1
457	20241007	131600	79553800	23450	23450	23450	23400	4
458	20241007	131500	79460050	23450	23450	23450	23450	3
459	20241007	131400	79389700	23450	23450	23450	23450	1
460	20241007	131300	79366250	23450	23450	23450	23450	2
461	20241007	131200	79319350	23450	23500	23500	23450	16
462	20241007	131100	78944100	23500	23500	23500	23500	2
463	20241007	131000	78897100	23500	23500	23500	23500	1
464	20241007	130900	78873600	23500	23500	23500	23500	3
465	20241007	130800	78803100	23500	23500	23500	23500	1
466	20241007	130700	78779600	23500	23500	23500	23500	1
467	20241007	130600	78756100	23500	23500	23500	23500	2
468	20241007	130500	78709100	23500	23500	23500	23500	3
469	20241007	130400	78638600	23500	23450	23500	23450	5
470	20241007	130300	78521300	23450	23500	23500	23450	3
471	20241007	130200	78450900	23500	23500	23500	23500	3
472	20241007	130100	78380400	23500	23450	23500	23450	18
473	20241007	130000	77958250	23500	23500	23500	23500	0
474	20241007	125900	77958250	23500	23500	23500	23500	2
475	20241007	125800	77911250	23500	23500	23500	23500	3
476	20241007	125700	77840750	23450	23450	23450	23450	0
477	20241007	125600	77840750	23450	23500	23500	23450	2
478	20241007	125500	77793800	23500	23500	23500	23500	2
479	20241007	125400	77746800	23450	23400	23450	23400	2
480	20241007	125300	77699950	23450	23400	23450	23400	3
481	20241007	125200	77629650	23450	23450	23450	23400	3
482	20241007	125100	77559350	23450	23450	23450	23450	2
483	20241007	125000	77512450	23450	23450	23450	23450	1
484	20241007	124900	77489000	23450	23450	23450	23450	2
485	20241007	124800	77442100	23450	23500	23500	23450	3
486	20241007	124700	77371650	23500	23500	23500	23500	2
487	20241007	124600	77324650	23500	23500	23500	23500	1
488	20241007	124500	77301150	23500	23500	23500	23500	4
489	20241007	124400	77207150	23500	23500	23500	23500	1
490	20241007	124300	77183650	23500	23500	23500	23500	1
491	20241007	124200	77160150	23500	23500	23500	23500	0
492	20241007	124100	77160150	23500	23500	23500	23500	13
493	20241007	124000	76854650	23500	23500	23500	23500	10
494	20241007	123900	76619650	23400	23450	23450	23400	290
495	20241007	123800	69832900	23450	23450	23450	23450	0
496	20241007	123700	69832900	23450	23450	23450	23450	0
497	20241007	123600	69832900	23450	23450	23450	23450	0
498	20241007	123500	69832900	23450	23450	23450	23450	0
499	20241007	123400	69832900	23450	23450	23450	23450	0
500	20241007	123300	69832900	23450	23450	23450	23450	0
501	20241007	123200	69832900	23450	23450	23450	23450	0
502	20241007	123100	69832900	23450	23450	23450	23450	0
503	20241007	123000	69832900	23450	23450	23450	23450	0
504	20241007	122900	69832900	23450	23450	23450	23450	0
505	20241007	122800	69832900	23450	23450	23450	23450	0
506	20241007	122700	69832900	23450	23450	23450	23450	0
507	20241007	122600	69832900	23450	23450	23450	23450	0
508	20241007	122500	69832900	23450	23450	23450	23450	1
509	20241007	122400	69809450	23500	23500	23500	23500	0
510	20241007	122300	69809450	23500	23500	23500	23500	1
511	20241007	122200	69785950	23450	23500	23500	23450	3
512	20241007	122100	69715550	23500	23500	23500	23500	0
513	20241007	122000	69715550	23500	23500	23500	23500	0
514	20241007	121900	69715550	23500	23500	23500	23500	1
515	20241007	121800	69692050	23500	23500	23500	23500	0
516	20241007	121700	69692050	23500	23500	23500	23500	0
517	20241007	121600	69692050	23500	23500	23500	23500	4
518	20241007	121500	69598050	23400	23400	23400	23400	0
519	20241007	121400	69598050	23400	23400	23400	23400	1
520	20241007	121300	69574650	23500	23500	23500	23500	12
