KissMeData/091120/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	200200	2269241550	28550	28550	28550	28550	818
3	20241017	200100	2269241550	28550	28550	28550	28550	0
4	20241017	200000	2269241550	28550	28550	28550	28550	0
5	20241017	195900	2269241550	28550	28550	28550	28550	0
6	20241017	195800	2269241550	28550	28550	28550	28550	0
7	20241017	195700	2269241550	28550	28550	28550	28550	0
8	20241017	195600	2269241550	28550	28550	28550	28550	0
9	20241017	195500	2269241550	28550	28550	28550	28550	0
10	20241017	195400	2269241550	28550	28550	28550	28550	0
11	20241017	195300	2269241550	28550	28550	28550	28550	0
12	20241017	195200	2269241550	28550	28550	28550	28550	0
13	20241017	195100	2269241550	28550	28550	28550	28550	0
14	20241017	195000	2269241550	28550	28550	28550	28550	0
15	20241017	194900	2269241550	28550	28550	28550	28550	0
16	20241017	194800	2269241550	28550	28550	28550	28550	0
17	20241017	194700	2269241550	28550	28550	28550	28550	0
18	20241017	194600	2269241550	28550	28550	28550	28550	0
19	20241017	194500	2269241550	28550	28550	28550	28550	0
20	20241017	194400	2269241550	28550	28550	28550	28550	0
21	20241017	194300	2269241550	28550	28550	28550	28550	0
22	20241017	194200	2269241550	28550	28550	28550	28550	0
23	20241017	194100	2269241550	28550	28550	28550	28550	0
24	20241017	194000	2269241550	28550	28550	28550	28550	0
25	20241017	193900	2269241550	28550	28550	28550	28550	0
26	20241017	193800	2269241550	28550	28550	28550	28550	0
27	20241017	193700	2269241550	28550	28550	28550	28550	0
28	20241017	193600	2269241550	28550	28550	28550	28550	0
29	20241017	193500	2269241550	28550	28550	28550	28550	0
30	20241017	193400	2269241550	28550	28550	28550	28550	0
31	20241017	193300	2269241550	28550	28550	28550	28550	0
32	20241017	193200	2269241550	28550	28550	28550	28550	818
33	20241017	193100	2269241550	28550	28550	28550	28550	0
34	20241017	193000	2269241550	28550	28550	28550	28550	0
35	20241017	192900	2269241550	28550	28550	28550	28550	0
36	20241017	192800	2269241550	28550	28550	28550	28550	0
37	20241017	192700	2269241550	28550	28550	28550	28550	0
38	20241017	192600	2269241550	28550	28550	28550	28550	0
39	20241017	192500	2269241550	28550	28550	28550	28550	0
40	20241017	192400	2269241550	28550	28550	28550	28550	0
41	20241017	192300	2269241550	28550	28550	28550	28550	0
42	20241017	192200	2269241550	28550	28550	28550	28550	0
43	20241017	192100	2269241550	28550	28550	28550	28550	0
44	20241017	192000	2269241550	28550	28550	28550	28550	0
45	20241017	191900	2269241550	28550	28550	28550	28550	0
46	20241017	191800	2269241550	28550	28550	28550	28550	0
47	20241017	191700	2269241550	28550	28550	28550	28550	0
48	20241017	191600	2269241550	28550	28550	28550	28550	0
49	20241017	191500	2269241550	28550	28550	28550	28550	0
50	20241017	191400	2269241550	28550	28550	28550	28550	0
51	20241017	191300	2269241550	28550	28550	28550	28550	0
52	20241017	191200	2269241550	28550	28550	28550	28550	0
53	20241017	191100	2269241550	28550	28550	28550	28550	0
54	20241017	191000	2269241550	28550	28550	28550	28550	0
55	20241017	190900	2269241550	28550	28550	28550	28550	0
56	20241017	190800	2269241550	28550	28550	28550	28550	0
57	20241017	190700	2269241550	28550	28550	28550	28550	0
58	20241017	190600	2269241550	28550	28550	28550	28550	0
59	20241017	190500	2269241550	28550	28550	28550	28550	0
60	20241017	190400	2269241550	28550	28550	28550	28550	0
61	20241017	190300	2269241550	28550	28550	28550	28550	0
62	20241017	190200	2269241550	28550	28550	28550	28550	818
63	20241017	190100	2269241550	28550	28550	28550	28550	0
64	20241017	190000	2269241550	28550	28550	28550	28550	0
65	20241017	185900	2269241550	28550	28550	28550	28550	0
66	20241017	185800	2269241550	28550	28550	28550	28550	0
67	20241017	185700	2269241550	28550	28550	28550	28550	0
68	20241017	185600	2269241550	28550	28550	28550	28550	0
69	20241017	185500	2269241550	28550	28550	28550	28550	0
70	20241017	185400	2269241550	28550	28550	28550	28550	0
71	20241017	185300	2269241550	28550	28550	28550	28550	0
72	20241017	185200	2269241550	28550	28550	28550	28550	0
73	20241017	185100	2269241550	28550	28550	28550	28550	0
74	20241017	185000	2269241550	28550	28550	28550	28550	0
75	20241017	184900	2269241550	28550	28550	28550	28550	0
76	20241017	184800	2269241550	28550	28550	28550	28550	0
77	20241017	184700	2269241550	28550	28550	28550	28550	0
78	20241017	184600	2269241550	28550	28550	28550	28550	0
79	20241017	184500	2269241550	28550	28550	28550	28550	0
80	20241017	184400	2269241550	28550	28550	28550	28550	0
81	20241017	184300	2269241550	28550	28550	28550	28550	0
82	20241017	184200	2269241550	28550	28550	28550	28550	0
83	20241017	184100	2269241550	28550	28550	28550	28550	0
84	20241017	184000	2269241550	28550	28550	28550	28550	0
85	20241017	183900	2269241550	28550	28550	28550	28550	0
