KissMeData/077970/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	195300	15465984440	19820	19820	19820	19820	19306
3	20241023	195200	15465984440	19820	19820	19820	19820	0
4	20241023	195100	15465984440	19820	19820	19820	19820	0
5	20241023	195000	15465984440	19820	19820	19820	19820	0
6	20241023	194900	15465984440	19820	19820	19820	19820	0
7	20241023	194800	15465984440	19820	19820	19820	19820	0
8	20241023	194700	15465984440	19820	19820	19820	19820	0
9	20241023	194600	15465984440	19820	19820	19820	19820	0
10	20241023	194500	15465984440	19820	19820	19820	19820	0
11	20241023	194400	15465984440	19820	19820	19820	19820	0
12	20241023	194300	15465984440	19820	19820	19820	19820	0
13	20241023	194200	15465984440	19820	19820	19820	19820	0
14	20241023	194100	15465984440	19820	19820	19820	19820	0
15	20241023	194000	15465984440	19820	19820	19820	19820	0
16	20241023	193900	15465984440	19820	19820	19820	19820	0
17	20241023	193800	15465984440	19820	19820	19820	19820	0
18	20241023	193700	15465984440	19820	19820	19820	19820	0
19	20241023	193600	15465984440	19820	19820	19820	19820	0
20	20241023	193500	15465984440	19820	19820	19820	19820	0
21	20241023	193400	15465984440	19820	19820	19820	19820	0
22	20241023	193300	15465984440	19820	19820	19820	19820	0
23	20241023	193200	15465984440	19820	19820	19820	19820	0
24	20241023	193100	15465984440	19820	19820	19820	19820	0
25	20241023	193000	15465984440	19820	19820	19820	19820	0
26	20241023	192900	15465984440	19820	19820	19820	19820	0
27	20241023	192800	15465984440	19820	19820	19820	19820	0
28	20241023	192700	15465984440	19820	19820	19820	19820	0
29	20241023	192600	15465984440	19820	19820	19820	19820	0
30	20241023	192500	15465984440	19820	19820	19820	19820	0
31	20241023	192400	15465984440	19820	19820	19820	19820	0
32	20241023	192300	15465984440	19820	19820	19820	19820	19306
33	20241023	192200	15465984440	19820	19820	19820	19820	0
34	20241023	192100	15465984440	19820	19820	19820	19820	0
35	20241023	192000	15465984440	19820	19820	19820	19820	0
36	20241023	191900	15465984440	19820	19820	19820	19820	0
37	20241023	191800	15465984440	19820	19820	19820	19820	0
38	20241023	191700	15465984440	19820	19820	19820	19820	0
39	20241023	191600	15465984440	19820	19820	19820	19820	0
40	20241023	191500	15465984440	19820	19820	19820	19820	0
41	20241023	191400	15465984440	19820	19820	19820	19820	0
42	20241023	191300	15465984440	19820	19820	19820	19820	0
43	20241023	191200	15465984440	19820	19820	19820	19820	0
44	20241023	191100	15465984440	19820	19820	19820	19820	0
45	20241023	191000	15465984440	19820	19820	19820	19820	0
46	20241023	190900	15465984440	19820	19820	19820	19820	0
47	20241023	190800	15465984440	19820	19820	19820	19820	0
48	20241023	190700	15465984440	19820	19820	19820	19820	0
49	20241023	190600	15465984440	19820	19820	19820	19820	0
50	20241023	190500	15465984440	19820	19820	19820	19820	0
51	20241023	190400	15465984440	19820	19820	19820	19820	0
52	20241023	190300	15465984440	19820	19820	19820	19820	0
53	20241023	190200	15465984440	19820	19820	19820	19820	0
54	20241023	190100	15465984440	19820	19820	19820	19820	0
55	20241023	190000	15465984440	19820	19820	19820	19820	0
56	20241023	185900	15465984440	19820	19820	19820	19820	0
57	20241023	185800	15465984440	19820	19820	19820	19820	0
58	20241023	185700	15465984440	19820	19820	19820	19820	0
59	20241023	185600	15465984440	19820	19820	19820	19820	0
60	20241023	185500	15465984440	19820	19820	19820	19820	0
61	20241023	185400	15465984440	19820	19820	19820	19820	0
62	20241023	185300	15465984440	19820	19820	19820	19820	19306
63	20241023	185200	15465984440	19820	19820	19820	19820	0
64	20241023	185100	15465984440	19820	19820	19820	19820	0
65	20241023	185000	15465984440	19820	19820	19820	19820	0
66	20241023	184900	15465984440	19820	19820	19820	19820	0
67	20241023	184800	15465984440	19820	19820	19820	19820	0
68	20241023	184700	15465984440	19820	19820	19820	19820	0
69	20241023	184600	15465984440	19820	19820	19820	19820	0
70	20241023	184500	15465984440	19820	19820	19820	19820	0
71	20241023	184400	15465984440	19820	19820	19820	19820	0
72	20241023	184300	15465984440	19820	19820	19820	19820	0
73	20241023	184200	15465984440	19820	19820	19820	19820	0
74	20241023	184100	15465984440	19820	19820	19820	19820	0
75	20241023	184000	15465984440	19820	19820	19820	19820	0
76	20241023	183900	15465984440	19820	19820	19820	19820	0
77	20241023	183800	15465984440	19820	19820	19820	19820	0
78	20241023	183700	15465984440	19820	19820	19820	19820	0
79	20241023	183600	15465984440	19820	19820	19820	19820	0
80	20241023	183500	15465984440	19820	19820	19820	19820	0
81	20241023	183400	15465984440	19820	19820	19820	19820	0
82	20241023	183300	15465984440	19820	19820	19820	19820	0
83	20241023	183200	15465984440	19820	19820	19820	19820	0
84	20241023	183100	15465984440	19820	19820	19820	19820	0
