KissMeData/210120/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	205700	2095095450	24400	24400	24400	24400	1146
3	20241008	205600	2095095450	24400	24400	24400	24400	0
4	20241008	205500	2095095450	24400	24400	24400	24400	0
5	20241008	205400	2095095450	24400	24400	24400	24400	0
6	20241008	205300	2095095450	24400	24400	24400	24400	0
7	20241008	205200	2095095450	24400	24400	24400	24400	0
8	20241008	205100	2095095450	24400	24400	24400	24400	0
9	20241008	205000	2095095450	24400	24400	24400	24400	0
10	20241008	204900	2095095450	24400	24400	24400	24400	0
11	20241008	204800	2095095450	24400	24400	24400	24400	0
12	20241008	204700	2095095450	24400	24400	24400	24400	0
13	20241008	204600	2095095450	24400	24400	24400	24400	0
14	20241008	204500	2095095450	24400	24400	24400	24400	0
15	20241008	204400	2095095450	24400	24400	24400	24400	0
16	20241008	204300	2095095450	24400	24400	24400	24400	0
17	20241008	204200	2095095450	24400	24400	24400	24400	0
18	20241008	204100	2095095450	24400	24400	24400	24400	0
19	20241008	204000	2095095450	24400	24400	24400	24400	0
20	20241008	203900	2095095450	24400	24400	24400	24400	0
21	20241008	203800	2095095450	24400	24400	24400	24400	0
22	20241008	203700	2095095450	24400	24400	24400	24400	0
23	20241008	203600	2095095450	24400	24400	24400	24400	0
24	20241008	203500	2095095450	24400	24400	24400	24400	0
25	20241008	203400	2095095450	24400	24400	24400	24400	0
26	20241008	203300	2095095450	24400	24400	24400	24400	0
27	20241008	203200	2095095450	24400	24400	24400	24400	0
28	20241008	203100	2095095450	24400	24400	24400	24400	0
29	20241008	203000	2095095450	24400	24400	24400	24400	0
30	20241008	202900	2095095450	24400	24400	24400	24400	0
31	20241008	202800	2095095450	24400	24400	24400	24400	0
32	20241008	202700	2095095450	24400	24400	24400	24400	1146
33	20241008	202600	2095095450	24400	24400	24400	24400	0
34	20241008	202500	2095095450	24400	24400	24400	24400	0
35	20241008	202400	2095095450	24400	24400	24400	24400	0
36	20241008	202300	2095095450	24400	24400	24400	24400	0
37	20241008	202200	2095095450	24400	24400	24400	24400	0
38	20241008	202100	2095095450	24400	24400	24400	24400	0
39	20241008	202000	2095095450	24400	24400	24400	24400	0
40	20241008	201900	2095095450	24400	24400	24400	24400	0
41	20241008	201800	2095095450	24400	24400	24400	24400	0
42	20241008	201700	2095095450	24400	24400	24400	24400	0
43	20241008	201600	2095095450	24400	24400	24400	24400	0
44	20241008	201500	2095095450	24400	24400	24400	24400	0
45	20241008	201400	2095095450	24400	24400	24400	24400	0
46	20241008	201300	2095095450	24400	24400	24400	24400	0
47	20241008	201200	2095095450	24400	24400	24400	24400	0
48	20241008	201100	2095095450	24400	24400	24400	24400	0
49	20241008	201000	2095095450	24400	24400	24400	24400	0
50	20241008	200900	2095095450	24400	24400	24400	24400	0
51	20241008	200800	2095095450	24400	24400	24400	24400	0
52	20241008	200700	2095095450	24400	24400	24400	24400	0
53	20241008	200600	2095095450	24400	24400	24400	24400	0
54	20241008	200500	2095095450	24400	24400	24400	24400	0
55	20241008	200400	2095095450	24400	24400	24400	24400	0
56	20241008	200300	2095095450	24400	24400	24400	24400	0
57	20241008	200200	2095095450	24400	24400	24400	24400	0
58	20241008	200100	2095095450	24400	24400	24400	24400	0
59	20241008	200000	2095095450	24400	24400	24400	24400	0
60	20241008	195900	2095095450	24400	24400	24400	24400	0
61	20241008	195800	2095095450	24400	24400	24400	24400	0
62	20241008	195700	2095095450	24400	24400	24400	24400	1146
63	20241008	195600	2095095450	24400	24400	24400	24400	0
64	20241008	195500	2095095450	24400	24400	24400	24400	0
65	20241008	195400	2095095450	24400	24400	24400	24400	0
66	20241008	195300	2095095450	24400	24400	24400	24400	0
67	20241008	195200	2095095450	24400	24400	24400	24400	0
68	20241008	195100	2095095450	24400	24400	24400	24400	0
69	20241008	195000	2095095450	24400	24400	24400	24400	0
70	20241008	194900	2095095450	24400	24400	24400	24400	0
71	20241008	194800	2095095450	24400	24400	24400	24400	0
72	20241008	194700	2095095450	24400	24400	24400	24400	0
73	20241008	194600	2095095450	24400	24400	24400	24400	0
74	20241008	194500	2095095450	24400	24400	24400	24400	0
75	20241008	194400	2095095450	24400	24400	24400	24400	0
76	20241008	194300	2095095450	24400	24400	24400	24400	0
77	20241008	194200	2095095450	24400	24400	24400	24400	0
78	20241008	194100	2095095450	24400	24400	24400	24400	0
79	20241008	194000	2095095450	24400	24400	24400	24400	0
80	20241008	193900	2095095450	24400	24400	24400	24400	0
81	20241008	193800	2095095450	24400	24400	24400	24400	0
82	20241008	193700	2095095450	24400	24400	24400	24400	0
83	20241008	193600	2095095450	24400	24400	24400	24400	0
84	20241008	193500	2095095450	24400	24400	24400	24400	0
85	20241008	193400	2095095450	24400	24400	24400	24400	0
86	20241008	193300	2095095450	24400	24400	24400	24400	0
87	20241008	193200	2095095450	24400	24400	24400	24400	0
88	20241008	193100	2095095450	24400	24400	24400	24400	0
89	20241008	193000	2095095450	24400	24400	24400	24400	0
90	20241008	192900	2095095450	24400	24400	24400	24400	0
91	20241008	192800	2095095450	24400	24400	24400	24400	0
92	20241008	192700	2095095450	24400	24400	24400	24400	1146