86	20241017	183800	2269241550	28550	28550	28550	28550	0
87	20241017	183700	2269241550	28550	28550	28550	28550	0
88	20241017	183600	2269241550	28550	28550	28550	28550	0
89	20241017	183500	2269241550	28550	28550	28550	28550	0
90	20241017	183400	2269241550	28550	28550	28550	28550	0
91	20241017	183300	2269241550	28550	28550	28550	28550	0
92	20241017	183200	2269241550	28550	28550	28550	28550	818
93	20241017	183100	2269241550	28550	28550	28550	28550	0
94	20241017	183000	2269241550	28550	28550	28550	28550	0
95	20241017	182900	2269241550	28550	28550	28550	28550	0
96	20241017	182800	2269241550	28550	28550	28550	28550	0
97	20241017	182700	2269241550	28550	28550	28550	28550	0
98	20241017	182600	2269241550	28550	28550	28550	28550	0
99	20241017	182500	2269241550	28550	28550	28550	28550	0
100	20241017	182400	2269241550	28550	28550	28550	28550	0
101	20241017	182300	2269241550	28550	28550	28550	28550	0
102	20241017	182200	2269241550	28550	28550	28550	28550	0
103	20241017	182100	2269241550	28550	28550	28550	28550	0
104	20241017	182000	2269241550	28550	28550	28550	28550	0
105	20241017	181900	2269241550	28550	28550	28550	28550	0
106	20241017	181800	2269241550	28550	28550	28550	28550	0
107	20241017	181700	2269241550	28550	28550	28550	28550	0
108	20241017	181600	2269241550	28550	28550	28550	28550	0
109	20241017	181500	2269241550	28550	28550	28550	28550	0
110	20241017	181400	2269241550	28550	28550	28550	28550	0
111	20241017	181300	2269241550	28550	28550	28550	28550	0
112	20241017	181200	2269241550	28550	28550	28550	28550	0
113	20241017	181100	2269241550	28550	28550	28550	28550	0
114	20241017	181000	2269241550	28550	28550	28550	28550	0
115	20241017	180900	2269241550	28550	28550	28550	28550	0
116	20241017	180800	2269241550	28550	28550	28550	28550	0
117	20241017	180700	2269241550	28550	28550	28550	28550	0
118	20241017	180600	2269241550	28550	28550	28550	28550	0
119	20241017	180500	2269241550	28550	28550	28550	28550	0
120	20241017	180400	2269241550	28550	28550	28550	28550	0
121	20241017	180300	2269241550	28550	28550	28550	28550	0
122	20241017	180200	2269241550	28550	28550	28550	28550	818
123	20241017	180100	2269241550	28550	28550	28550	28550	0
124	20241017	180000	2269241550	28550	28550	28550	28550	0
125	20241017	175900	2269241550	28550	28550	28550	28550	0
126	20241017	175800	2269241550	28550	28550	28550	28550	0
127	20241017	175700	2269241550	28550	28550	28550	28550	0
128	20241017	175600	2269241550	28550	28550	28550	28550	0
129	20241017	175500	2269241550	28550	28550	28550	28550	0
130	20241017	175400	2269241550	28550	28550	28550	28550	0
131	20241017	175300	2269241550	28550	28550	28550	28550	0
132	20241017	175200	2269241550	28550	28550	28550	28550	0
133	20241017	175100	2269241550	28550	28550	28550	28550	0
134	20241017	175000	2269241550	28550	28550	28550	28550	0
135	20241017	174900	2269241550	28550	28550	28550	28550	0
136	20241017	174800	2269241550	28550	28550	28550	28550	0
137	20241017	174700	2269241550	28550	28550	28550	28550	0
138	20241017	174600	2269241550	28550	28550	28550	28550	0
139	20241017	174500	2269241550	28550	28550	28550	28550	0
140	20241017	174400	2269241550	28550	28550	28550	28550	0
141	20241017	174300	2269241550	28550	28550	28550	28550	0
142	20241017	174200	2269241550	28550	28550	28550	28550	0
143	20241017	174100	2269241550	28550	28550	28550	28550	0
144	20241017	174000	2269241550	28550	28550	28550	28550	0
145	20241017	173900	2269241550	28550	28550	28550	28550	0
146	20241017	173800	2269241550	28550	28550	28550	28550	0
147	20241017	173700	2269241550	28550	28550	28550	28550	0
148	20241017	173600	2269241550	28550	28550	28550	28550	0
149	20241017	173500	2269241550	28550	28550	28550	28550	0
150	20241017	173400	2269241550	28550	28550	28550	28550	0
151	20241017	173300	2269241550	28550	28550	28550	28550	0
152	20241017	173200	2269241550	28550	28550	28550	28550	818
153	20241017	173100	2269241550	28550	28550	28550	28550	0
154	20241017	173000	2269241550	28550	28550	28550	28550	0
155	20241017	172900	2269241550	28550	28550	28550	28550	0
156	20241017	172800	2269241550	28550	28550	28550	28550	0
157	20241017	172700	2269241550	28550	28550	28550	28550	0
158	20241017	172600	2269241550	28550	28550	28550	28550	0
159	20241017	172500	2269241550	28550	28550	28550	28550	0
160	20241017	172400	2269241550	28550	28550	28550	28550	0
161	20241017	172300	2269241550	28550	28550	28550	28550	0
162	20241017	172200	2269241550	28550	28550	28550	28550	0
163	20241017	172100	2269241550	28550	28550	28550	28550	0
164	20241017	172000	2269241550	28550	28550	28550	28550	0
165	20241017	171900	2269241550	28550	28550	28550	28550	0
166	20241017	171800	2269241550	28550	28550	28550	28550	0
167	20241017	171700	2269241550	28550	28550	28550	28550	0
168	20241017	171600	2269241550	28550	28550	28550	28550	0
169	20241017	171500	2269241550	28550	28550	28550	28550	0