85	20241023	183000	15465984440	19820	19820	19820	19820	0
86	20241023	182900	15465984440	19820	19820	19820	19820	0
87	20241023	182800	15465984440	19820	19820	19820	19820	0
88	20241023	182700	15465984440	19820	19820	19820	19820	0
89	20241023	182600	15465984440	19820	19820	19820	19820	0
90	20241023	182500	15465984440	19820	19820	19820	19820	0
91	20241023	182400	15465984440	19820	19820	19820	19820	0
92	20241023	182300	15465984440	19820	19820	19820	19820	19306
93	20241023	182200	15465984440	19820	19820	19820	19820	0
94	20241023	182100	15465984440	19820	19820	19820	19820	0
95	20241023	182000	15465984440	19820	19820	19820	19820	0
96	20241023	181900	15465984440	19820	19820	19820	19820	0
97	20241023	181800	15465984440	19820	19820	19820	19820	0
98	20241023	181700	15465984440	19820	19820	19820	19820	0
99	20241023	181600	15465984440	19820	19820	19820	19820	0
100	20241023	181500	15465984440	19820	19820	19820	19820	0
101	20241023	181400	15465984440	19820	19820	19820	19820	0
102	20241023	181300	15465984440	19820	19820	19820	19820	0
103	20241023	181200	15465984440	19820	19820	19820	19820	0
104	20241023	181100	15465984440	19820	19820	19820	19820	0
105	20241023	181000	15465984440	19820	19820	19820	19820	0
106	20241023	180900	15465984440	19820	19820	19820	19820	0
107	20241023	180800	15465984440	19820	19820	19820	19820	0
108	20241023	180700	15465984440	19820	19820	19820	19820	0
109	20241023	180600	15465984440	19820	19820	19820	19820	0
110	20241023	180500	15465984440	19820	19820	19820	19820	0
111	20241023	180400	15465984440	19820	19820	19820	19820	0
112	20241023	180300	15465984440	19820	19820	19820	19820	0
113	20241023	180200	15465984440	19820	19820	19820	19820	0
114	20241023	180100	15465984440	19820	19820	19820	19820	0
115	20241023	180000	15465984440	19820	19820	19820	19820	0
116	20241023	175900	15465984440	19820	19820	19820	19820	0
117	20241023	175800	15465984440	19820	19820	19820	19820	0
118	20241023	175700	15465984440	19820	19820	19820	19820	0
119	20241023	175600	15465984440	19820	19820	19820	19820	0
120	20241023	175500	15465984440	19820	19820	19820	19820	0
121	20241023	175400	15465984440	19820	19820	19820	19820	0
122	20241023	175300	15465984440	19820	19820	19820	19820	19306
123	20241023	175200	15465984440	19820	19820	19820	19820	0
124	20241023	175100	15465984440	19820	19820	19820	19820	0
125	20241023	175000	15465984440	19820	19820	19820	19820	0
126	20241023	174900	15465984440	19820	19820	19820	19820	0
127	20241023	174800	15465984440	19820	19820	19820	19820	0
128	20241023	174700	15465984440	19820	19820	19820	19820	0
129	20241023	174600	15465984440	19820	19820	19820	19820	0
130	20241023	174500	15465984440	19820	19820	19820	19820	0
131	20241023	174400	15465984440	19820	19820	19820	19820	0
132	20241023	174300	15465984440	19820	19820	19820	19820	0
133	20241023	174200	15465984440	19820	19820	19820	19820	0
134	20241023	174100	15465984440	19820	19820	19820	19820	0
135	20241023	174000	15465984440	19820	19820	19820	19820	0
136	20241023	173900	15465984440	19820	19820	19820	19820	0
137	20241023	173800	15465984440	19820	19820	19820	19820	0
138	20241023	173700	15465984440	19820	19820	19820	19820	0
139	20241023	173600	15465984440	19820	19820	19820	19820	0
140	20241023	173500	15465984440	19820	19820	19820	19820	0
141	20241023	173400	15465984440	19820	19820	19820	19820	0
142	20241023	173300	15465984440	19820	19820	19820	19820	0
143	20241023	173200	15465984440	19820	19820	19820	19820	0
144	20241023	173100	15465984440	19820	19820	19820	19820	0
145	20241023	173000	15465984440	19820	19820	19820	19820	0
146	20241023	172900	15465984440	19820	19820	19820	19820	0
147	20241023	172800	15465984440	19820	19820	19820	19820	0
148	20241023	172700	15465984440	19820	19820	19820	19820	0
149	20241023	172600	15465984440	19820	19820	19820	19820	0
150	20241023	172500	15465984440	19820	19820	19820	19820	0
151	20241023	172400	15465984440	19820	19820	19820	19820	0
152	20241023	172300	15465984440	19820	19820	19820	19820	19306
153	20241023	172200	15465984440	19820	19820	19820	19820	0
154	20241023	172100	15465984440	19820	19820	19820	19820	0
155	20241023	172000	15465984440	19820	19820	19820	19820	0
156	20241023	171900	15465984440	19820	19820	19820	19820	0
157	20241023	171800	15465984440	19820	19820	19820	19820	0
158	20241023	171700	15465984440	19820	19820	19820	19820	0
159	20241023	171600	15465984440	19820	19820	19820	19820	0
160	20241023	171500	15465984440	19820	19820	19820	19820	0
161	20241023	171400	15465984440	19820	19820	19820	19820	0
162	20241023	171300	15465984440	19820	19820	19820	19820	0
163	20241023	171200	15465984440	19820	19820	19820	19820	0
164	20241023	171100	15465984440	19820	19820	19820	19820	0
165	20241023	171000	15465984440	19820	19820	19820	19820	0
166	20241023	170900	15465984440	19820	19820	19820	19820	0
167	20241023	170800	15465984440	19820	19820	19820	19820	0
168	20241023	170700	15465984440	19820	19820	19820	19820	0