93	20241008	192600	2095095450	24400	24400	24400	24400	0
94	20241008	192500	2095095450	24400	24400	24400	24400	0
95	20241008	192400	2095095450	24400	24400	24400	24400	0
96	20241008	192300	2095095450	24400	24400	24400	24400	0
97	20241008	192200	2095095450	24400	24400	24400	24400	0
98	20241008	192100	2095095450	24400	24400	24400	24400	0
99	20241008	192000	2095095450	24400	24400	24400	24400	0
100	20241008	191900	2095095450	24400	24400	24400	24400	0
101	20241008	191800	2095095450	24400	24400	24400	24400	0
102	20241008	191700	2095095450	24400	24400	24400	24400	0
103	20241008	191600	2095095450	24400	24400	24400	24400	0
104	20241008	191500	2095095450	24400	24400	24400	24400	0
105	20241008	191400	2095095450	24400	24400	24400	24400	0
106	20241008	191300	2095095450	24400	24400	24400	24400	0
107	20241008	191200	2095095450	24400	24400	24400	24400	0
108	20241008	191100	2095095450	24400	24400	24400	24400	0
109	20241008	191000	2095095450	24400	24400	24400	24400	0
110	20241008	190900	2095095450	24400	24400	24400	24400	0
111	20241008	190800	2095095450	24400	24400	24400	24400	0
112	20241008	190700	2095095450	24400	24400	24400	24400	0
113	20241008	190600	2095095450	24400	24400	24400	24400	0
114	20241008	190500	2095095450	24400	24400	24400	24400	0
115	20241008	190400	2095095450	24400	24400	24400	24400	0
116	20241008	190300	2095095450	24400	24400	24400	24400	0
117	20241008	190200	2095095450	24400	24400	24400	24400	0
118	20241008	190100	2095095450	24400	24400	24400	24400	0
119	20241008	190000	2095095450	24400	24400	24400	24400	0
120	20241008	185900	2095095450	24400	24400	24400	24400	0
121	20241008	185800	2095095450	24400	24400	24400	24400	0
122	20241008	185700	2095095450	24400	24400	24400	24400	1146
123	20241008	185600	2095095450	24400	24400	24400	24400	0
124	20241008	185500	2095095450	24400	24400	24400	24400	0
125	20241008	185400	2095095450	24400	24400	24400	24400	0
126	20241008	185300	2095095450	24400	24400	24400	24400	0
127	20241008	185200	2095095450	24400	24400	24400	24400	0
128	20241008	185100	2095095450	24400	24400	24400	24400	0
129	20241008	185000	2095095450	24400	24400	24400	24400	0
130	20241008	184900	2095095450	24400	24400	24400	24400	0
131	20241008	184800	2095095450	24400	24400	24400	24400	0
132	20241008	184700	2095095450	24400	24400	24400	24400	0
133	20241008	184600	2095095450	24400	24400	24400	24400	0
134	20241008	184500	2095095450	24400	24400	24400	24400	0
135	20241008	184400	2095095450	24400	24400	24400	24400	0
136	20241008	184300	2095095450	24400	24400	24400	24400	0
137	20241008	184200	2095095450	24400	24400	24400	24400	0
138	20241008	184100	2095095450	24400	24400	24400	24400	0
139	20241008	184000	2095095450	24400	24400	24400	24400	0
140	20241008	183900	2095095450	24400	24400	24400	24400	0
141	20241008	183800	2095095450	24400	24400	24400	24400	0
142	20241008	183700	2095095450	24400	24400	24400	24400	0
143	20241008	183600	2095095450	24400	24400	24400	24400	0
144	20241008	183500	2095095450	24400	24400	24400	24400	0
145	20241008	183400	2095095450	24400	24400	24400	24400	0
146	20241008	183300	2095095450	24400	24400	24400	24400	0
147	20241008	183200	2095095450	24400	24400	24400	24400	0
148	20241008	183100	2095095450	24400	24400	24400	24400	0
149	20241008	183000	2095095450	24400	24400	24400	24400	0
150	20241008	182900	2095095450	24400	24400	24400	24400	0
151	20241008	182800	2095095450	24400	24400	24400	24400	0
152	20241008	182700	2095095450	24400	24400	24400	24400	1146
153	20241008	182600	2095095450	24400	24400	24400	24400	0
154	20241008	182500	2095095450	24400	24400	24400	24400	0
155	20241008	182400	2095095450	24400	24400	24400	24400	0
156	20241008	182300	2095095450	24400	24400	24400	24400	0
157	20241008	182200	2095095450	24400	24400	24400	24400	0
158	20241008	182100	2095095450	24400	24400	24400	24400	0
159	20241008	182000	2095095450	24400	24400	24400	24400	0
160	20241008	181900	2095095450	24400	24400	24400	24400	0
161	20241008	181800	2095095450	24400	24400	24400	24400	0
162	20241008	181700	2095095450	24400	24400	24400	24400	0
163	20241008	181600	2095095450	24400	24400	24400	24400	0
164	20241008	181500	2095095450	24400	24400	24400	24400	0
165	20241008	181400	2095095450	24400	24400	24400	24400	0
166	20241008	181300	2095095450	24400	24400	24400	24400	0
167	20241008	181200	2095095450	24400	24400	24400	24400	0
168	20241008	181100	2095095450	24400	24400	24400	24400	0
169	20241008	181000	2095095450	24400	24400	24400	24400	0
170	20241008	180900	2095095450	24400	24400	24400	24400	0
171	20241008	180800	2095095450	24400	24400	24400	24400	0
172	20241008	180700	2095095450	24400	24400	24400	24400	0
173	20241008	180600	2095095450	24400	24400	24400	24400	0
174	20241008	180500	2095095450	24400	24400	24400	24400	0
175	20241008	180400	2095095450	24400	24400	24400	24400	0
176	20241008	180300	2095095450	24400	24400	24400	24400	0
177	20241008	180200	2095095450	24400	24400	24400	24400	0
178	20241008	180100	2095095450	24400	24400	24400	24400	0
179	20241008	180000	2095095450	24400	24400	24400	24400	0
180	20241008	175900	2095095450	24400	24400	24400	24400	0
181	20241008	175800	2095095450	24400	24400	24400	24400	0
182	20241008	175700	2095095450	24400	24400	24400	24400	1146