170	20241017	171400	2269241550	28550	28550	28550	28550	0
171	20241017	171300	2269241550	28550	28550	28550	28550	0
172	20241017	171200	2269241550	28550	28550	28550	28550	0
173	20241017	171100	2269241550	28550	28550	28550	28550	0
174	20241017	171000	2269241550	28550	28550	28550	28550	0
175	20241017	170900	2269241550	28550	28550	28550	28550	0
176	20241017	170800	2269241550	28550	28550	28550	28550	0
177	20241017	170700	2269241550	28550	28550	28550	28550	0
178	20241017	170600	2269241550	28550	28550	28550	28550	0
179	20241017	170500	2269241550	28550	28550	28550	28550	0
180	20241017	170400	2269241550	28550	28550	28550	28550	0
181	20241017	170300	2269241550	28550	28550	28550	28550	0
182	20241017	170200	2269241550	28550	28550	28550	28550	818
183	20241017	170100	2269241550	28550	28550	28550	28550	0
184	20241017	170000	2269241550	28550	28550	28550	28550	0
185	20241017	165900	2269241550	28550	28550	28550	28550	0
186	20241017	165800	2269241550	28550	28550	28550	28550	0
187	20241017	165700	2269241550	28550	28550	28550	28550	0
188	20241017	165600	2269241550	28550	28550	28550	28550	0
189	20241017	165500	2269241550	28550	28550	28550	28550	0
190	20241017	165400	2269241550	28550	28550	28550	28550	0
191	20241017	165300	2269241550	28550	28550	28550	28550	0
192	20241017	165200	2269241550	28550	28550	28550	28550	0
193	20241017	165100	2269241550	28550	28550	28550	28550	0
194	20241017	165000	2269241550	28550	28550	28550	28550	0
195	20241017	164900	2269241550	28550	28550	28550	28550	0
196	20241017	164800	2269241550	28550	28550	28550	28550	0
197	20241017	164700	2269241550	28550	28550	28550	28550	0
198	20241017	164600	2269241550	28550	28550	28550	28550	0
199	20241017	164500	2269241550	28550	28550	28550	28550	0
200	20241017	164400	2269241550	28550	28550	28550	28550	0
201	20241017	164300	2269241550	28550	28550	28550	28550	0
202	20241017	164200	2269241550	28550	28550	28550	28550	0
203	20241017	164100	2269241550	28550	28550	28550	28550	0
204	20241017	164000	2269241550	28550	28550	28550	28550	0
205	20241017	163900	2269241550	28550	28550	28550	28550	0
206	20241017	163800	2269241550	28550	28550	28550	28550	0
207	20241017	163700	2269241550	28550	28550	28550	28550	0
208	20241017	163600	2269241550	28550	28550	28550	28550	0
209	20241017	163500	2269241550	28550	28550	28550	28550	0
210	20241017	163400	2269241550	28550	28550	28550	28550	0
211	20241017	163300	2269241550	28550	28550	28550	28550	0
212	20241017	163200	2269241550	28550	28550	28550	28550	818
213	20241017	163100	2269241550	28550	28550	28550	28550	0
214	20241017	163000	2269241550	28550	28550	28550	28550	0
215	20241017	162900	2269241550	28550	28550	28550	28550	0
216	20241017	162800	2269241550	28550	28550	28550	28550	0
217	20241017	162700	2269241550	28550	28550	28550	28550	0
218	20241017	162600	2269241550	28550	28550	28550	28550	0
219	20241017	162500	2269241550	28550	28550	28550	28550	0
220	20241017	162400	2269241550	28550	28550	28550	28550	0
221	20241017	162300	2269241550	28550	28550	28550	28550	0
222	20241017	162200	2269241550	28550	28550	28550	28550	0
223	20241017	162100	2269241550	28550	28550	28550	28550	0
224	20241017	162000	2269241550	28550	28550	28550	28550	0
225	20241017	161900	2269241550	28550	28550	28550	28550	0
226	20241017	161800	2269241550	28550	28550	28550	28550	0
227	20241017	161700	2269241550	28550	28550	28550	28550	0
228	20241017	161600	2269241550	28550	28550	28550	28550	0
229	20241017	161500	2269241550	28550	28550	28550	28550	0
230	20241017	161400	2269241550	28550	28550	28550	28550	0
231	20241017	161300	2269241550	28550	28550	28550	28550	0
232	20241017	161200	2269241550	28550	28550	28550	28550	0
233	20241017	161100	2269241550	28550	28550	28550	28550	0
234	20241017	161000	2269241550	28550	28550	28550	28550	0
235	20241017	160900	2269241550	28550	28550	28550	28550	0
236	20241017	160800	2269241550	28550	28550	28550	28550	0
237	20241017	160700	2269241550	28550	28550	28550	28550	0
238	20241017	160600	2269241550	28550	28550	28550	28550	0
239	20241017	160500	2269241550	28550	28550	28550	28550	0
240	20241017	160400	2269241550	28550	28550	28550	28550	0
241	20241017	160300	2269241550	28550	28550	28550	28550	0
242	20241017	160200	2269241550	28550	28550	28550	28550	818
243	20241017	160100	2269241550	28550	28550	28550	28550	0
244	20241017	160000	2269241550	28550	28550	28550	28550	0
245	20241017	155900	2269241550	28550	28550	28550	28550	0
246	20241017	155800	2269241550	28550	28550	28550	28550	0
247	20241017	155700	2269241550	28550	28550	28550	28550	0
248	20241017	155600	2269241550	28550	28550	28550	28550	0
249	20241017	155500	2269241550	28550	28550	28550	28550	0
250	20241017	155400	2269241550	28550	28550	28550	28550	0
251	20241017	155300	2269241550	28550	28550	28550	28550	0
252	20241017	155200	2269241550	28550	28550	28550	28550	0
