KissMeData/140410/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	202500	1944844250	30650	30650	30650	30650	4148
3	20241024	202400	1944844250	30650	30650	30650	30650	0
4	20241024	202300	1944844250	30650	30650	30650	30650	0
5	20241024	202200	1944844250	30650	30650	30650	30650	0
6	20241024	202100	1944844250	30650	30650	30650	30650	0
7	20241024	202000	1944844250	30650	30650	30650	30650	0
8	20241024	201900	1944844250	30650	30650	30650	30650	0
9	20241024	201800	1944844250	30650	30650	30650	30650	0
10	20241024	201700	1944844250	30650	30650	30650	30650	0
11	20241024	201600	1944844250	30650	30650	30650	30650	0
12	20241024	201500	1944844250	30650	30650	30650	30650	0
13	20241024	201400	1944844250	30650	30650	30650	30650	0
14	20241024	201300	1944844250	30650	30650	30650	30650	0
15	20241024	201200	1944844250	30650	30650	30650	30650	0
16	20241024	201100	1944844250	30650	30650	30650	30650	0
17	20241024	201000	1944844250	30650	30650	30650	30650	0
18	20241024	200900	1944844250	30650	30650	30650	30650	0
19	20241024	200800	1944844250	30650	30650	30650	30650	0
20	20241024	200700	1944844250	30650	30650	30650	30650	0
21	20241024	200600	1944844250	30650	30650	30650	30650	0
22	20241024	200500	1944844250	30650	30650	30650	30650	0
23	20241024	200400	1944844250	30650	30650	30650	30650	0
24	20241024	200300	1944844250	30650	30650	30650	30650	0
25	20241024	200200	1944844250	30650	30650	30650	30650	0
26	20241024	200100	1944844250	30650	30650	30650	30650	0
27	20241024	200000	1944844250	30650	30650	30650	30650	0
28	20241024	195900	1944844250	30650	30650	30650	30650	0
29	20241024	195800	1944844250	30650	30650	30650	30650	0
30	20241024	195700	1944844250	30650	30650	30650	30650	0
31	20241024	195600	1944844250	30650	30650	30650	30650	0
32	20241024	195500	1944844250	30650	30650	30650	30650	4148
33	20241024	195400	1944844250	30650	30650	30650	30650	0
34	20241024	195300	1944844250	30650	30650	30650	30650	0
35	20241024	195200	1944844250	30650	30650	30650	30650	0
36	20241024	195100	1944844250	30650	30650	30650	30650	0
37	20241024	195000	1944844250	30650	30650	30650	30650	0
38	20241024	194900	1944844250	30650	30650	30650	30650	0
39	20241024	194800	1944844250	30650	30650	30650	30650	0
40	20241024	194700	1944844250	30650	30650	30650	30650	0
41	20241024	194600	1944844250	30650	30650	30650	30650	0
42	20241024	194500	1944844250	30650	30650	30650	30650	0
43	20241024	194400	1944844250	30650	30650	30650	30650	0
44	20241024	194300	1944844250	30650	30650	30650	30650	0
45	20241024	194200	1944844250	30650	30650	30650	30650	0
46	20241024	194100	1944844250	30650	30650	30650	30650	0
47	20241024	194000	1944844250	30650	30650	30650	30650	0
48	20241024	193900	1944844250	30650	30650	30650	30650	0
49	20241024	193800	1944844250	30650	30650	30650	30650	0
50	20241024	193700	1944844250	30650	30650	30650	30650	0
51	20241024	193600	1944844250	30650	30650	30650	30650	0
52	20241024	193500	1944844250	30650	30650	30650	30650	0
53	20241024	193400	1944844250	30650	30650	30650	30650	0
54	20241024	193300	1944844250	30650	30650	30650	30650	0
55	20241024	193200	1944844250	30650	30650	30650	30650	0
56	20241024	193100	1944844250	30650	30650	30650	30650	0
57	20241024	193000	1944844250	30650	30650	30650	30650	0
58	20241024	192900	1944844250	30650	30650	30650	30650	0
59	20241024	192800	1944844250	30650	30650	30650	30650	0
60	20241024	192700	1944844250	30650	30650	30650	30650	0