521	20241007	121200	69292650	23500	23450	23500	23450	6
522	20241007	121100	69151700	23400	23500	23500	23400	11
523	20241007	121000	68893400	23500	23500	23500	23500	4
524	20241007	120900	68799400	23500	23500	23500	23500	5
525	20241007	120800	68681900	23500	23500	23500	23500	23
526	20241007	120700	68141400	23500	23500	23500	23500	9
527	20241007	120600	67929900	23500	23500	23500	23500	0
528	20241007	120500	67929900	23500	23500	23500	23500	14
529	20241007	120400	67600900	23500	23500	23500	23500	4
530	20241007	120300	67506900	23500	23500	23500	23500	9
531	20241007	120200	67295400	23500	23500	23500	23500	5
532	20241007	120100	67177900	23500	23500	23500	23500	4
533	20241007	120000	67083900	23500	23500	23500	23500	6
534	20241007	115900	66942900	23500	23500	23500	23500	9
535	20241007	115800	66731400	23450	23450	23450	23450	3
536	20241007	115700	66661050	23450	23450	23450	23450	9
537	20241007	115600	66450000	23450	23450	23450	23450	4
538	20241007	115500	66356200	23400	23400	23400	23400	39
539	20241007	115400	65443600	23400	23400	23400	23400	4
540	20241007	115300	65350000	23400	23400	23400	23400	9
541	20241007	115200	65139400	23400	23400	23400	23400	5
542	20241007	115100	65022400	23400	23400	23400	23400	9
543	20241007	115000	64811800	23400	23400	23400	23400	78
544	20241007	114900	62986600	23400	23400	23400	23400	9
545	20241007	114800	62776000	23400	23400	23400	23400	5
546	20241007	114700	62659000	23400	23400	23400	23400	9
547	20241007	114600	62448400	23400	23400	23400	23400	4
548	20241007	114500	62354800	23400	23350	23400	23350	25
549	20241007	114400	61770800	23400	23400	23400	23400	9
550	20241007	114300	61560200	23400	23400	23400	23400	4
551	20241007	114200	61466600	23400	23400	23400	23400	9
552	20241007	114100	61256000	23400	23400	23400	23400	4
553	20241007	114000	61162400	23400	23400	23400	23400	9
554	20241007	113900	60951800	23400	23400	23400	23400	5
555	20241007	113800	60834800	23400	23400	23400	23350	10
556	20241007	113700	60600850	23400	23400	23400	23400	4
557	20241007	113600	60507250	23400	23400	23400	23400	9
558	20241007	113500	60296650	23350	23400	23400	23350	15
559	20241007	113400	59946150	23400	23400	23400	23350	210
560	20241007	113300	55032200	23400	23400	23400	23400	4
561	20241007	113200	54938600	23400	23400	23400	23400	9
562	20241007	113100	54728000	23350	23400	23400	23350	5
563	20241007	113000	54611050	23400	23350	23400	23350	11
564	20241007	112900	54353750	23400	23400	23400	23400	5
565	20241007	112800	54236750	23400	23400	23400	23400	9
566	20241007	112700	54026150	23400	23400	23400	23400	4
567	20241007	112600	53932550	23400	23400	23400	23400	9
568	20241007	112500	53721950	23400	23400	23400	23400	5
569	20241007	112400	53604950	23400	23400	23400	23400	9
570	20241007	112300	53394350	23400	23400	23400	23400	4
571	20241007	112200	53300750	23400	23400	23400	23400	9
572	20241007	112100	53090150	23400	23400	23400	23400	5
573	20241007	112000	52973150	23400	23400	23400	23400	8
574	20241007	111900	52785950	23400	23400	23400	23400	5
575	20241007	111800	52668950	23400	23400	23400	23400	9
576	20241007	111700	52458350	23400	23400	23400	23400	4
577	20241007	111600	52364750	23400	23400	23400	23400	9
578	20241007	111500	52154150	23400	23400	23400	23400	5
579	20241007	111400	52037150	23400	23400	23400	23400	9
580	20241007	111300	51826550	23400	23400	23400	23400	4
581	20241007	111200	51732950	23400	23400	23400	23400	9
582	20241007	111100	51522350	23400	23400	23400	23400	5
583	20241007	111000	51405350	23400	23400	23400	23400	9
584	20241007	110900	51194750	23400	23400	23400	23400	4