253	20241017	155100	2269241550	28550	28550	28550	28550	0
254	20241017	155000	2269241550	28550	28550	28550	28550	0
255	20241017	154900	2269241550	28550	28550	28550	28550	0
256	20241017	154800	2269241550	28550	28550	28550	28550	0
257	20241017	154700	2269241550	28550	28550	28550	28550	0
258	20241017	154600	2269241550	28550	28550	28550	28550	0
259	20241017	154500	2269241550	28550	28550	28550	28550	0
260	20241017	154400	2269241550	28550	28550	28550	28550	0
261	20241017	154300	2269241550	28550	28550	28550	28550	0
262	20241017	154200	2269241550	28550	28550	28550	28550	0
263	20241017	154100	2269241550	28550	28550	28550	28550	0
264	20241017	154000	2269241550	28550	28550	28550	28550	0
265	20241017	153900	2269241550	28550	28550	28550	28550	0
266	20241017	153800	2269241550	28550	28550	28550	28550	0
267	20241017	153700	2269241550	28550	28550	28550	28550	0
268	20241017	153600	2269241550	28550	28550	28550	28550	0
269	20241017	153500	2269241550	28550	28550	28550	28550	0
270	20241017	153400	2269241550	28550	28550	28550	28550	0
271	20241017	153300	2269241550	28550	28550	28550	28550	0
272	20241017	153200	2269241550	28550	28550	28550	28550	818
273	20241017	153100	2269241550	28550	28550	28550	28550	0
274	20241017	153000	2269241550	28550	28550	28550	28550	818
275	20241017	152900	2245887650	28650	28650	28650	28650	0
276	20241017	152800	2245887650	28650	28650	28650	28650	0
277	20241017	152700	2245887650	28650	28650	28650	28650	0
278	20241017	152600	2245887650	28650	28650	28650	28650	0
279	20241017	152500	2245887650	28650	28650	28650	28650	0
280	20241017	152400	2245887650	28650	28650	28650	28650	0
281	20241017	152300	2245887650	28650	28650	28650	28650	0
282	20241017	152200	2245887650	28650	28650	28650	28650	0
283	20241017	152100	2245887650	28650	28650	28650	28650	0
284	20241017	152000	2245887650	28650	28650	28650	28650	0
285	20241017	151900	2245887650	28650	28650	28650	28500	708
286	20241017	151800	2225670250	28600	28650	28650	28600	118
287	20241017	151700	2222289700	28650	28650	28650	28650	1
288	20241017	151600	2222261050	28700	28700	28700	28700	100
289	20241017	151500	2219391050	28750	28700	28750	28700	334
290	20241017	151400	2209789250	28700	28700	28750	28700	156
291	20241017	151300	2205311800	28700	28700	28700	28700	71
292	20241017	151200	2203274100	28700	28750	28750	28700	94
293	20241017	151100	2200571650	28750	28700	28750	28700	95
294	20241017	151000	2197840450	28750	28700	28750	28700	3
295	20241017	150900	2197754300	28700	28700	28700	28700	13
296	20241017	150800	2197381200	28700	28700	28700	28700	35
297	20241017	150700	2196376700	28700	28650	28700	28650	233
298	20241017	150600	2189696050	28600	28650	28650	28600	573
299	20241017	150500	2173304700	28700	28700	28700	28700	10
300	20241017	150400	2173017700	28700	28650	28700	28650	756
301	20241017	150300	2151358000	28650	28650	28650	28650	66
302	20241017	150200	2149467100	28650	28650	28650	28650	0
303	20241017	150100	2149467100	28650	28700	28700	28650	103
304	20241017	150000	2146511250	28700	28700	28700	28700	26
305	20241017	145900	2145765050	28700	28700	28700	28650	381
306	20241017	145800	2134830450	28750	28750	28750	28750	512
307	20241017	145700	2120110450	28750	28800	28800	28750	613
308	20241017	145600	2102461050	28850	28850	28850	28850	100
309	20241017	145500	2099576050	28850	28850	28850	28850	0
310	20241017	145400	2099576050	28850	28850	28850	28850	0
311	20241017	145300	2099576050	28850	28800	28850	28800	2
312	20241017	145200	2099518400	28800	28800	28800	28800	213
313	20241017	145100	2093384000	28800	28800	28800	28800	100
314	20241017	145000	2090504000	28800	28800	28800	28800	0
315	20241017	144900	2090504000	28800	28800	28800	28800	101
316	20241017	144800	2087595200	28800	28800	28800	28800	0
317	20241017	144700	2087595200	28800	28800	28850	28750	114
318	20241017	144600	2084312350	28800	28750	28850	28750	15
319	20241017	144500	2083879800	28750	28750	28850	28750	352
320	20241017	144400	2073746250	28700	28700	28700	28700	377
321	20241017	144300	2062926350	28650	28700	28700	28650	24
322	20241017	144200	2062238100	28700	28750	28750	28700	593
323	20241017	144100	2045209500	28750	28800	28800	28750	3
324	20241017	144000	2045123150	28750	28800	28800	28750	7
325	20241017	143900	2044921700	28800	28800	28800	28800	1
326	20241017	143800	2044892900	28750	28800	28800	28700	747
327	20241017	143700	2023431300	28800	28800	28800	28800	43
328	20241017	143600	2022192900	28850	28900	28900	28850	112
329	20241017	143500	2018957850	28900	28900	28900	28900	288
330	20241017	143400	2010634650	28900	28900	28900	28900	78
331	20241017	143300	2008380450	28950	28950	28950	28950	102
332	20241017	143200	2005427550	28950	29000	29000	28950	349
333	20241017	143100	1995317200	29000	28850	29150	28800	1516
334	20241017	143000	1951436500	28850	28850	28850	28850	50
335	20241017	142900	1949994000	28900	28900	28900	28900	310