61	20241024	192600	1944844250	30650	30650	30650	30650	0
62	20241024	192500	1944844250	30650	30650	30650	30650	4148
63	20241024	192400	1944844250	30650	30650	30650	30650	0
64	20241024	192300	1944844250	30650	30650	30650	30650	0
65	20241024	192200	1944844250	30650	30650	30650	30650	0
66	20241024	192100	1944844250	30650	30650	30650	30650	0
67	20241024	192000	1944844250	30650	30650	30650	30650	0
68	20241024	191900	1944844250	30650	30650	30650	30650	0
69	20241024	191800	1944844250	30650	30650	30650	30650	0
70	20241024	191700	1944844250	30650	30650	30650	30650	0
71	20241024	191600	1944844250	30650	30650	30650	30650	0
72	20241024	191500	1944844250	30650	30650	30650	30650	0
73	20241024	191400	1944844250	30650	30650	30650	30650	0
74	20241024	191300	1944844250	30650	30650	30650	30650	0
75	20241024	191200	1944844250	30650	30650	30650	30650	0
76	20241024	191100	1944844250	30650	30650	30650	30650	0
77	20241024	191000	1944844250	30650	30650	30650	30650	0
78	20241024	190900	1944844250	30650	30650	30650	30650	0
79	20241024	190800	1944844250	30650	30650	30650	30650	0
80	20241024	190700	1944844250	30650	30650	30650	30650	0
81	20241024	190600	1944844250	30650	30650	30650	30650	0
82	20241024	190500	1944844250	30650	30650	30650	30650	0
83	20241024	190400	1944844250	30650	30650	30650	30650	0
84	20241024	190300	1944844250	30650	30650	30650	30650	0
85	20241024	190200	1944844250	30650	30650	30650	30650	0
86	20241024	190100	1944844250	30650	30650	30650	30650	0
87	20241024	190000	1944844250	30650	30650	30650	30650	0
88	20241024	185900	1944844250	30650	30650	30650	30650	0
89	20241024	185800	1944844250	30650	30650	30650	30650	0
90	20241024	185700	1944844250	30650	30650	30650	30650	0
91	20241024	185600	1944844250	30650	30650	30650	30650	0
92	20241024	185500	1944844250	30650	30650	30650	30650	4148
93	20241024	185400	1944844250	30650	30650	30650	30650	0
94	20241024	185300	1944844250	30650	30650	30650	30650	0
95	20241024	185200	1944844250	30650	30650	30650	30650	0
96	20241024	185100	1944844250	30650	30650	30650	30650	0
97	20241024	185000	1944844250	30650	30650	30650	30650	0
98	20241024	184900	1944844250	30650	30650	30650	30650	0
99	20241024	184800	1944844250	30650	30650	30650	30650	0
100	20241024	184700	1944844250	30650	30650	30650	30650	0
101	20241024	184600	1944844250	30650	30650	30650	30650	0
102	20241024	184500	1944844250	30650	30650	30650	30650	0
103	20241024	184400	1944844250	30650	30650	30650	30650	0
104	20241024	184300	1944844250	30650	30650	30650	30650	0
105	20241024	184200	1944844250	30650	30650	30650	30650	0
106	20241024	184100	1944844250	30650	30650	30650	30650	0
107	20241024	184000	1944844250	30650	30650	30650	30650	0
108	20241024	183900	1944844250	30650	30650	30650	30650	0
109	20241024	183800	1944844250	30650	30650	30650	30650	0
110	20241024	183700	1944844250	30650	30650	30650	30650	0
111	20241024	183600	1944844250	30650	30650	30650	30650	0
112	20241024	183500	1944844250	30650	30650	30650	30650	0
113	20241024	183400	1944844250	30650	30650	30650	30650	0
114	20241024	183300	1944844250	30650	30650	30650	30650	0
115	20241024	183200	1944844250	30650	30650	30650	30650	0
116	20241024	183100	1944844250	30650	30650	30650	30650	0
117	20241024	183000	1944844250	30650	30650	30650	30650	0
118	20241024	182900	1944844250	30650	30650	30650	30650	0
119	20241024	182800	1944844250	30650	30650	30650	30650	0