183	20241008	175600	2095095450	24400	24400	24400	24400	0
184	20241008	175500	2095095450	24400	24400	24400	24400	0
185	20241008	175400	2095095450	24400	24400	24400	24400	0
186	20241008	175300	2095095450	24400	24400	24400	24400	0
187	20241008	175200	2095095450	24400	24400	24400	24400	0
188	20241008	175100	2095095450	24400	24400	24400	24400	0
189	20241008	175000	2095095450	24400	24400	24400	24400	0
190	20241008	174900	2095095450	24400	24400	24400	24400	0
191	20241008	174800	2095095450	24400	24400	24400	24400	0
192	20241008	174700	2095095450	24400	24400	24400	24400	0
193	20241008	174600	2095095450	24400	24400	24400	24400	0
194	20241008	174500	2095095450	24400	24400	24400	24400	0
195	20241008	174400	2095095450	24400	24400	24400	24400	0
196	20241008	174300	2095095450	24400	24400	24400	24400	0
197	20241008	174200	2095095450	24400	24400	24400	24400	0
198	20241008	174100	2095095450	24400	24400	24400	24400	0
199	20241008	174000	2095095450	24400	24400	24400	24400	0
200	20241008	173900	2095095450	24400	24400	24400	24400	0
201	20241008	173800	2095095450	24400	24400	24400	24400	0
202	20241008	173700	2095095450	24400	24400	24400	24400	0
203	20241008	173600	2095095450	24400	24400	24400	24400	0
204	20241008	173500	2095095450	24400	24400	24400	24400	0
205	20241008	173400	2095095450	24400	24400	24400	24400	0
206	20241008	173300	2095095450	24400	24400	24400	24400	0
207	20241008	173200	2095095450	24400	24400	24400	24400	0
208	20241008	173100	2095095450	24400	24400	24400	24400	0
209	20241008	173000	2095095450	24400	24400	24400	24400	0
210	20241008	172900	2095095450	24400	24400	24400	24400	0
211	20241008	172800	2095095450	24400	24400	24400	24400	0
212	20241008	172700	2095095450	24400	24400	24400	24400	1146
213	20241008	172600	2095095450	24400	24400	24400	24400	0
214	20241008	172500	2095095450	24400	24400	24400	24400	0
215	20241008	172400	2095095450	24400	24400	24400	24400	0
216	20241008	172300	2095095450	24400	24400	24400	24400	0
217	20241008	172200	2095095450	24400	24400	24400	24400	0
218	20241008	172100	2095095450	24400	24400	24400	24400	0
219	20241008	172000	2095095450	24400	24400	24400	24400	0
220	20241008	171900	2095095450	24400	24400	24400	24400	0
221	20241008	171800	2095095450	24400	24400	24400	24400	0
222	20241008	171700	2095095450	24400	24400	24400	24400	0
223	20241008	171600	2095095450	24400	24400	24400	24400	0
224	20241008	171500	2095095450	24400	24400	24400	24400	0
225	20241008	171400	2095095450	24400	24400	24400	24400	0
226	20241008	171300	2095095450	24400	24400	24400	24400	0
227	20241008	171200	2095095450	24400	24400	24400	24400	0
228	20241008	171100	2095095450	24400	24400	24400	24400	0
229	20241008	171000	2095095450	24400	24400	24400	24400	0
230	20241008	170900	2095095450	24400	24400	24400	24400	0
231	20241008	170800	2095095450	24400	24400	24400	24400	0
232	20241008	170700	2095095450	24400	24400	24400	24400	0
233	20241008	170600	2095095450	24400	24400	24400	24400	0
234	20241008	170500	2095095450	24400	24400	24400	24400	0
235	20241008	170400	2095095450	24400	24400	24400	24400	0
236	20241008	170300	2095095450	24400	24400	24400	24400	0
237	20241008	170200	2095095450	24400	24400	24400	24400	0
238	20241008	170100	2095095450	24400	24400	24400	24400	0
239	20241008	170000	2095095450	24400	24400	24400	24400	0
240	20241008	165900	2095095450	24400	24400	24400	24400	0
241	20241008	165800	2095095450	24400	24400	24400	24400	0
242	20241008	165700	2095095450	24400	24400	24400	24400	1146
243	20241008	165600	2095095450	24400	24400	24400	24400	0
244	20241008	165500	2095095450	24400	24400	24400	24400	0
245	20241008	165400	2095095450	24400	24400	24400	24400	0
246	20241008	165300	2095095450	24400	24400	24400	24400	0
247	20241008	165200	2095095450	24400	24400	24400	24400	0
248	20241008	165100	2095095450	24400	24400	24400	24400	0
249	20241008	165000	2095095450	24400	24400	24400	24400	0
250	20241008	164900	2095095450	24400	24400	24400	24400	0
251	20241008	164800	2095095450	24400	24400	24400	24400	0
252	20241008	164700	2095095450	24400	24400	24400	24400	0
253	20241008	164600	2095095450	24400	24400	24400	24400	0
254	20241008	164500	2095095450	24400	24400	24400	24400	0
255	20241008	164400	2095095450	24400	24400	24400	24400	0
256	20241008	164300	2095095450	24400	24400	24400	24400	0
257	20241008	164200	2095095450	24400	24400	24400	24400	0
258	20241008	164100	2095095450	24400	24400	24400	24400	0
259	20241008	164000	2095095450	24400	24400	24400	24400	0
260	20241008	163900	2095095450	24400	24400	24400	24400	0
261	20241008	163800	2095095450	24400	24400	24400	24400	0
262	20241008	163700	2095095450	24400	24400	24400	24400	0
263	20241008	163600	2095095450	24400	24400	24400	24400	0
264	20241008	163500	2095095450	24400	24400	24400	24400	0
265	20241008	163400	2095095450	24400	24400	24400	24400	0
266	20241008	163300	2095095450	24400	24400	24400	24400	0
267	20241008	163200	2095095450	24400	24400	24400	24400	0
268	20241008	163100	2095095450	24400	24400	24400	24400	0
269	20241008	163000	2095095450	24400	24400	24400	24400	0
270	20241008	162900	2095095450	24400	24400	24400	24400	0
271	20241008	162800	2095095450	24400	24400	24400	24400	0
272	20241008	162700	2095095450	24400	24400	24400	24400	1146