585	20241007	110800	51101150	23400	23400	23400	23400	4
586	20241007	110700	51007550	23400	23400	23400	23400	9
587	20241007	110600	50796950	23400	23400	23400	23400	5
588	20241007	110500	50679950	23400	23400	23400	23400	16
589	20241007	110400	50305550	23400	23400	23400	23400	6
590	20241007	110300	50165150	23400	23400	23400	23400	13
591	20241007	110200	49860950	23400	23400	23400	23400	5
592	20241007	110100	49743950	23400	23400	23400	23400	40
593	20241007	110000	48807950	23400	23350	23400	23350	6
594	20241007	105900	48667600	23400	23400	23400	23400	7
595	20241007	105800	48503800	23400	23500	23500	23400	170
596	20241007	105700	44525150	23450	23500	23500	23450	7
597	20241007	105600	44360700	23500	23500	23500	23500	5
598	20241007	105500	44243200	23500	23450	23500	23450	8
599	20241007	105400	44055400	23500	23500	23500	23450	39
600	20241007	105300	43140600	23500	23450	23500	23450	43
601	20241007	105200	42132000	23450	23450	23450	23450	5
602	20241007	105100	42014750	23400	23450	23450	23400	36
603	20241007	105000	41171850	23450	23450	23450	23450	0
604	20241007	104900	41171850	23450	23400	23450	23400	10
605	20241007	104800	40937650	23400	23450	23450	23400	3
606	20241007	104700	40867400	23400	23400	23400	23400	13
607	20241007	104600	40563200	23400	23400	23400	23400	6
608	20241007	104500	40422800	23400	23400	23400	23400	0
609	20241007	104400	40422800	23400	23400	23400	23400	6
610	20241007	104300	40282400	23400	23400	23400	23400	0
611	20241007	104200	40282400	23400	23400	23400	23400	6
612	20241007	104100	40142000	23400	23400	23400	23400	0
613	20241007	104000	40142000	23400	23400	23400	23400	6
614	20241007	103900	40001600	23350	23350	23350	23350	0
615	20241007	103800	40001600	23350	23350	23350	23350	0
616	20241007	103700	40001600	23350	23350	23350	23350	6
617	20241007	103600	39861500	23350	23350	23350	23350	50
618	20241007	103500	38694000	23350	23350	23350	23350	56
619	20241007	103400	37386400	23350	23350	23350	23350	0
620	20241007	103300	37386400	23350	23350	23350	23350	6
621	20241007	103200	37246300	23350	23350	23350	23350	0
622	20241007	103100	37246300	23350	23350	23350	23350	6
623	20241007	103000	37106200	23350	23350	23350	23350	0
624	20241007	102900	37106200	23350	23350	23350	23350	7
625	20241007	102800	36942750	23350	23350	23350	23350	0
626	20241007	102700	36942750	23350	23350	23350	23350	6
627	20241007	102600	36802650	23300	23300	23300	23300	84
628	20241007	102500	34845450	23350	23350	23350	23350	6
629	20241007	102400	34705350	23350	23350	23350	23350	0
630	20241007	102300	34705350	23350	23350	23350	23350	0
631	20241007	102200	34705350	23350	23250	23350	23250	85
632	20241007	102100	32728850	23250	23250	23250	23250	1
633	20241007	102000	32705600	23200	23250	23250	23200	106
634	20241007	101900	30246100	23250	23250	23250	23250	0
635	20241007	101800	30246100	23250	23250	23250	23250	6
636	20241007	101700	30106600	23250	23250	23250	23250	0
637	20241007	101600	30106600	23250	23250	23250	23250	6
638	20241007	101500	29967100	23250	23250	23250	23250	0
639	20241007	101400	29967100	23250	23250	23250	23250	6
640	20241007	101300	29827600	23250	23250	23250	23250	0
641	20241007	101200	29827600	23250	23250	23250	23250	6
642	20241007	101100	29688100	23250	23250	23250	23250	6
643	20241007	101000	29548600	23250	23250	23250	23250	0
644	20241007	100900	29548600	23250	23250	23250	23250	6
645	20241007	100800	29409100	23250	23250	23250	23250	1
646	20241007	100700	29385850	23250	23250	23250	23250	6
647	20241007	100600	29246350	23200	23250	23250	23200	80
648	20241007	100500	27390300	23250	23250	23250	23250	6