169	20241023	170600	15465984440	19820	19820	19820	19820	0
170	20241023	170500	15465984440	19820	19820	19820	19820	0
171	20241023	170400	15465984440	19820	19820	19820	19820	0
172	20241023	170300	15465984440	19820	19820	19820	19820	0
173	20241023	170200	15465984440	19820	19820	19820	19820	0
174	20241023	170100	15465984440	19820	19820	19820	19820	0
175	20241023	170000	15465984440	19820	19820	19820	19820	0
176	20241023	165900	15465984440	19820	19820	19820	19820	0
177	20241023	165800	15465984440	19820	19820	19820	19820	0
178	20241023	165700	15465984440	19820	19820	19820	19820	0
179	20241023	165600	15465984440	19820	19820	19820	19820	0
180	20241023	165500	15465984440	19820	19820	19820	19820	0
181	20241023	165400	15465984440	19820	19820	19820	19820	0
182	20241023	165300	15465984440	19820	19820	19820	19820	19306
183	20241023	165200	15465984440	19820	19820	19820	19820	0
184	20241023	165100	15465984440	19820	19820	19820	19820	0
185	20241023	165000	15465984440	19820	19820	19820	19820	0
186	20241023	164900	15465984440	19820	19820	19820	19820	0
187	20241023	164800	15465984440	19820	19820	19820	19820	0
188	20241023	164700	15465984440	19820	19820	19820	19820	0
189	20241023	164600	15465984440	19820	19820	19820	19820	0
190	20241023	164500	15465984440	19820	19820	19820	19820	0
191	20241023	164400	15465984440	19820	19820	19820	19820	0
192	20241023	164300	15465984440	19820	19820	19820	19820	0
193	20241023	164200	15465984440	19820	19820	19820	19820	0
194	20241023	164100	15465984440	19820	19820	19820	19820	0
195	20241023	164000	15465984440	19820	19820	19820	19820	0
196	20241023	163900	15465984440	19820	19820	19820	19820	0
197	20241023	163800	15465984440	19820	19820	19820	19820	0
198	20241023	163700	15465984440	19820	19820	19820	19820	0
199	20241023	163600	15465984440	19820	19820	19820	19820	0
200	20241023	163500	15465984440	19820	19820	19820	19820	0
201	20241023	163400	15465984440	19820	19820	19820	19820	0
202	20241023	163300	15465984440	19820	19820	19820	19820	0
203	20241023	163200	15465984440	19820	19820	19820	19820	0
204	20241023	163100	15465984440	19820	19820	19820	19820	0
205	20241023	163000	15465984440	19820	19820	19820	19820	0
206	20241023	162900	15465984440	19820	19820	19820	19820	0
207	20241023	162800	15465984440	19820	19820	19820	19820	0
208	20241023	162700	15465984440	19820	19820	19820	19820	0
209	20241023	162600	15465984440	19820	19820	19820	19820	0
210	20241023	162500	15465984440	19820	19820	19820	19820	0
211	20241023	162400	15465984440	19820	19820	19820	19820	0
212	20241023	162300	15465984440	19820	19820	19820	19820	19306
213	20241023	162200	15465984440	19820	19820	19820	19820	0
214	20241023	162100	15465984440	19820	19820	19820	19820	0
215	20241023	162000	15465984440	19820	19820	19820	19820	0
216	20241023	161900	15465984440	19820	19820	19820	19820	0
217	20241023	161800	15465984440	19820	19820	19820	19820	0
218	20241023	161700	15465984440	19820	19820	19820	19820	0
219	20241023	161600	15465984440	19820	19820	19820	19820	0
220	20241023	161500	15465984440	19820	19820	19820	19820	0
221	20241023	161400	15465984440	19820	19820	19820	19820	0
222	20241023	161300	15465984440	19820	19820	19820	19820	0
223	20241023	161200	15465984440	19820	19820	19820	19820	0
224	20241023	161100	15465984440	19820	19820	19820	19820	0
225	20241023	161000	15465984440	19820	19820	19820	19820	0
226	20241023	160900	15465984440	19820	19820	19820	19820	0
227	20241023	160800	15465984440	19820	19820	19820	19820	0
228	20241023	160700	15465984440	19820	19820	19820	19820	0
229	20241023	160600	15465984440	19820	19820	19820	19820	0
230	20241023	160500	15465984440	19820	19820	19820	19820	0
231	20241023	160400	15465984440	19820	19820	19820	19820	0
232	20241023	160300	15465984440	19820	19820	19820	19820	0
233	20241023	160200	15465984440	19820	19820	19820	19820	0
234	20241023	160100	15465984440	19820	19820	19820	19820	0
235	20241023	160000	15465984440	19820	19820	19820	19820	0
236	20241023	155900	15465984440	19820	19820	19820	19820	0
237	20241023	155800	15465984440	19820	19820	19820	19820	0
238	20241023	155700	15465984440	19820	19820	19820	19820	0
239	20241023	155600	15465984440	19820	19820	19820	19820	0
240	20241023	155500	15465984440	19820	19820	19820	19820	0
241	20241023	155400	15465984440	19820	19820	19820	19820	0
242	20241023	155300	15465984440	19820	19820	19820	19820	19306
243	20241023	155200	15465984440	19820	19820	19820	19820	0
244	20241023	155100	15465984440	19820	19820	19820	19820	0
245	20241023	155000	15465984440	19820	19820	19820	19820	0
246	20241023	154900	15465984440	19820	19820	19820	19820	0
247	20241023	154800	15465984440	19820	19820	19820	19820	0
248	20241023	154700	15465984440	19820	19820	19820	19820	0
249	20241023	154600	15465984440	19820	19820	19820	19820	0
250	20241023	154500	15465984440	19820	19820	19820	19820	0