273	20241008	162600	2095095450	24400	24400	24400	24400	0
274	20241008	162500	2095095450	24400	24400	24400	24400	0
275	20241008	162400	2095095450	24400	24400	24400	24400	0
276	20241008	162300	2095095450	24400	24400	24400	24400	0
277	20241008	162200	2095095450	24400	24400	24400	24400	0
278	20241008	162100	2095095450	24400	24400	24400	24400	0
279	20241008	162000	2095095450	24400	24400	24400	24400	0
280	20241008	161900	2095095450	24400	24400	24400	24400	0
281	20241008	161800	2095095450	24400	24400	24400	24400	0
282	20241008	161700	2095095450	24400	24400	24400	24400	0
283	20241008	161600	2095095450	24400	24400	24400	24400	0
284	20241008	161500	2095095450	24400	24400	24400	24400	0
285	20241008	161400	2095095450	24400	24400	24400	24400	0
286	20241008	161300	2095095450	24400	24400	24400	24400	0
287	20241008	161200	2095095450	24400	24400	24400	24400	0
288	20241008	161100	2095095450	24400	24400	24400	24400	0
289	20241008	161000	2095095450	24400	24400	24400	24400	0
290	20241008	160900	2095095450	24400	24400	24400	24400	0
291	20241008	160800	2095095450	24400	24400	24400	24400	0
292	20241008	160700	2095095450	24400	24400	24400	24400	0
293	20241008	160600	2095095450	24400	24400	24400	24400	0
294	20241008	160500	2095095450	24400	24400	24400	24400	0
295	20241008	160400	2095095450	24400	24400	24400	24400	0
296	20241008	160300	2095095450	24400	24400	24400	24400	0
297	20241008	160200	2095095450	24400	24400	24400	24400	0
298	20241008	160100	2095095450	24400	24400	24400	24400	0
299	20241008	160000	2095095450	24400	24400	24400	24400	0
300	20241008	155900	2095095450	24400	24400	24400	24400	0
301	20241008	155800	2095095450	24400	24400	24400	24400	0
302	20241008	155700	2095095450	24400	24400	24400	24400	1146
303	20241008	155600	2095095450	24400	24400	24400	24400	0
304	20241008	155500	2095095450	24400	24400	24400	24400	0
305	20241008	155400	2095095450	24400	24400	24400	24400	0
306	20241008	155300	2095095450	24400	24400	24400	24400	0
307	20241008	155200	2095095450	24400	24400	24400	24400	0
308	20241008	155100	2095095450	24400	24400	24400	24400	0
309	20241008	155000	2095095450	24400	24400	24400	24400	0
310	20241008	154900	2095095450	24400	24400	24400	24400	0
311	20241008	154800	2095095450	24400	24400	24400	24400	0
312	20241008	154700	2095095450	24400	24400	24400	24400	0
313	20241008	154600	2095095450	24400	24400	24400	24400	0
314	20241008	154500	2095095450	24400	24400	24400	24400	0
315	20241008	154400	2095095450	24400	24400	24400	24400	0
316	20241008	154300	2095095450	24400	24400	24400	24400	0
317	20241008	154200	2095095450	24400	24400	24400	24400	0
318	20241008	154100	2095095450	24400	24400	24400	24400	0
319	20241008	154000	2095095450	24400	24400	24400	24400	0
320	20241008	153900	2095095450	24400	24400	24400	24400	0
321	20241008	153800	2095095450	24400	24400	24400	24400	0
322	20241008	153700	2095095450	24400	24400	24400	24400	0
323	20241008	153600	2095095450	24400	24400	24400	24400	0
324	20241008	153500	2095095450	24400	24400	24400	24400	0
325	20241008	153400	2095095450	24400	24400	24400	24400	0
326	20241008	153300	2095095450	24400	24400	24400	24400	0
327	20241008	153200	2095095450	24400	24400	24400	24400	0
328	20241008	153100	2095095450	24400	24400	24400	24400	0
329	20241008	153000	2095095450	24400	24400	24400	24400	1146
330	20241008	152900	2067133050	24150	24150	24150	24150	0
331	20241008	152800	2067133050	24150	24150	24150	24150	0
332	20241008	152700	2067133050	24150	24150	24150	24150	0
333	20241008	152600	2067133050	24150	24150	24150	24150	0
334	20241008	152500	2067133050	24150	24150	24150	24150	0
335	20241008	152400	2067133050	24150	24150	24150	24150	0
336	20241008	152300	2067133050	24150	24150	24150	24150	0
337	20241008	152200	2067133050	24150	24150	24150	24150	0
338	20241008	152100	2067133050	24150	24150	24150	24150	0
339	20241008	152000	2067133050	24150	24150	24150	24150	0
340	20241008	151900	2067133050	24150	24200	24300	24150	69
341	20241008	151800	2065460600	24300	24200	24300	24150	161
342	20241008	151700	2061559950	24300	24350	24350	24300	26
343	20241008	151600	2060927800	24300	24200	24350	24200	28
344	20241008	151500	2060248700	24200	24200	24200	24200	1
345	20241008	151400	2060224500	24250	24250	24250	24250	0
346	20241008	151300	2060224500	24250	24250	24250	24250	50
347	20241008	151200	2059012000	24250	24250	24250	24250	54
348	20241008	151100	2057702500	24300	24250	24300	24250	19
349	20241008	151000	2057240850	24250	24250	24250	24250	0
350	20241008	150900	2057240850	24250	24350	24350	24250	60
351	20241008	150800	2055780050	24250	24350	24350	24200	219
352	20241008	150700	2050459700	24350	24350	24350	24350	145
353	20241008	150600	2046928950	24350	24350	24350	24350	3
354	20241008	150500	2046855900	24350	24350	24350	24350	49
355	20241008	150400	2045662750	24350	24350	24350	24350	1
356	20241008	150300	2045638400	24200	24200	24200	24200	2
357	20241008	150200	2045590000	24200	24200	24200	24200	0
358	20241008	150100	2045590000	24200	24200	24200	24200	0
359	20241008	150000	2045590000	24200	24250	24250	24200	35
360	20241008	145900	2044742000	24200	24200	24200	24200	2
361	20241008	145800	2044693600	24400	24400	24400	24400	0
362	20241008	145700	2044693600	24400	24250	24400	24200	49