336	20241017	142800	1941035000	28900	28900	28900	28900	115
337	20241017	142700	1937711500	28950	29050	29050	28950	1656
338	20241017	142600	1889687850	29050	29050	29050	29050	50
339	20241017	142500	1888235350	29050	29000	29050	29000	304
340	20241017	142400	1879416600	29000	29000	29000	29000	0
341	20241017	142300	1879416600	29000	29000	29000	29000	50
342	20241017	142200	1877966600	29000	28950	29000	28950	223
343	20241017	142100	1871507000	28900	28850	28900	28850	241
344	20241017	142000	1864546950	28900	28850	29000	28850	102
345	20241017	141900	1861594500	28950	28850	29000	28800	1727
346	20241017	141800	1811634050	28850	28850	28850	28850	312
347	20241017	141700	1802632850	28950	28850	28950	28850	392
348	20241017	141600	1791311050	28900	28800	28900	28800	373
349	20241017	141500	1780563200	28800	28750	28800	28750	567
350	20241017	141400	1764248650	28800	28850	28850	28800	1123
351	20241017	141300	1731886650	28900	28950	28950	28850	816
352	20241017	141200	1708274500	28950	28900	28950	28900	1456
353	20241017	141100	1666164200	28900	28850	28900	28850	487
354	20241017	141000	1652094450	28850	28850	28850	28800	608
355	20241017	140900	1634558050	28850	28600	28850	28600	1437
356	20241017	140800	1593239800	28700	28450	28750	28450	1716
357	20241017	140700	1544244800	28450	28450	28450	28450	42
358	20241017	140600	1543049900	28450	28450	28450	28450	97
359	20241017	140500	1540290250	28500	28500	28500	28500	169
360	20241017	140400	1535473750	28450	28450	28450	28450	1
361	20241017	140300	1535445300	28450	28450	28450	28450	0
362	20241017	140200	1535445300	28450	28450	28450	28450	2
363	20241017	140100	1535388400	28450	28450	28450	28450	83
364	20241017	140000	1533027050	28450	28400	28450	28400	847
365	20241017	135900	1508943150	28400	28400	28400	28400	0
366	20241017	135800	1508943150	28400	28400	28400	28400	0
367	20241017	135700	1508943150	28400	28400	28400	28400	0
368	20241017	135600	1508943150	28400	28400	28400	28400	1
369	20241017	135500	1508914750	28400	28400	28400	28400	103
370	20241017	135400	1505989550	28400	28400	28400	28400	25
371	20241017	135300	1505279550	28400	28400	28400	28400	2
372	20241017	135200	1505222750	28450	28450	28450	28450	8
373	20241017	135100	1504995150	28450	28450	28450	28450	0
374	20241017	135000	1504995150	28450	28450	28450	28450	133
375	20241017	134900	1501211300	28450	28450	28450	28450	0
376	20241017	134800	1501211300	28450	28450	28450	28450	200
377	20241017	134700	1495521300	28400	28400	28400	28400	297
378	20241017	134600	1487086500	28350	28350	28350	28350	0
379	20241017	134500	1487086500	28350	28350	28350	28350	1
380	20241017	134400	1487058150	28400	28400	28400	28400	1
381	20241017	134300	1487029750	28400	28400	28400	28400	202
382	20241017	134200	1481292950	28350	28350	28350	28350	0
383	20241017	134100	1481292950	28350	28350	28350	28350	34
384	20241017	134000	1480329050	28350	28350	28350	28350	1
385	20241017	133900	1480300700	28350	28350	28350	28350	218
386	20241017	133800	1474120400	28350	28350	28350	28350	0
387	20241017	133700	1474120400	28350	28350	28350	28350	50
388	20241017	133600	1472702900	28350	28350	28350	28350	0
389	20241017	133500	1472702900	28350	28350	28350	28350	18
390	20241017	133400	1472192600	28350	28400	28400	28350	270
391	20241017	133300	1464527900	28450	28450	28450	28450	14
392	20241017	133200	1464129600	28400	28400	28400	28400	1
393	20241017	133100	1464101200	28350	28350	28350	28350	510
394	20241017	133000	1449642700	28350	28350	28350	28350	0
395	20241017	132900	1449642700	28350	28400	28400	28350	100
396	20241017	132800	1446807550	28400	28400	28400	28400	112
397	20241017	132700	1443626750	28400	28400	28400	28400	131
398	20241017	132600	1439906350	28400	28400	28400	28400	0
399	20241017	132500	1439906350	28400	28400	28400	28400	10
400	20241017	132400	1439622350	28350	28400	28400	28350	2
401	20241017	132300	1439565600	28400	28400	28400	28400	72
402	20241017	132200	1437520800	28350	28350	28350	28350	0
403	20241017	132100	1437520800	28350	28350	28350	28350	44
404	20241017	132000	1436273400	28350	28300	28350	28300	256
405	20241017	131900	1429025800	28350	28350	28350	28350	0
406	20241017	131800	1429025800	28350	28350	28350	28350	6
407	20241017	131700	1428855700	28350	28350	28350	28350	237
408	20241017	131600	1422136750	28400	28400	28400	28400	0
409	20241017	131500	1422136750	28400	28400	28400	28400	3
410	20241017	131400	1422051550	28350	28350	28350	28350	103
411	20241017	131300	1419131500	28350	28350	28350	28350	136
412	20241017	131200	1415275900	28400	28400	28400	28400	1
413	20241017	131100	1415247500	28400	28400	28400	28350	294
414	20241017	131000	1406898550	28450	28450	28450	28450	5
415	20241017	130900	1406756300	28400	28400	28400	28400	0
416	20241017	130800	1406756300	28400	28400	28400	28400	27