649	20241007	100400	27250800	23250	23250	23250	23250	2
650	20241007	100300	27204300	23250	23250	23250	23250	6
651	20241007	100200	27064800	23200	23200	23200	23200	1
652	20241007	100100	27041600	23250	23200	23250	23100	238
653	20241007	100000	21538300	23250	23350	23350	23250	317
654	20241007	095900	14156600	23350	23400	23400	23350	14
655	20241007	095800	13829350	23400	23400	23400	23300	27
656	20241007	095700	13199750	23400	23400	23400	23400	0
657	20241007	095600	13199750	23400	23400	23400	23400	6
658	20241007	095500	13059350	23400	23400	23400	23350	10
659	20241007	095400	12825450	23450	23450	23450	23450	7
660	20241007	095300	12661300	23400	23400	23400	23400	0
661	20241007	095200	12661300	23400	23450	23450	23400	26
662	20241007	095100	12052850	23450	23450	23450	23450	0
663	20241007	095000	12052850	23450	23450	23450	23450	4
664	20241007	094900	11959050	23450	23450	23450	23450	0
665	20241007	094800	11959050	23450	23450	23450	23450	6
666	20241007	094700	11818350	23450	23450	23450	23450	0
667	20241007	094600	11818350	23450	23450	23450	23450	6
668	20241007	094500	11677650	23450	23450	23450	23450	6
669	20241007	094400	11536950	23400	23400	23400	23400	3
670	20241007	094300	11466750	23400	23450	23450	23400	11
671	20241007	094200	11209050	23450	23450	23450	23450	0
672	20241007	094100	11209050	23450	23450	23450	23450	6
673	20241007	094000	11068350	23450	23450	23450	23450	0
674	20241007	093900	11068350	23450	23450	23450	23450	6
675	20241007	093800	10927650	23450	23450	23450	23450	6
676	20241007	093700	10786950	23500	23500	23500	23500	6
677	20241007	093600	10645950	23500	23500	23500	23500	0
678	20241007	093500	10645950	23500	23500	23500	23500	6
679	20241007	093400	10504950	23500	23500	23500	23500	7
680	20241007	093300	10340450	23450	23500	23500	23450	129
681	20241007	093200	7312850	23500	23500	23500	23500	0
682	20241007	093100	7312850	23500	23500	23500	23500	0
683	20241007	093000	7312850	23500	23500	23500	23500	1
684	20241007	092900	7289350	23500	23500	23500	23500	0
685	20241007	092800	7289350	23500	23500	23500	23500	3
686	20241007	092700	7218850	23500	23500	23500	23500	0
687	20241007	092600	7218850	23500	23500	23500	23500	6
688	20241007	092500	7077850	23500	23500	23500	23500	2
689	20241007	092400	7030850	23500	23500	23500	23500	6
690	20241007	092300	6889850	23500	23500	23500	23500	0
691	20241007	092200	6889850	23500	23500	23500	23500	6
692	20241007	092100	6748850	23500	23500	23500	23500	0
693	20241007	092000	6748850	23500	23500	23500	23500	6
694	20241007	091900	6607850	23500	23500	23500	23500	6
695	20241007	091800	6466850	23500	23500	23500	23500	0
696	20241007	091700	6466850	23500	23500	23500	23500	5
697	20241007	091600	6349350	23450	23450	23450	23450	0
698	20241007	091500	6349350	23450	23500	23500	23450	11
699	20241007	091400	6091000	23500	23500	23500	23500	0
700	20241007	091300	6091000	23500	23500	23500	23500	6
701	20241007	091200	5950000	23500	23500	23500	23500	0
702	20241007	091100	5950000	23500	23550	23550	23500	32
703	20241007	091000	5197600	23550	23550	23550	23550	0
704	20241007	090900	5197600	23550	23550	23550	23550	6
705	20241007	090800	5056300	23500	23500	23500	23500	6
706	20241007	090700	4915300	23500	23500	23500	23500	0
707	20241007	090600	4915300	23500	23550	23550	23500	124
708	20241007	090500	2001000	23550	23550	23550	23550	0
709	20241007	090400	2001000	23550	23550	23550	23550	6
710	20241007	090300	1859700	23500	23500	23500	23500	3
711	20241007	090200	1789200	23500	23500	23500	23500	0
712	20241007	090100	1789200	23500	23500	23500	23500	0
713	20241007	090000	1789200	23500	23550	23550	23450	76