363	20241008	145600	2043506050	24250	24250	24250	24250	1
364	20241008	145500	2043481800	24200	24200	24200	24200	145
365	20241008	145400	2039972800	24100	24300	24400	24100	973
366	20241008	145300	2016261300	24350	24350	24350	24350	95
367	20241008	145200	2013948050	24350	24300	24350	24250	1008
368	20241008	145100	1989439450	24300	24250	24300	24250	795
369	20241008	145000	1970139450	24200	24200	24200	24200	109
370	20241008	144900	1967501650	24100	24150	24150	24050	272
371	20241008	144800	1960937950	24150	24000	24150	24000	562
372	20241008	144700	1947379750	24050	24050	24050	24050	0
373	20241008	144600	1947379750	24050	24050	24050	24050	0
374	20241008	144500	1947379750	24050	24050	24050	24050	0
375	20241008	144400	1947379750	24050	24050	24050	24050	1
376	20241008	144300	1947355700	24100	24100	24100	24100	0
377	20241008	144200	1947355700	24100	24100	24100	24100	0
378	20241008	144100	1947355700	24100	24100	24100	24100	5
379	20241008	144000	1947235200	24000	24000	24000	24000	351
380	20241008	143900	1938811200	24100	24100	24100	24100	1
381	20241008	143800	1938787100	24000	24000	24000	24000	0
382	20241008	143700	1938787100	24000	24000	24000	24000	0
383	20241008	143600	1938787100	24000	24050	24050	24000	18
384	20241008	143500	1938355050	24100	24100	24100	24100	0
385	20241008	143400	1938355050	24100	24100	24100	24100	20
386	20241008	143300	1937873050	24150	24150	24150	24150	0
387	20241008	143200	1937873050	24150	24150	24150	24150	1
388	20241008	143100	1937848900	24000	24000	24000	24000	110
389	20241008	143000	1935208900	24200	24200	24200	24200	2
390	20241008	142900	1935160500	24050	24250	24250	24050	105
391	20241008	142800	1932634700	23950	23950	23950	23950	0
392	20241008	142700	1932634700	23950	24250	24250	23950	5
393	20241008	142600	1932514400	24300	24300	24300	24300	0
394	20241008	142500	1932514400	24300	24250	24300	24250	15
395	20241008	142400	1932150600	24250	24250	24250	24250	10
396	20241008	142300	1931908100	24250	24250	24250	24250	823
397	20241008	142200	1911950350	24250	24250	24250	24250	0
398	20241008	142100	1911950350	24250	24200	24250	24200	122
399	20241008	142000	1908994850	24200	24150	24200	24150	200
400	20241008	141900	1904155450	24200	23900	24200	23900	2927
401	20241008	141800	1834050850	23850	23850	23850	23850	2
402	20241008	141700	1834003150	23900	23800	23900	23800	1748
403	20241008	141600	1792316700	23800	23800	23800	23800	0
404	20241008	141500	1792316700	23800	23800	23800	23800	0
405	20241008	141400	1792316700	23800	23800	23800	23800	1
406	20241008	141300	1792292900	23800	23800	23800	23800	0
407	20241008	141200	1792292900	23800	23800	23800	23800	0
408	20241008	141100	1792292900	23800	23800	23800	23800	24
409	20241008	141000	1791721700	23800	23800	23800	23800	10
410	20241008	140900	1791483700	23850	23850	23850	23850	21
411	20241008	140800	1790982850	23900	23900	23900	23900	1
412	20241008	140700	1790958950	23750	23750	23750	23750	0
413	20241008	140600	1790958950	23750	23750	23750	23750	0
414	20241008	140500	1790958950	23750	23750	23750	23750	0
415	20241008	140400	1790958950	23750	23800	23800	23750	243
416	20241008	140300	1785177700	23900	23900	23900	23900	0
417	20241008	140200	1785177700	23900	23900	23900	23900	0
418	20241008	140100	1785177700	23900	23850	23900	23850	100
419	20241008	140000	1782788150	23950	23800	23950	23800	209
420	20241008	135900	1777813600	24000	24000	24000	24000	0
421	20241008	135800	1777813600	24000	24000	24000	24000	0
422	20241008	135700	1777813600	24000	24000	24000	24000	0
423	20241008	135600	1777813600	24000	24000	24000	24000	0
424	20241008	135500	1777813600	24000	23850	24000	23850	450
425	20241008	135400	1767028700	23700	23700	23700	23700	0
426	20241008	135300	1767028700	23700	23700	23700	23700	61
427	20241008	135200	1765583000	23700	23700	23700	23700	0
428	20241008	135100	1765583000	23700	23750	23900	23700	14
429	20241008	135000	1765250150	23750	23900	23900	23750	277
430	20241008	134900	1758631400	24050	23950	24050	23950	62
431	20241008	134800	1757140450	24100	24100	24100	24100	0
432	20241008	134700	1757140450	24100	23950	24100	23950	488
433	20241008	134600	1745433250	23850	23850	23850	23850	318
434	20241008	134500	1737848950	23700	23800	23800	23700	685
435	20241008	134400	1721576300	23800	23800	23800	23800	0
436	20241008	134300	1721576300	23800	23800	23800	23800	100
437	20241008	134200	1719196300	23850	23850	23850	23850	15
438	20241008	134100	1718838550	23850	23850	23850	23850	12
439	20241008	134000	1718552350	23850	23850	23850	23850	170
440	20241008	133900	1714497850	23850	23800	23850	23800	683
441	20241008	133800	1698234050	23800	23800	23800	23800	500
442	20241008	133700	1686334050	23800	23800	23800	23800	0
443	20241008	133600	1686334050	23800	23800	23800	23800	0
444	20241008	133500	1686334050	23800	23800	23800	23800	14
445	20241008	133400	1686000850	23800	23800	23800	23800	0
446	20241008	133300	1686000850	23800	23800	23800	23800	0
447	20241008	133200	1686000850	23800	23800	23800	23800	5
448	20241008	133100	1685881850	23800	23850	23850	23800	226
449	20241008	133000	1680501200	24000	24000	24000	24000	0
450	20241008	132900	1680501200	24000	24000	24000	24000	83
451	20241008	132800	1678509200	24000	24000	24000	24000	0