417	20241017	130700	1405989500	28400	28400	28400	28400	103
418	20241017	130600	1403064300	28400	28450	28450	28400	482
419	20241017	130500	1389351450	28450	28450	28450	28450	5
420	20241017	130400	1389209200	28450	28450	28450	28450	0
421	20241017	130300	1389209200	28450	28450	28450	28450	2
422	20241017	130200	1389152300	28450	28450	28450	28450	0
423	20241017	130100	1389152300	28450	28450	28450	28450	613
424	20241017	130000	1371712450	28450	28450	28450	28450	648
425	20241017	125900	1353276850	28400	28400	28400	28400	19
426	20241017	125800	1352737250	28400	28400	28400	28400	34
427	20241017	125700	1351771650	28400	28400	28400	28400	2
428	20241017	125600	1351714850	28400	28400	28400	28400	371
429	20241017	125500	1341178450	28400	28450	28450	28400	84
430	20241017	125400	1338791150	28500	28500	28500	28500	1
431	20241017	125300	1338762650	28450	28450	28450	28450	0
432	20241017	125200	1338762650	28450	28450	28450	28450	32
433	20241017	125100	1337852250	28450	28450	28450	28450	113
434	20241017	125000	1334637400	28500	28500	28500	28450	120
435	20241017	124900	1331218050	28550	28550	28550	28550	0
436	20241017	124800	1331218050	28550	28550	28550	28550	101
437	20241017	124700	1328334500	28550	28550	28550	28550	5
438	20241017	124600	1328191750	28550	28500	28550	28500	2
439	20241017	124500	1328134700	28500	28500	28500	28500	103
440	20241017	124400	1325199200	28550	28550	28550	28550	0
441	20241017	124300	1325199200	28550	28550	28550	28550	0
442	20241017	124200	1325199200	28550	28550	28550	28550	0
443	20241017	124100	1325199200	28550	28550	28550	28550	0
444	20241017	124000	1325199200	28550	28550	28550	28550	0
445	20241017	123900	1325199200	28550	28550	28550	28550	10
446	20241017	123800	1324913700	28500	28500	28500	28500	0
447	20241017	123700	1324913700	28500	28500	28500	28500	0
448	20241017	123600	1324913700	28500	28500	28500	28500	0
449	20241017	123500	1324913700	28500	28500	28500	28500	0
450	20241017	123400	1324913700	28500	28500	28500	28500	101
451	20241017	123300	1322035200	28550	28550	28550	28550	99
452	20241017	123200	1319208750	28650	28500	28650	28500	429
453	20241017	123100	1306945500	28500	28500	28500	28500	157
454	20241017	123000	1302471000	28550	28500	28550	28450	481
455	20241017	122900	1288756050	28500	28500	28500	28500	0
456	20241017	122800	1288756050	28500	28500	28500	28500	0
457	20241017	122700	1288756050	28500	28500	28500	28500	0
458	20241017	122600	1288756050	28500	28500	28500	28500	134
459	20241017	122500	1284937050	28550	28550	28550	28550	2
460	20241017	122400	1284879950	28500	28500	28500	28500	0
461	20241017	122300	1284879950	28500	28500	28500	28500	1
462	20241017	122200	1284851450	28550	28550	28550	28550	0
463	20241017	122100	1284851450	28550	28550	28550	28550	0
464	20241017	122000	1284851450	28550	28550	28550	28550	1
465	20241017	121900	1284822900	28500	28500	28500	28500	22
466	20241017	121800	1284195900	28500	28500	28500	28500	100
467	20241017	121700	1281345900	28550	28550	28550	28550	0
468	20241017	121600	1281345900	28550	28550	28550	28550	0
469	20241017	121500	1281345900	28550	28550	28550	28550	0
470	20241017	121400	1281345900	28550	28550	28550	28550	0
471	20241017	121300	1281345900	28550	28550	28550	28550	0
472	20241017	121200	1281345900	28550	28550	28550	28550	0
473	20241017	121100	1281345900	28550	28550	28550	28550	100
474	20241017	121000	1278490900	28550	28550	28550	28550	105
475	20241017	120900	1275493150	28550	28550	28550	28550	5
476	20241017	120800	1275350400	28550	28500	28550	28500	100
477	20241017	120700	1272496450	28500	28450	28500	28450	214
478	20241017	120600	1266407650	28500	28500	28500	28500	5
479	20241017	120500	1266265150	28500	28500	28500	28500	0
480	20241017	120400	1266265150	28500	28500	28500	28500	0
481	20241017	120300	1266265150	28500	28500	28500	28500	5
482	20241017	120200	1266122650	28500	28500	28500	28500	0
483	20241017	120100	1266122650	28500	28500	28500	28500	7
484	20241017	120000	1265923150	28500	28500	28500	28500	0
485	20241017	115900	1265923150	28500	28500	28500	28500	50
486	20241017	115800	1264498150	28400	28400	28400	28400	0
487	20241017	115700	1264498150	28400	28400	28450	28400	314
488	20241017	115600	1255574450	28400	28450	28450	28400	600
489	20241017	115500	1238522550	28500	28500	28500	28500	3
490	20241017	115400	1238437050	28500	28500	28500	28500	1
491	20241017	115300	1238408550	28450	28400	28450	28400	195
492	20241017	115200	1232863350	28400	28400	28400	28400	0
493	20241017	115100	1232863350	28400	28400	28400	28400	1
494	20241017	115000	1232834950	28400	28400	28400	28400	10
495	20241017	114900	1232550950	28450	28450	28450	28450	0
496	20241017	114800	1232550950	28450	28450	28450	28450	0
497	20241017	114700	1232550950	28450	28450	28450	28450	0
498	20241017	114600	1232550950	28450	28450	28450	28450	1
499	20241017	114500	1232522500	28500	28400	28500	28400	183