120	20241024	182700	1944844250	30650	30650	30650	30650	0
121	20241024	182600	1944844250	30650	30650	30650	30650	0
122	20241024	182500	1944844250	30650	30650	30650	30650	4148
123	20241024	182400	1944844250	30650	30650	30650	30650	0
124	20241024	182300	1944844250	30650	30650	30650	30650	0
125	20241024	182200	1944844250	30650	30650	30650	30650	0
126	20241024	182100	1944844250	30650	30650	30650	30650	0
127	20241024	182000	1944844250	30650	30650	30650	30650	0
128	20241024	181900	1944844250	30650	30650	30650	30650	0
129	20241024	181800	1944844250	30650	30650	30650	30650	0
130	20241024	181700	1944844250	30650	30650	30650	30650	0
131	20241024	181600	1944844250	30650	30650	30650	30650	0
132	20241024	181500	1944844250	30650	30650	30650	30650	0
133	20241024	181400	1944844250	30650	30650	30650	30650	0
134	20241024	181300	1944844250	30650	30650	30650	30650	0
135	20241024	181200	1944844250	30650	30650	30650	30650	0
136	20241024	181100	1944844250	30650	30650	30650	30650	0
137	20241024	181000	1944844250	30650	30650	30650	30650	0
138	20241024	180900	1944844250	30650	30650	30650	30650	0
139	20241024	180800	1944844250	30650	30650	30650	30650	0
140	20241024	180700	1944844250	30650	30650	30650	30650	0
141	20241024	180600	1944844250	30650	30650	30650	30650	0
142	20241024	180500	1944844250	30650	30650	30650	30650	0
143	20241024	180400	1944844250	30650	30650	30650	30650	0
144	20241024	180300	1944844250	30650	30650	30650	30650	0
145	20241024	180200	1944844250	30650	30650	30650	30650	0
146	20241024	180100	1944844250	30650	30650	30650	30650	0
147	20241024	180000	1944844250	30650	30650	30650	30650	0
148	20241024	175900	1944844250	30650	30650	30650	30650	0
149	20241024	175800	1944844250	30650	30650	30650	30650	0
150	20241024	175700	1944844250	30650	30650	30650	30650	0
151	20241024	175600	1944844250	30650	30650	30650	30650	0
152	20241024	175500	1944844250	30650	30650	30650	30650	4148
153	20241024	175400	1944844250	30650	30650	30650	30650	0
154	20241024	175300	1944844250	30650	30650	30650	30650	0
155	20241024	175200	1944844250	30650	30650	30650	30650	0
156	20241024	175100	1944844250	30650	30650	30650	30650	0
157	20241024	175000	1944844250	30650	30650	30650	30650	0
158	20241024	174900	1944844250	30650	30650	30650	30650	0
159	20241024	174800	1944844250	30650	30650	30650	30650	0
160	20241024	174700	1944844250	30650	30650	30650	30650	0
161	20241024	174600	1944844250	30650	30650	30650	30650	0
162	20241024	174500	1944844250	30650	30650	30650	30650	0
163	20241024	174400	1944844250	30650	30650	30650	30650	0
164	20241024	174300	1944844250	30650	30650	30650	30650	0
165	20241024	174200	1944844250	30650	30650	30650	30650	0
166	20241024	174100	1944844250	30650	30650	30650	30650	0
167	20241024	174000	1944844250	30650	30650	30650	30650	0
168	20241024	173900	1944844250	30650	30650	30650	30650	0
169	20241024	173800	1944844250	30650	30650	30650	30650	0
170	20241024	173700	1944844250	30650	30650	30650	30650	0
171	20241024	173600	1944844250	30650	30650	30650	30650	0
172	20241024	173500	1944844250	30650	30650	30650	30650	0
173	20241024	173400	1944844250	30650	30650	30650	30650	0
174	20241024	173300	1944844250	30650	30650	30650	30650	0
175	20241024	173200	1944844250	30650	30650	30650	30650	0
176	20241024	173100	1944844250	30650	30650	30650	30650	0
177	20241024	173000	1944844250	30650	30650	30650	30650	0