452	20241008	132700	1678509200	24000	24000	24000	24000	0
453	20241008	132600	1678509200	24000	24000	24000	24000	0
454	20241008	132500	1678509200	24000	24000	24000	24000	0
455	20241008	132400	1678509200	24000	24000	24000	24000	1
456	20241008	132300	1678485200	23800	23800	23800	23800	18
457	20241008	132200	1678056800	23750	23800	23800	23750	124
458	20241008	132100	1675105650	23800	23800	23800	23800	51
459	20241008	132000	1673891850	23800	23950	23950	23800	954
460	20241008	131900	1651164400	23900	23900	23900	23900	0
461	20241008	131800	1651164400	23900	23900	23900	23900	0
462	20241008	131700	1651164400	23900	23900	23900	23900	417
463	20241008	131600	1641198100	23900	23900	23900	23900	0
464	20241008	131500	1641198100	23900	23900	23900	23900	0
465	20241008	131400	1641198100	23900	23800	23900	23800	12
466	20241008	131300	1640911400	23800	23800	23800	23800	33
467	20241008	131200	1640126000	23800	23850	23850	23800	52
468	20241008	131100	1638885900	23850	23850	23900	23850	51
469	20241008	131000	1637669250	23900	23850	23900	23850	8
470	20241008	130900	1637478350	23850	23800	23850	23800	36
471	20241008	130800	1636621500	23850	23850	23850	23850	0
472	20241008	130700	1636621500	23850	23850	23850	23850	0
473	20241008	130600	1636621500	23850	23850	23850	23850	0
474	20241008	130500	1636621500	23850	23850	23850	23850	0
475	20241008	130400	1636621500	23850	23850	23850	23850	1
476	20241008	130300	1636597650	23850	24050	24050	23850	734
477	20241008	130200	1619023450	24100	24100	24100	24100	35
478	20241008	130100	1618179950	24150	24150	24150	24150	1
479	20241008	130000	1618155800	24150	24150	24150	24150	60
480	20241008	125900	1616706800	24100	24100	24100	24100	20
481	20241008	125800	1616224800	24100	24100	24100	24100	71
482	20241008	125700	1614513700	24150	24250	24300	24150	389
483	20241008	125600	1605119100	24150	24150	24150	24150	77
484	20241008	125500	1603259550	24350	24350	24350	24350	0
485	20241008	125400	1603259550	24350	24200	24350	24200	12
486	20241008	125300	1602967650	24350	24350	24350	24350	0
487	20241008	125200	1602967650	24350	24300	24350	24300	369
488	20241008	125100	1593982600	24350	24250	24350	24250	105
489	20241008	125000	1591431150	24300	24250	24300	24250	3
490	20241008	124900	1591358300	24050	24050	24050	24050	2
491	20241008	124800	1591310200	24000	24000	24050	23950	142
492	20241008	124700	1587901650	24000	24100	24100	24000	43
493	20241008	124600	1586868500	24150	24150	24150	24150	7
494	20241008	124500	1586699450	24250	24250	24250	24250	82
495	20241008	124400	1584710950	24250	24250	24250	24250	0
496	20241008	124300	1584710950	24250	24250	24250	24250	2
497	20241008	124200	1584662450	24150	24100	24250	24100	22
498	20241008	124100	1584131100	24250	24250	24250	24250	6
499	20241008	124000	1583985600	24200	24200	24200	24200	8
500	20241008	123900	1583792000	24150	24150	24150	24150	40
501	20241008	123800	1582826000	24100	24000	24100	24000	7
502	20241008	123700	1582657600	24000	24000	24000	24000	0
503	20241008	123600	1582657600	24000	23900	24000	23900	164
504	20241008	123500	1578730350	23900	23900	23900	23900	0
505	20241008	123400	1578730350	23900	23900	23900	23900	0
506	20241008	123300	1578730350	23900	23900	23900	23900	1
507	20241008	123200	1578706450	23900	23900	23900	23900	1
508	20241008	123100	1578682550	23900	23900	23900	23900	0
509	20241008	123000	1578682550	23900	23950	23950	23900	18
510	20241008	122900	1578252050	23950	23950	23950	23950	13
511	20241008	122800	1577940700	23950	24000	24000	23950	29
512	20241008	122700	1577246050	24100	24100	24100	24100	0
513	20241008	122600	1577246050	24100	24100	24100	24100	0
514	20241008	122500	1577246050	24100	24100	24100	24100	7
515	20241008	122400	1577077350	24150	24150	24150	24150	0
516	20241008	122300	1577077350	24150	24150	24150	24150	0
517	20241008	122200	1577077350	24150	24150	24150	24150	1
518	20241008	122100	1577053200	24350	24350	24350	24350	0
519	20241008	122000	1577053200	24350	24250	24400	24250	352
520	20241008	121900	1568483800	24350	23950	24350	23950	202
521	20241008	121800	1563597600	23900	23900	23900	23900	8
522	20241008	121700	1563406400	24100	23850	24100	23850	5
523	20241008	121600	1563286900	23900	24100	24100	23900	47
524	20241008	121500	1562163200	23950	23950	23950	23950	60
525	20241008	121400	1560726200	23950	23900	24050	23800	997
526	20241008	121300	1536940150	24000	24050	24050	24000	1015
527	20241008	121200	1512570150	24100	24350	24350	24100	329
528	20241008	121100	1504616000	24350	24050	24350	24050	501
529	20241008	121000	1492486950	24000	23950	24000	23950	186
530	20241008	120900	1488026200	24000	24000	24000	24000	0
531	20241008	120800	1488026200	24000	24000	24000	24000	1
532	20241008	120700	1488002200	24050	24050	24050	24050	0
533	20241008	120600	1488002200	24050	24000	24050	24000	4
534	20241008	120500	1487906150	23850	24000	24000	23850	153
535	20241008	120400	1484254500	23900	23900	23900	23900	10
536	20241008	120300	1484015500	23900	23850	23900	23850	42
537	20241008	120200	1483012050	23850	23850	23850	23850	14
538	20241008	120100	1482678150	24000	24000	24000	24000	0
539	20241008	120000	1482678150	24000	24050	24050	24000	92
540	20241008	115900	1480467650	24100	24100	24100	24100	3