251	20241023	154400	15465984440	19820	19820	19820	19820	0
252	20241023	154300	15465984440	19820	19820	19820	19820	0
253	20241023	154200	15465984440	19820	19820	19820	19820	0
254	20241023	154100	15465984440	19820	19820	19820	19820	0
255	20241023	154000	15465984440	19820	19820	19820	19820	0
256	20241023	153900	15465984440	19820	19820	19820	19820	0
257	20241023	153800	15465984440	19820	19820	19820	19820	0
258	20241023	153700	15465984440	19820	19820	19820	19820	0
259	20241023	153600	15465984440	19820	19820	19820	19820	0
260	20241023	153500	15465984440	19820	19820	19820	19820	0
261	20241023	153400	15465984440	19820	19820	19820	19820	0
262	20241023	153300	15465984440	19820	19820	19820	19820	0
263	20241023	153200	15465984440	19820	19820	19820	19820	0
264	20241023	153100	15465984440	19820	19820	19820	19820	0
265	20241023	153000	15465984440	19820	19820	19820	19820	19306
266	20241023	152900	15083339520	19820	19820	19820	19820	0
267	20241023	152800	15083339520	19820	19820	19820	19820	0
268	20241023	152700	15083339520	19820	19820	19820	19820	0
269	20241023	152600	15083339520	19820	19820	19820	19820	0
270	20241023	152500	15083339520	19820	19820	19820	19820	0
271	20241023	152400	15083339520	19820	19820	19820	19820	0
272	20241023	152300	15083339520	19820	19820	19820	19820	0
273	20241023	152200	15083339520	19820	19820	19820	19820	0
274	20241023	152100	15083339520	19820	19820	19820	19820	0
275	20241023	152000	15083339520	19820	19820	19820	19820	0
276	20241023	151900	15083339520	19820	19840	19840	19810	1931
277	20241023	151800	15045074490	19810	19810	19840	19810	2166
278	20241023	151700	15002140520	19810	19810	19830	19780	1791
279	20241023	151600	14966661200	19800	19760	19860	19710	7215
280	20241023	151500	14824211550	19760	19830	19840	19750	4133
281	20241023	151400	14742371630	19830	19830	19870	19810	2664
282	20241023	151300	14689520560	19830	19800	19830	19780	1620
283	20241023	151200	14657426170	19800	19740	19800	19730	2263
284	20241023	151100	14612731580	19740	19730	19740	19720	5113
285	20241023	151000	14511859800	19740	19750	19780	19720	3422
286	20241023	150900	14444324460	19750	19800	19800	19750	4315
287	20241023	150800	14359014220	19800	19820	19850	19790	1731
288	20241023	150700	14324731610	19830	19870	19870	19810	1370
289	20241023	150600	14297569260	19820	19820	19820	19800	902
290	20241023	150500	14279699800	19820	19820	19880	19800	1739
291	20241023	150400	14245254240	19900	19800	19930	19790	6805
292	20241023	150300	14109956770	19800	19750	19840	19740	2507
293	20241023	150200	14060385670	19740	19760	19760	19730	2774
294	20241023	150100	14005619380	19760	19900	19900	19750	11148
295	20241023	150000	13784830860	19890	19850	19890	19840	2185
296	20241023	145900	13741426720	19840	19860	19860	19840	763
297	20241023	145800	13726282950	19850	19830	19860	19830	1442
298	20241023	145700	13697670020	19830	19810	19840	19810	1976
299	20241023	145600	13658497670	19810	19820	19820	19800	4554
300	20241023	145500	13568284350	19820	19840	19840	19810	1420
301	20241023	145400	13540145940	19840	19820	19840	19810	2569
302	20241023	145300	13489214470	19820	19810	19830	19810	1333
303	20241023	145200	13462799340	19820	19820	19830	19810	1707
304	20241023	145100	13428965440	19820	19850	19850	19820	2890
305	20241023	145000	13371651460	19840	19840	19850	19840	3302
306	20241023	144900	13306124620	19840	19850	19860	19830	1500
307	20241023	144800	13276364900	19850	19810	19870	19810	7323
308	20241023	144700	13131123690	19820	19870	19880	19810	3481
309	20241023	144600	13062055470	19870	19900	19920	19870	3462
310	20241023	144500	12993198950	19920	19990	19990	19910	6749
311	20241023	144400	12858457340	20000	20000	20100	19980	4572
312	20241023	144300	12766968240	20050	20000	20050	20000	866
313	20241023	144200	12749620190	20000	20050	20050	20000	1196
314	20241023	144100	12725675490	20050	20000	20050	19990	2167
315	20241023	144000	12682336790	20000	19980	20100	19970	2109
316	20241023	143900	12640083690	20000	19960	20050	19940	5172
317	20241023	143800	12536767850	19940	19970	19990	19900	5563
318	20241023	143700	12425723530	19970	19880	19970	19870	3978
319	20241023	143600	12346473700	19880	19820	19880	19800	6461
320	20241023	143500	12218412270	19830	19860	19880	19800	8903
321	20241023	143400	12041926180	19860	19940	19950	19860	5115
322	20241023	143300	11940094140	19930	19960	19960	19930	3223
323	20241023	143200	11875834320	19940	19980	20000	19930	3320
324	20241023	143100	11809592590	19970	19960	20000	19950	2370
325	20241023	143000	11762277550	19970	19970	20000	19960	1269
326	20241023	142900	11736932760	19980	20000	20050	19950	6037
327	20241023	142800	11616297200	20000	20000	20100	19970	5735
328	20241023	142700	11501610750	20000	20100	20100	20000	29578
329	20241023	142600	10909206050	20100	20250	20250	20100	5633
330	20241023	142500	10795823350	20250	20200	20250	20150	3260
331	20241023	142400	10730066850	20250	20250	20250	20200	615