500	20241017	114400	1227324950	28400	28400	28400	28400	0
501	20241017	114300	1227324950	28400	28400	28400	28400	10
502	20241017	114200	1227040950	28400	28400	28400	28400	0
503	20241017	114100	1227040950	28400	28400	28400	28400	161
504	20241017	114000	1222468550	28400	28500	28500	28400	376
505	20241017	113900	1211754100	28500	28450	28500	28450	2
506	20241017	113800	1211697150	28450	28400	28450	28400	6
507	20241017	113700	1211526700	28350	28350	28350	28350	86
508	20241017	113600	1209088600	28350	28400	28400	28350	114
509	20241017	113500	1205852000	28400	28400	28400	28400	110
510	20241017	113400	1202728000	28400	28400	28400	28400	0
511	20241017	113300	1202728000	28400	28400	28400	28400	0
512	20241017	113200	1202728000	28400	28450	28500	28400	111
513	20241017	113100	1199575000	28450	28450	28450	28400	49
514	20241017	113000	1198183200	28450	28450	28450	28450	1
515	20241017	112900	1198154750	28400	28400	28400	28400	78
516	20241017	112800	1195939550	28400	28350	28400	28350	33
517	20241017	112700	1195003350	28400	28400	28400	28400	370
518	20241017	112600	1184495350	28400	28400	28400	28400	0
519	20241017	112500	1184495350	28400	28400	28400	28400	5
520	20241017	112400	1184353350	28400	28400	28400	28400	81
521	20241017	112300	1182052950	28400	28400	28400	28400	98
522	20241017	112200	1179269750	28450	28450	28450	28450	7
523	20241017	112100	1179070600	28450	28450	28450	28450	2
524	20241017	112000	1179013700	28450	28400	28450	28400	105
525	20241017	111900	1176026700	28400	28400	28400	28400	55
526	20241017	111800	1174464700	28450	28500	28500	28400	512
527	20241017	111700	1159876000	28500	28450	28500	28450	100
528	20241017	111600	1157026200	28400	28400	28400	28400	11
529	20241017	111500	1156713800	28350	28350	28350	28350	0
530	20241017	111400	1156713800	28350	28200	28350	28200	795
531	20241017	111300	1134255850	28150	28150	28150	28150	58
532	20241017	111200	1132623150	28150	28150	28150	28150	0
533	20241017	111100	1132623150	28150	28150	28150	28150	0
534	20241017	111000	1132623150	28150	28150	28150	28150	0
535	20241017	110900	1132623150	28150	28150	28150	28150	0
536	20241017	110800	1132623150	28150	28150	28150	28150	122
537	20241017	110700	1129188850	28150	28150	28150	28150	1
538	20241017	110600	1129160700	28150	28150	28150	28150	0
539	20241017	110500	1129160700	28150	28150	28150	28150	0
540	20241017	110400	1129160700	28150	28150	28150	28150	0
541	20241017	110300	1129160700	28150	28150	28150	28150	0
542	20241017	110200	1129160700	28150	28100	28150	28100	9
543	20241017	110100	1128907650	28150	28150	28150	28150	243
544	20241017	110000	1122067200	28150	28150	28150	28150	0
545	20241017	105900	1122067200	28150	28100	28150	28100	8
546	20241017	105800	1121842250	28100	28100	28100	28100	150
547	20241017	105700	1117627250	28100	28100	28100	28100	1
548	20241017	105600	1117599150	28100	28100	28100	28100	131
549	20241017	105500	1113918050	28100	28150	28150	28100	72
550	20241017	105400	1111892350	28150	28150	28150	28150	174
551	20241017	105300	1106994250	28150	28150	28150	28150	10
552	20241017	105200	1106712750	28150	28150	28150	28150	27
553	20241017	105100	1105952700	28150	28150	28150	28150	670
554	20241017	105000	1087092200	28200	28200	28200	28200	7
555	20241017	104900	1086894800	28150	28150	28150	28150	0
556	20241017	104800	1086894800	28150	28150	28150	28150	1
557	20241017	104700	1086866650	28200	28200	28200	28200	0
558	20241017	104600	1086866650	28200	28200	28200	28200	97
559	20241017	104500	1084131250	28150	28150	28150	28150	51
560	20241017	104400	1082695600	28200	28200	28200	28200	211
561	20241017	104300	1076745400	28200	28200	28200	28150	153
562	20241017	104200	1072431350	28200	28200	28200	28200	7
563	20241017	104100	1072233950	28200	28200	28200	28200	22
564	20241017	104000	1071613550	28200	28200	28200	28200	40
565	20241017	103900	1070485550	28200	28200	28200	28200	37
566	20241017	103800	1069442150	28200	28250	28250	28200	37
567	20241017	103700	1068398100	28250	28300	28300	28250	6
568	20241017	103600	1068228400	28200	28200	28200	28200	0
569	20241017	103500	1068228400	28200	28200	28200	28200	198
570	20241017	103400	1062644800	28200	28250	28250	28200	523
571	20241017	103300	1047892150	28200	28250	28250	28200	479
572	20241017	103200	1034365050	28200	28200	28200	28200	12
573	20241017	103100	1034026650	28200	28200	28200	28200	351
574	20241017	103000	1024128450	28200	28200	28200	28200	5
575	20241017	102900	1023987450	28150	28100	28150	28100	444
576	20241017	102800	1011499050	28100	28100	28100	28100	74
577	20241017	102700	1009419650	28100	28100	28100	28100	106
578	20241017	102600	1006441050	28100	28100	28100	28100	116
579	20241017	102500	1003181450	28100	28050	28100	28050	11
580	20241017	102400	1002872850	28050	28100	28100	28050	400
581	20241017	102300	991638700	28100	28100	28100	28100	1