541	20241008	115800	1480395350	24250	24250	24250	24250	148
542	20241008	115700	1476806350	24250	24050	24250	24000	573
543	20241008	115600	1462950200	24300	23850	24400	23850	2270
544	20241008	115500	1408302100	23850	23650	23850	23650	321
545	20241008	115400	1400646900	23850	23800	23850	23800	37
546	20241008	115300	1399764600	23850	23500	23850	23500	642
547	20241008	115200	1384533400	23500	23500	23500	23500	1
548	20241008	115100	1384509900	23300	23300	23300	23300	445
549	20241008	115000	1374141400	23500	23450	23500	23450	37
550	20241008	114900	1373272200	23250	23250	23250	23250	0
551	20241008	114800	1373272200	23250	23450	23450	23250	54
552	20241008	114700	1372006100	23500	23500	23500	23500	0
553	20241008	114600	1372006100	23500	23500	23500	23500	0
554	20241008	114500	1372006100	23500	23500	23500	23500	0
555	20241008	114400	1372006100	23500	23400	23500	23350	202
556	20241008	114300	1367269350	23400	23400	23400	23400	2
557	20241008	114200	1367222550	23400	23350	23400	23350	3
558	20241008	114100	1367152450	23300	23300	23550	23300	1049
559	20241008	114000	1342696750	23300	23150	23300	23150	102
560	20241008	113900	1340335300	23300	23150	23300	23150	26
561	20241008	113800	1339733250	23300	23200	23300	23200	5
562	20241008	113700	1339616950	23100	23400	23400	23000	2816
563	20241008	113600	1274382200	23450	23600	23600	23450	440
564	20241008	113500	1264063900	23450	23650	23650	23300	1874
565	20241008	113400	1220265300	23600	23600	23600	23600	49
566	20241008	113300	1219108900	23550	23850	23850	23450	2803
567	20241008	113200	1152955950	24000	23950	24000	23850	1146
568	20241008	113100	1125577400	23950	24000	24150	23700	2067
569	20241008	113000	1076473850	24000	24000	24000	24000	1
570	20241008	112900	1076449850	24000	24000	24000	24000	110
571	20241008	112800	1073809850	24000	24000	24000	24000	0
572	20241008	112700	1073809850	24000	24000	24000	24000	0
573	20241008	112600	1073809850	24000	24000	24000	24000	1
574	20241008	112500	1073785850	23850	23850	23850	23850	3
575	20241008	112400	1073714300	24000	24000	24000	24000	41
576	20241008	112300	1072730300	24000	24000	24000	24000	0
577	20241008	112200	1072730300	24000	24000	24000	24000	0
578	20241008	112100	1072730300	24000	24000	24000	24000	1
579	20241008	112000	1072706300	23800	23800	23800	23800	0
580	20241008	111900	1072706300	23800	23800	23800	23800	502
581	20241008	111800	1060758700	23800	23800	23800	23800	58
582	20241008	111700	1059378300	23850	23850	23850	23850	0
583	20241008	111600	1059378300	23850	23850	23850	23850	0
584	20241008	111500	1059378300	23850	23850	23850	23850	0
585	20241008	111400	1059378300	23850	23850	23850	23850	0
586	20241008	111300	1059378300	23850	23850	23850	23850	0
587	20241008	111200	1059378300	23850	23950	23950	23850	133
588	20241008	111100	1056199350	24000	24000	24000	24000	0
589	20241008	111000	1056199350	24000	24000	24000	24000	1
590	20241008	110900	1056175350	24000	24000	24000	24000	0
591	20241008	110800	1056175350	24000	24000	24000	24000	0
592	20241008	110700	1056175350	24000	24000	24000	24000	1
593	20241008	110600	1056151350	23950	23950	23950	23950	0
594	20241008	110500	1056151350	23950	23950	23950	23950	100
595	20241008	110400	1053756350	24000	24000	24000	24000	0
596	20241008	110300	1053756350	24000	24000	24000	24000	0
597	20241008	110200	1053756350	24000	24000	24000	24000	0
598	20241008	110100	1053756350	24000	24000	24000	24000	200
599	20241008	110000	1048956350	23900	23850	23900	23850	81
600	20241008	105900	1047020500	23900	23850	23900	23850	278
601	20241008	105800	1040383600	23700	23700	23750	23700	51
602	20241008	105700	1039173900	23550	23550	23550	23550	0
603	20241008	105600	1039173900	23550	23950	23950	23550	5552
604	20241008	105500	907640400	23950	23950	23950	23950	0
605	20241008	105400	907640400	23950	24000	24000	23950	165
606	20241008	105300	903687050	24000	24000	24000	24000	104
607	20241008	105200	901191050	24000	24000	24000	24000	180
608	20241008	105100	896871050	23950	24100	24100	23950	1825
609	20241008	105000	853037700	24150	24200	24200	24100	1836
610	20241008	104900	808710350	24150	24200	24200	24150	1501
611	20241008	104800	772386200	24250	24250	24250	24250	93
612	20241008	104700	770130950	24300	24300	24300	24250	420
613	20241008	104600	759934050	24300	24300	24300	24300	2
614	20241008	104500	759885450	24300	24300	24300	24300	1
615	20241008	104400	759861150	24300	24300	24300	24300	173
616	20241008	104300	755657250	24300	24350	24350	24300	16
617	20241008	104200	755268150	24300	24350	24350	24300	25
618	20241008	104100	754659700	24350	24350	24350	24350	1
619	20241008	104000	754635350	24350	24350	24350	24350	2
620	20241008	103900	754586650	24450	24450	24450	24450	2
621	20241008	103800	754537750	24450	24350	24450	24350	53
622	20241008	103700	753245950	24350	24400	24400	24350	12
623	20241008	103600	752953650	24300	24300	24300	24300	0
624	20241008	103500	752953650	24300	24300	24300	24300	0
625	20241008	103400	752953650	24300	24450	24450	24300	173
626	20241008	103300	748737050	24450	24400	24450	24400	30
627	20241008	103200	748003700	24400	24350	24400	24350	172
628	20241008	103100	743807000	24350	24350	24350	24350	150
629	20241008	103000	740154500	24300	24250	24300	24250	94