332	20241023	142300	10717637100	20200	20150	20250	20150	1100
333	20241023	142200	10695433650	20150	20200	20250	20150	572
334	20241023	142100	10683882500	20200	20250	20250	20150	1219
335	20241023	142000	10659258950	20200	20150	20250	20150	1548
336	20241023	141900	10628023900	20150	20250	20250	20150	1055
337	20241023	141800	10606736600	20200	20300	20300	20200	802
338	20241023	141700	10590515500	20300	20250	20350	20200	2715
339	20241023	141600	10535359150	20300	20300	20300	20250	951
340	20241023	141500	10516074150	20300	20250	20350	20250	2357
341	20241023	141400	10468222200	20250	20250	20350	20250	1982
342	20241023	141300	10428014900	20300	20250	20300	20250	575
343	20241023	141200	10416370000	20200	20200	20300	20150	1231
344	20241023	141100	10391482000	20200	20100	20200	20050	6470
345	20241023	141000	10261364450	20100	20150	20150	20100	2062
346	20241023	140900	10219897950	20200	20250	20250	20100	4831
347	20241023	140800	10122536550	20250	20200	20300	20200	1106
348	20241023	140700	10100148700	20200	20300	20300	20200	915
349	20241023	140600	10081641150	20300	20350	20350	20250	1200
350	20241023	140500	10057299450	20250	20300	20350	20250	3257
351	20241023	140400	9991164750	20300	20250	20350	20200	2112
352	20241023	140300	9948316300	20150	20250	20300	20150	3742
353	20241023	140200	9872712800	20250	20300	20300	20200	654
354	20241023	140100	9859477500	20300	20200	20300	20150	2503
355	20241023	140000	9808966550	20200	20250	20250	20150	1189
356	20241023	135900	9784954850	20300	20300	20350	20150	5450
357	20241023	135800	9674953250	20200	20200	20250	20150	5105
358	20241023	135700	9571779600	20200	20300	20350	20200	5500
359	20241023	135600	9460518450	20300	20400	20400	20300	5731
360	20241023	135500	9344025100	20400	20500	20500	20400	5762
361	20241023	135400	9226368050	20500	20450	20500	20450	1908
362	20241023	135300	9187307500	20500	20500	20500	20450	502
363	20241023	135200	9177034850	20450	20500	20550	20450	2921
364	20241023	135100	9117225150	20550	20550	20550	20500	1136
365	20241023	135000	9093913200	20550	20550	20550	20500	1160
366	20241023	134900	9070115350	20500	20450	20600	20450	1664
367	20241023	134800	9035976550	20500	20550	20550	20500	6615
368	20241023	134700	8900328750	20550	20650	20650	20550	9132
369	20241023	134600	8712379600	20650	20750	20750	20650	10369
370	20241023	134500	8498133250	20750	20750	20750	20700	1543
371	20241023	134400	8466188400	20700	20750	20750	20700	2227
372	20241023	134300	8420050150	20750	20850	20850	20750	3045
373	20241023	134200	8356847350	20800	20850	20900	20800	2431
374	20241023	134100	8306273950	20850	20800	20850	20800	174
375	20241023	134000	8302653750	20850	20850	20900	20800	693
376	20241023	133900	8288206550	20850	20850	20850	20800	262
377	20241023	133800	8282744350	20850	20850	20850	20850	85
378	20241023	133700	8280972100	20850	20800	20850	20800	809
379	20241023	133600	8264119900	20850	20850	20850	20800	716
380	20241023	133500	8249226200	20850	20900	20900	20800	429
381	20241023	133400	8240286200	20850	20850	20900	20800	1054
382	20241023	133300	8218313800	20900	20900	20900	20850	1468
383	20241023	133200	8187703600	20900	20900	20900	20850	514
384	20241023	133100	8176964200	20900	20950	20950	20850	421
385	20241023	133000	8168182050	20950	20950	20950	20900	1507
386	20241023	132900	8136682250	20900	20900	20950	20900	434
387	20241023	132800	8127611550	20950	20900	20950	20900	77
388	20241023	132700	8125999100	20950	20950	21000	20900	960
389	20241023	132600	8105886450	20950	20950	20950	20900	445
390	20241023	132500	8096582000	20900	20950	20950	20900	174
391	20241023	132400	8092943050	20950	20950	20950	20950	158
392	20241023	132300	8089632950	20950	21000	21000	20900	106
393	20241023	132200	8087415500	21000	21000	21000	20950	2070
394	20241023	132100	8044040700	21000	20950	21000	20950	218
395	20241023	132000	8039465400	21000	21000	21000	20950	90
396	20241023	131900	8037576350	21000	21000	21000	20950	597
397	20241023	131800	8025067200	21000	20950	21000	20950	1328
398	20241023	131700	7997189050	21000	20950	21000	20950	411
399	20241023	131600	7988574750	20950	20900	20950	20900	545
400	20241023	131500	7977175700	20900	21000	21000	20900	52
401	20241023	131400	7976084250	21000	20950	21000	20900	1200
402	20241023	131300	7950953850	20950	20950	20950	20900	133
403	20241023	131200	7948167650	20900	20950	20950	20900	498
404	20241023	131100	7937758100	20950	20900	20950	20900	276
405	20241023	131000	7931976150	20900	20950	20950	20900	283
406	20241023	130900	7926053650	20950	20950	20950	20900	645
407	20241023	130800	7912559550	20950	20900	20950	20900	309
408	20241023	130700	7906101400	20900	20850	20900	20850	746
409	20241023	130600	7890545700	20850	20800	20850	20800	447
410	20241023	130500	7881246450	20800	20800	20850	20750	2495
411	20241023	130400	7829367000	20850	20850	20850	20800	128