582	20241017	102200	991610600	28150	28150	28150	28150	0
583	20241017	102100	991610600	28150	28100	28150	28100	125
584	20241017	102000	988097350	28100	28100	28100	28000	1031
585	20241017	101900	959203550	28100	28100	28100	28100	136
586	20241017	101800	955381950	28100	28100	28100	28100	26
587	20241017	101700	954651350	28100	28100	28100	28100	185
588	20241017	101600	949452850	28150	28150	28150	28150	0
589	20241017	101500	949452850	28150	28150	28150	28150	2
590	20241017	101400	949396550	28150	28100	28150	28100	513
591	20241017	101300	934965600	28100	28100	28100	28100	0
592	20241017	101200	934965600	28100	28150	28150	28100	23
593	20241017	101100	934319150	28150	28150	28150	28100	82
594	20241017	101000	932012600	28150	28200	28200	28150	12
595	20241017	100900	931674750	28150	28150	28150	28150	147
596	20241017	100800	927536700	28150	28150	28150	28150	82
597	20241017	100700	925228400	28150	28200	28200	28100	631
598	20241017	100600	907490950	28150	28150	28200	28150	602
599	20241017	100500	890544550	28150	28150	28150	28150	706
600	20241017	100400	870670650	28100	28100	28100	28100	500
601	20241017	100300	856620650	28100	28100	28100	27950	2399
602	20241017	100200	789398200	28050	28050	28100	28050	249
603	20241017	100100	782413700	28100	28100	28100	28050	517
604	20241017	100000	767889700	28150	28100	28150	28100	892
605	20241017	095900	742818450	28100	28150	28150	28100	553
606	20241017	095800	727266500	28200	28200	28200	28200	188
607	20241017	095700	721964900	28200	28200	28200	28200	100
608	20241017	095600	719144900	28250	28250	28250	28250	20
609	20241017	095500	718579900	28250	28200	28250	28200	859
610	20241017	095400	694356000	28250	28250	28250	28200	34
611	20241017	095300	693396500	28200	28250	28250	28200	611
612	20241017	095200	676136500	28250	28250	28250	28250	100
613	20241017	095100	673311500	28300	28300	28300	28300	477
614	20241017	095000	659812400	28350	28350	28350	28350	5
615	20241017	094900	659670650	28350	28300	28350	28300	113
616	20241017	094800	656467700	28350	28350	28350	28350	93
617	20241017	094700	653831150	28350	28350	28350	28300	571
618	20241017	094600	637667200	28300	28400	28400	28300	796
619	20241017	094500	615099900	28450	28450	28450	28450	33
620	20241017	094400	614161050	28450	28450	28450	28450	101
621	20241017	094300	611287600	28450	28450	28450	28450	316
622	20241017	094200	602297400	28450	28450	28450	28400	304
623	20241017	094100	593656200	28450	28500	28500	28450	501
624	20241017	094000	579387850	28550	28450	28550	28450	109
625	20241017	093900	576280150	28550	28500	28550	28500	284
626	20241017	093800	568181150	28550	28550	28550	28550	313
627	20241017	093700	559245000	28600	28550	28600	28550	16
628	20241017	093600	558788150	28600	28600	28600	28600	0
629	20241017	093500	558788150	28600	28600	28600	28550	38
630	20241017	093400	557701400	28600	28600	28600	28600	30
631	20241017	093300	556843400	28600	28650	28650	28550	380
632	20241017	093200	545976050	28600	28650	28700	28600	1145
633	20241017	093100	513173650	28700	28650	28700	28650	26
634	20241017	093000	512428550	28600	28600	28650	28600	50
635	20241017	092900	510998450	28600	28650	28650	28600	35
636	20241017	092800	509997200	28650	28700	28700	28600	258
637	20241017	092700	502614100	28650	28700	28700	28550	1327
638	20241017	092600	464619050	28750	28650	28750	28650	406
639	20241017	092500	452963650	28700	28600	28700	28600	1339
640	20241017	092400	414603000	28550	28650	28650	28550	593
641	20241017	092300	397653600	28700	28750	28750	28700	198
642	20241017	092200	391969950	28750	28700	28750	28650	356
643	20241017	092100	381760700	28700	28650	28700	28650	168
644	20241017	092000	376945850	28700	28950	28950	28700	656
645	20241017	091900	358063300	28800	28600	28800	28600	978
646	20241017	091800	330028900	28650	28600	28650	28450	1114
647	20241017	091700	298197150	28600	28600	28650	28600	316
648	20241017	091600	289158550	28600	28700	28700	28600	553
649	20241017	091500	273308650	28750	28750	28750	28750	48
650	20241017	091400	271928650	28750	28700	28750	28700	218
651	20241017	091300	265661250	28700	28650	28800	28650	413
652	20241017	091200	253816800	28650	28750	28750	28650	618
653	20241017	091100	236067900	28750	29000	29000	28750	822
654	20241017	091000	212347400	28850	28850	29000	28850	521
655	20241017	090900	197294050	28900	28950	28950	28900	65
656	20241017	090800	195414800	28950	28850	28950	28850	164
657	20241017	090700	190674750	28800	28850	28850	28650	547
658	20241017	090600	174974200	28700	28800	28800	28650	521
659	20241017	090500	159997250	28850	28900	28900	28850	41
660	20241017	090400	158813050	28950	29000	29050	28950	416
661	20241017	090300	146764050	28950	28950	28950	28950	369
662	20241017	090200	136081500	29000	28650	29000	28650	2580
663	20241017	090100	61398300	28600	28650	28650	28600	298
664	20241017	090000	52866950	28600	28650	28700	28200	1856