630	20241008	102900	737873050	24150	24200	24200	24150	48
631	20241008	102800	736712850	24150	24150	24150	24150	16
632	20241008	102700	736326450	24200	24200	24200	24200	1
633	20241008	102600	736302250	24250	24250	24250	24250	11
634	20241008	102500	736035500	24300	24300	24300	24300	1
635	20241008	102400	736011200	24250	24300	24300	24250	14
636	20241008	102300	735671100	24300	24300	24300	24300	0
637	20241008	102200	735671100	24300	24300	24300	24300	0
638	20241008	102100	735671100	24300	24300	24300	24300	100
639	20241008	102000	733241100	24400	24400	24400	24400	0
640	20241008	101900	733241100	24400	24400	24400	24400	0
641	20241008	101800	733241100	24400	24350	24400	24350	40
642	20241008	101700	732265650	24350	24350	24350	24350	38
643	20241008	101600	731340350	24350	24350	24350	24350	107
644	20241008	101500	728734900	24350	24350	24350	24350	11
645	20241008	101400	728467050	24400	24300	24400	24300	90
646	20241008	101300	726279900	24300	24150	24300	24000	3610
647	20241008	101200	638951750	24150	24100	24150	24100	67
648	20241008	101100	637336750	24100	24100	24100	24100	202
649	20241008	101000	632468550	24100	24050	24100	24050	46
650	20241008	100900	631360450	23900	23900	23900	23900	3
651	20241008	100800	631288750	24100	24100	24100	24100	0
652	20241008	100700	631288750	24100	24100	24100	24100	0
653	20241008	100600	631288750	24100	24100	24150	24100	40
654	20241008	100500	630323200	24100	23900	24100	23900	137
655	20241008	100400	627036200	23850	23800	23850	23750	38
656	20241008	100300	626132500	23800	23700	23800	23700	278
657	20241008	100200	619516300	23750	23750	23750	23750	102
658	20241008	100100	617093800	23750	23800	23800	23750	137
659	20241008	100000	613833750	23850	23850	23850	23850	0
660	20241008	095900	613833750	23850	23900	23900	23850	200
661	20241008	095800	609061250	23850	23850	23850	23850	23
662	20241008	095700	608512700	23850	23850	23850	23850	0
663	20241008	095600	608512700	23850	23900	23900	23850	545
664	20241008	095500	595506400	23900	23950	23950	23900	279
665	20241008	095400	588837300	23900	23900	23900	23900	25
666	20241008	095300	588239800	23900	23950	23950	23900	127
667	20241008	095200	585198450	24000	24050	24100	24000	663
668	20241008	095100	569273100	24100	24100	24100	24100	51
669	20241008	095000	568044000	24150	24100	24150	24100	48
670	20241008	094900	566884900	24150	24100	24150	24100	83
671	20241008	094800	564880500	24150	24150	24150	24150	124
672	20241008	094700	561885900	24150	24000	24200	24000	799
673	20241008	094600	542561800	23950	23750	23950	23750	183
674	20241008	094500	538203250	23750	24000	24000	23750	1801
675	20241008	094400	495158500	24050	24100	24100	24050	479
676	20241008	094300	483629850	24100	24100	24100	24100	91
677	20241008	094200	481436750	24100	24350	24350	24100	173
678	20241008	094100	477255700	24250	24300	24400	24250	43
679	20241008	094000	476212550	24250	24450	24450	24250	816
680	20241008	093900	456343150	24450	24450	24450	24450	1
681	20241008	093800	456318700	24450	24350	24500	24350	501
682	20241008	093700	444062650	24400	24450	24600	24350	606
683	20241008	093600	429225950	24450	24500	24500	24400	317
684	20241008	093500	421476400	24450	24400	24500	24350	35
685	20241008	093400	420621100	24450	24400	24500	24300	546
686	20241008	093300	407322950	24350	24350	24350	24350	37
687	20241008	093200	406422000	24350	24400	24500	24350	27
688	20241008	093100	405764350	24400	24550	24550	24400	4
689	20241008	093000	405666600	24350	24500	24550	24350	397
690	20241008	092900	395943850	24500	24550	24550	24350	465
691	20241008	092800	384568100	24550	24650	24700	24500	420
692	20241008	092700	374212550	24650	24250	24650	24250	1754
693	20241008	092600	331266200	24300	24400	24400	24300	935
694	20241008	092500	308496700	24400	24350	24400	24300	60
695	20241008	092400	307034950	24350	24350	24350	24350	134
696	20241008	092300	303772050	24300	24250	24350	24250	242
697	20241008	092200	297893150	24250	24350	24400	24250	409
698	20241008	092100	287944900	24350	24400	24450	24350	394
699	20241008	092000	278323800	24350	24200	24400	24200	625
700	20241008	091900	263141600	24150	24200	24250	24150	766
701	20241008	091800	244597850	24200	24100	24250	24100	818
702	20241008	091700	224827150	24050	23900	24150	23900	667
703	20241008	091600	208778550	23900	23850	23900	23800	143
704	20241008	091500	205372300	23950	23950	24000	23950	354
705	20241008	091400	196885550	23950	23850	24000	23850	755
706	20241008	091300	178817650	23850	23800	23950	23800	609
707	20241008	091200	164288750	23750	23500	23750	23400	96
708	20241008	091100	162017250	23350	23450	23450	23350	66
709	20241008	091000	160474850	23600	23600	23600	23600	0
710	20241008	090900	160474850	23600	23450	23600	23400	121
711	20241008	090800	157639500	23450	23450	23500	23450	38
712	20241008	090700	156748250	23650	23550	23650	23450	678
713	20241008	090600	140814150	23450	23900	23900	23450	1749
714	20241008	090500	99343750	23950	23950	24000	23900	395
715	20241008	090400	89886300	23900	23850	24100	23800	2446
716	20241008	090300	31284850	23850	23600	23850	23550	473
717	20241008	090200	20076300	23700	23400	23900	23400	410
718	20241008	090100	10369450	23350	23050	23350	23050	210
719	20241008	090000	5485050	22950	22950	22950	22950	239