412	20241023	130300	7826703100	20850	20800	20850	20800	606
413	20241023	130200	7814096750	20850	20850	20850	20800	883
414	20241023	130100	7795701300	20850	20850	20900	20850	64
415	20241023	130000	7794365450	20850	20900	20900	20850	399
416	20241023	125900	7786028500	20900	20900	20900	20850	459
417	20241023	125800	7776441850	20900	20900	20900	20850	549
418	20241023	125700	7764986600	20850	20950	20950	20850	154
419	20241023	125600	7761767800	20950	20850	20950	20850	358
420	20241023	125500	7754292000	20900	20950	20950	20850	533
421	20241023	125400	7743152850	20900	20950	20950	20900	394
422	20241023	125300	7734899000	20900	20900	20900	20900	88
423	20241023	125200	7733059800	20900	20900	20950	20900	216
424	20241023	125100	7728544650	20900	20900	20900	20850	612
425	20241023	125000	7715772850	20850	20900	20950	20800	2939
426	20241023	124900	7654306200	20900	20900	20900	20850	342
427	20241023	124800	7647161550	20850	20850	20900	20850	721
428	20241023	124700	7632118650	20900	20900	20900	20850	167
429	20241023	124600	7628630800	20900	20900	20900	20900	157
430	20241023	124500	7625349500	20850	20850	20900	20850	568
431	20241023	124400	7613493500	20850	20900	20900	20850	382
432	20241023	124300	7605520950	20850	20900	20900	20850	588
433	20241023	124200	7593242550	20900	20900	20900	20850	176
434	20241023	124100	7589567650	20900	20850	20900	20850	672
435	20241023	124000	7575547450	20900	20900	20900	20850	170
436	20241023	123900	7571994950	20900	20900	20900	20900	374
437	20241023	123800	7564178350	20900	20900	20900	20850	600
438	20241023	123700	7551645700	20950	20900	20950	20900	305
439	20241023	123600	7545265500	20950	20950	20950	20900	222
440	20241023	123500	7540618600	20950	20900	20950	20900	805
441	20241023	123400	7523784050	20900	20850	20900	20850	922
442	20241023	123300	7504536150	20850	20900	20900	20850	482
443	20241023	123200	7494478500	20900	20900	20900	20900	300
444	20241023	123100	7488208500	20900	20900	20900	20850	517
445	20241023	123000	7477418300	20900	20850	20900	20850	326
446	20241023	122900	7470614700	20900	20900	20900	20900	283
447	20241023	122800	7464700000	20900	20900	20900	20850	167
448	20241023	122700	7461210150	20850	20850	20950	20850	2768
449	20241023	122600	7403362000	20900	20900	20900	20850	449
450	20241023	122500	7393984200	20850	20950	20950	20850	327
451	20241023	122400	7387144800	20950	20900	20950	20900	785
452	20241023	122300	7370724150	20950	20900	20950	20900	226
453	20241023	122200	7366000550	20900	20900	20900	20850	357
454	20241023	122100	7358545650	20850	20900	20900	20850	146
455	20241023	122000	7355494300	20850	20850	20900	20850	521
456	20241023	121900	7344623500	20900	20900	20900	20900	340
457	20241023	121800	7337517500	20900	20900	20900	20850	527
458	20241023	121700	7326519600	20900	20900	20900	20850	551
459	20241023	121600	7315018800	20900	20900	20900	20850	242
460	20241023	121500	7309964550	20900	20900	20950	20850	1072
461	20241023	121400	7287556050	20950	20950	20950	20950	393
462	20241023	121300	7279322700	20950	20900	21000	20900	477
463	20241023	121200	7269328350	20950	20900	20950	20900	377
464	20241023	121100	7261433600	20950	20900	20950	20850	459
465	20241023	121000	7251838000	20850	20900	20900	20850	281
466	20241023	120900	7245965150	20950	20950	20950	20900	497
467	20241023	120800	7235557400	20950	20900	20950	20900	1396
468	20241023	120700	7206313350	20950	20850	20950	20850	428
469	20241023	120600	7197384250	20850	20900	20900	20850	355
470	20241023	120500	7189974850	20850	20850	20900	20850	269
471	20241023	120400	7184356300	20850	20850	20850	20850	212
472	20241023	120300	7179936100	20800	20850	20900	20800	511
473	20241023	120200	7169281150	20850	20850	20850	20850	189
474	20241023	120100	7165340500	20900	20850	20900	20800	295
475	20241023	120000	7159184250	20900	20800	20900	20800	654
476	20241023	115900	7145569400	20850	20850	20850	20850	284
477	20241023	115800	7139648000	20850	20900	20900	20850	328
478	20241023	115700	7132797550	20900	20850	20900	20800	343
479	20241023	115600	7125648650	20800	20850	20850	20800	537
480	20241023	115500	7114473650	20850	20850	20850	20800	392
481	20241023	115400	7106311800	20800	20850	20850	20800	198
482	20241023	115300	7102186000	20850	20850	20850	20800	614
483	20241023	115200	7089399100	20900	20850	20900	20800	551
484	20241023	115100	7077911450	20800	20800	20850	20800	526
485	20241023	115000	7066965550	20800	20850	20850	20800	266
486	20241023	114900	7061419700	20750	20800	20850	20750	1803
487	20241023	114800	7023907550	20800	20850	20850	20800	524
488	20241023	114700	7012993350	20850	20850	20850	20800	277
489	20241023	114600	7007219300	20850	20800	20850	20800	691
490	20241023	114500	6992840100	20800	20850	20850	20800	4032
491	20241023	114400	6908913250	20900	20900	20950	20900	352
492	20241023	114300	6901551000	20850	20900	20900	20850	116
493	20241023	114200	6899126650	20900	20900	20900	20850	601
494	20241023	114100	6886583350	20850	20950	20950	20850	967
495	20241023	114000	6866349100	20950	20900	20950	20900	324
496	20241023	113900	6859563350	20900	20950	20950	20850	578
497	20241023	113800	6847498850	20900	20900	20950	20900	114
498	20241023	113700	6845114950	20900	20900	20950	20850	444
499	20241023	113600	6835833650	20900	20900	20900	20900	360
500	20241023	113500	6828309650	20900	20900	20900	20850	683
501	20241023	113400	6814050100	20850	20900	20900	20850	309
502	20241023	113300	6807601850	20900	20850	20900	20850	332
503	20241023	113200	6800674200	20850	20900	20900	20800	553
504	20241023	113100	6789138200	20900	20850	20900	20800	437
505	20241023	113000	6780021650	20850	20850	20900	20850	514
506	20241023	112900	6769292950	20850	20800	20850	20800	219
507	20241023	112800	6764732000	20800	20850	20850	20800	408
508	20241023	112700	6756238700	20850	20750	20850	20750	489
509	20241023	112600	6746064150	20750	20700	20800	20700	594
510	20241023	112500	6733753500	20800	20750	20800	20600	6728
511	20241023	112400	6594651550	20750	20750	20750	20700	229
512	20241023	112300	6589903350	20750	20800	20800	20700	1310
513	20241023	112200	6562740300	20850	20850	20900	20750	5002
514	20241023	112100	6458767000	20900	20900	20900	20900	221
515	20241023	112000	6454148100	20850	20850	20850	20800	702
516	20241023	111900	6439540250	20900	20850	20900	20800	692
517	20241023	111800	6425117250	20850	20850	20900	20800	1069
518	20241023	111700	6402832300	20850	20800	20900	20700	3292
519	20241023	111600	6334480600	20750	20850	20900	20700	7785
520	20241023	111500	6172610650	20850	21000	21000	20850	2545
521	20241023	111400	6119445700	21000	20950	21000	20950	514
522	20241023	111300	6108667350	21000	20950	21000	20950	515
523	20241023	111200	6097871500	20950	21000	21000	20950	689
524	20241023	111100	6083427500	21000	20950	21000	20900	1533
525	20241023	111000	6051314750	20950	21000	21000	20900	725
526	20241023	110900	6036122250	21000	21000	21000	20950	261
527	20241023	110800	6030648600	21000	20950	21000	20950	632
528	20241023	110700	6017397900	21000	21000	21050	21000	686
529	20241023	110600	6002989850	21000	20950	21050	20950	1190
530	20241023	110500	5977995450	20950	20950	21000	20950	1504
531	20241023	110400	5946474400	20950	21000	21050	20950	1841
532	20241023	110300	5907758150	21050	21000	21050	21000	131
533	20241023	110200	5905004250	21000	21050	21050	21000	184
534	20241023	110100	5901137050	21050	21050	21050	21000	2159
535	20241023	110000	5855716400	21100	21050	21100	21050	457
536	20241023	105900	5846081400	21100	21100	21100	21050	476
537	20241023	105800	5836042500	21100	21100	21100	21050	667
538	20241023	105700	5821970400	21050	21100	21100	21050	546
539	20241023	105600	5810466550	21100	21050	21100	21050	1081
540	20241023	105500	5787676200	21050	21000	21050	21000	2343
541	20241023	105400	5738370350	21000	21000	21050	21000	374
542	20241023	105300	5730514850	21000	21050	21050	21000	524
543	20241023	105200	5719498800	21050	21050	21100	21000	1241
544	20241023	105100	5693373000	21050	20950	21050	20950	582
545	20241023	105000	5681163100	20950	21000	21000	20900	872
546	20241023	104900	5662900150	20950	20850	20950	20850	589
547	20241023	104800	5650606300	20800	20900	20900	20800	2348
548	20241023	104700	5601635500	20900	20900	20950	20900	830
549	20241023	104600	5584287200	20950	21000	21000	20900	532
550	20241023	104500	5573136800	21000	21050	21050	20900	3629
551	20241023	104400	5496990000	21050	20950	21050	20950	930
552	20241023	104300	5477477550	20950	20850	20950	20850	2523
553	20241023	104200	5424657700	20850	20900	20900	20850	1330
554	20241023	104100	5396860750	20950	20900	20950	20900	272
555	20241023	104000	5391168800	20900	20900	20950	20900	588
556	20241023	103900	5378869150	20950	20800	20950	20800	1630
557	20241023	103800	5344882300	20800	20850	20850	20800	787
558	20241023	103700	5328509500	20800	20750	20800	20700	642
559	20241023	103600	5315182450	20800	20750	20800	20700	2428
560	20241023	103500	5264903700	20750	20850	20850	20700	1027
561	20241023	103400	5243561300	20850	20800	20850	20700	1334
562	20241023	103300	5215863900	20750	20850	20850	20700	2933
563	20241023	103200	5154784900	20850	20650	20850	20650	7564
564	20241023	103100	4997842000	20650	20750	20750	20600	8491
565	20241023	103000	4822123800	20750	20800	20850	20700	4030
566	20241023	102900	4738388700	20700	20900	20950	20700	4900
567	20241023	102800	4636421050	20900	21100	21100	20850	7044
568	20241023	102700	4488812000	21050	21050	21100	21000	2503
569	20241023	102600	4436137250	21100	21100	21100	21050	1769
570	20241023	102500	4398890350	21050	21200	21200	21050	6204
571	20241023	102400	4267867950	21200	21300	21300	21150	5194
572	20241023	102300	4157629900	21250	21300	21300	21250	1581
573	20241023	102200	4123983400	21300	21250	21300	21250	685
574	20241023	102100	4109396950	21300	21300	21300	21250	141
575	20241023	102000	4106398800	21250	21300	21300	21250	352
576	20241023	101900	4098907500	21300	21250	21300	21250	2052
577	20241023	101800	4055296450	21250	21250	21250	21200	1397
578	20241023	101700	4025670800	21250	21250	21250	21200	1921
579	20241023	101600	3984878200	21200	21250	21300	21200	4445
580	20241023	101500	3890460750	21250	21250	21300	21200	2353
581	20241023	101400	3840511050	21200	21300	21350	21200	5140
582	20241023	101300	3731165850	21350	21450	21450	21300	7634
583	20241023	101200	3568053600	21450	21500	21500	21400	872
584	20241023	101100	3549359850	21500	21500	21500	21450	1868
585	20241023	101000	3509280600	21450	21450	21500	21450	399
586	20241023	100900	3500718200	21450	21500	21500	21450	467
587	20241023	100800	3490697100	21500	21550	21550	21500	935
588	20241023	100700	3470591100	21550	21500	21550	21500	499
589	20241023	100600	3459853850	21500	21550	21550	21500	560
590	20241023	100500	3447806900	21550	21500	21550	21500	197
591	20241023	100400	3443565700	21500	21450	21550	21450	768
592	20241023	100300	3427033300	21450	21500	21550	21450	1251
593	20241023	100200	3400153100	21450	21450	21500	21450	748
594	20241023	100100	3384103150	21450	21500	21500	21450	344
595	20241023	100000	3376711400	21450	21500	21500	21450	2654
596	20241023	095900	3319660800	21550	21500	21550	21500	842
597	20241023	095800	3301548200	21500	21550	21550	21500	2188
598	20241023	095700	3254428450	21500	21550	21550	21500	329
599	20241023	095600	3247352950	21500	21550	21550	21500	302
600	20241023	095500	3240858950	21500	21600	21600	21500	740
601	20241023	095400	3224929750	21600	21550	21600	21550	892
602	20241023	095300	3205704300	21600	21550	21600	21550	222
603	20241023	095200	3200911250	21600	21600	21650	21550	758
604	20241023	095100	3184542950	21600	21600	21650	21600	284
605	20241023	095000	3178408200	21600	21650	21650	21550	700
606	20241023	094900	3163278750	21650	21600	21650	21600	541
607	20241023	094800	3151578200	21650	21650	21650	21600	683
608	20241023	094700	3136810100	21600	21650	21650	21600	390
609	20241023	094600	3128368000	21650	21700	21700	21600	324
610	20241023	094500	3121352750	21700	21650	21700	21600	2424
611	20241023	094400	3068871450	21650	21650	21650	21600	272
612	20241023	094300	3062989000	21600	21650	21700	21600	4421
613	20241023	094200	2967085300	21650	21650	21650	21600	1578
614	20241023	094100	2932939650	21650	21700	21700	21650	801
615	20241023	094000	2915590250	21700	21750	21750	21700	613
616	20241023	093900	2902284350	21700	21750	21750	21700	517
617	20241023	093800	2891056400	21750	21750	21850	21700	7007
618	20241023	093700	2738392350	21750	21700	21800	21650	1944
619	20241023	093600	2696115700	21750	21650	21750	21600	2660
620	20241023	093500	2638501600	21650	21500	21650	21450	2773
621	20241023	093400	2578672500	21500	21550	21550	21450	732
622	20241023	093300	2562930400	21500	21450	21550	21450	1582
623	20241023	093200	2528916350	21500	21500	21500	21450	747
624	20241023	093100	2512862150	21450	21550	21550	21450	2454
625	20241023	093000	2460074150	21550	21600	21600	21500	525
626	20241023	092900	2448760550	21600	21450	21600	21450	1713
627	20241023	092800	2411908550	21500	21500	21500	21450	4516
628	20241023	092700	2315010900	21500	21500	21550	21450	7584
629	20241023	092600	2151947100	21500	21650	21650	21500	4055
630	20241023	092500	2064452600	21650	21700	21750	21650	9977
631	20241023	092400	1847979900	21700	21700	21750	21700	1137
632	20241023	092300	1823303200	21700	21700	21750	21700	1040
633	20241023	092200	1800716200	21750	21700	21750	21700	586
634	20241023	092100	1787977150	21750	21750	21750	21700	6463
635	20241023	092000	1647600850	21800	21750	21800	21750	342
636	20241023	091900	1640161000	21750	21750	21800	21750	642
637	20241023	091800	1626184750	21750	21750	21800	21750	1196
638	20241023	091700	1600139750	21800	21850	21850	21700	7580
639	20241023	091600	1435100650	21850	21800	21850	21800	3192
640	20241023	091500	1365374150	21800	21850	21850	21800	3228
641	20241023	091400	1294932800	21850	21750	21850	21750	1349
642	20241023	091300	1265500250	21800	21750	21800	21700	1821
643	20241023	091200	1225869500	21750	21700	21750	21650	1111
644	20241023	091100	1201741400	21700	21550	21700	21550	5614
645	20241023	091000	1080626950	21600	21650	21650	21550	1381
646	20241023	090900	1050802500	21650	21600	21650	21600	3131
647	20241023	090800	983093700	21650	21650	21650	21600	2672
648	20241023	090700	925274500	21650	21700	21700	21650	532
649	20241023	090600	913734500	21700	21750	21750	21650	2876
650	20241023	090500	851272100	21750	21850	21900	21700	4216
651	20241023	090400	759384450	21850	21750	21950	21750	8223
652	20241023	090300	579787350	21750	21550	21750	21550	2187
653	20241023	090200	532413150	21550	21500	21550	21350	10191
654	20241023	090100	313463900	21500	21650	21700	21500	7015
655	20241023	090000	162010400	21650	21850	21900	21650	7431