178	20241024	172900	1944844250	30650	30650	30650	30650	0
179	20241024	172800	1944844250	30650	30650	30650	30650	0
180	20241024	172700	1944844250	30650	30650	30650	30650	0
181	20241024	172600	1944844250	30650	30650	30650	30650	0
182	20241024	172500	1944844250	30650	30650	30650	30650	4148
183	20241024	172400	1944844250	30650	30650	30650	30650	0
184	20241024	172300	1944844250	30650	30650	30650	30650	0
185	20241024	172200	1944844250	30650	30650	30650	30650	0
186	20241024	172100	1944844250	30650	30650	30650	30650	0
187	20241024	172000	1944844250	30650	30650	30650	30650	0
188	20241024	171900	1944844250	30650	30650	30650	30650	0
189	20241024	171800	1944844250	30650	30650	30650	30650	0
190	20241024	171700	1944844250	30650	30650	30650	30650	0
191	20241024	171600	1944844250	30650	30650	30650	30650	0
192	20241024	171500	1944844250	30650	30650	30650	30650	0
193	20241024	171400	1944844250	30650	30650	30650	30650	0
194	20241024	171300	1944844250	30650	30650	30650	30650	0
195	20241024	171200	1944844250	30650	30650	30650	30650	0
196	20241024	171100	1944844250	30650	30650	30650	30650	0
197	20241024	171000	1944844250	30650	30650	30650	30650	0
198	20241024	170900	1944844250	30650	30650	30650	30650	0
199	20241024	170800	1944844250	30650	30650	30650	30650	0
200	20241024	170700	1944844250	30650	30650	30650	30650	0
201	20241024	170600	1944844250	30650	30650	30650	30650	0
202	20241024	170500	1944844250	30650	30650	30650	30650	0
203	20241024	170400	1944844250	30650	30650	30650	30650	0
204	20241024	170300	1944844250	30650	30650	30650	30650	0
205	20241024	170200	1944844250	30650	30650	30650	30650	0
206	20241024	170100	1944844250	30650	30650	30650	30650	0
207	20241024	170000	1944844250	30650	30650	30650	30650	0
208	20241024	165900	1944844250	30650	30650	30650	30650	0
209	20241024	165800	1944844250	30650	30650	30650	30650	0
210	20241024	165700	1944844250	30650	30650	30650	30650	0
211	20241024	165600	1944844250	30650	30650	30650	30650	0
212	20241024	165500	1944844250	30650	30650	30650	30650	4148
213	20241024	165400	1944844250	30650	30650	30650	30650	0
214	20241024	165300	1944844250	30650	30650	30650	30650	0
215	20241024	165200	1944844250	30650	30650	30650	30650	0
216	20241024	165100	1944844250	30650	30650	30650	30650	0
217	20241024	165000	1944844250	30650	30650	30650	30650	0
218	20241024	164900	1944844250	30650	30650	30650	30650	0
219	20241024	164800	1944844250	30650	30650	30650	30650	0
220	20241024	164700	1944844250	30650	30650	30650	30650	0
221	20241024	164600	1944844250	30650	30650	30650	30650	0
222	20241024	164500	1944844250	30650	30650	30650	30650	0
223	20241024	164400	1944844250	30650	30650	30650	30650	0
224	20241024	164300	1944844250	30650	30650	30650	30650	0
225	20241024	164200	1944844250	30650	30650	30650	30650	0
226	20241024	164100	1944844250	30650	30650	30650	30650	0
227	20241024	164000	1944844250	30650	30650	30650	30650	0
228	20241024	163900	1944844250	30650	30650	30650	30650	0
229	20241024	163800	1944844250	30650	30650	30650	30650	0
230	20241024	163700	1944844250	30650	30650	30650	30650	0
231	20241024	163600	1944844250	30650	30650	30650	30650	0
232	20241024	163500	1944844250	30650	30650	30650	30650	0
233	20241024	163400	1944844250	30650	30650	30650	30650	0
234	20241024	163300	1944844250	30650	30650	30650	30650	0
235	20241024	163200	1944844250	30650	30650	30650	30650	0
236	20241024	163100	1944844250	30650	30650	30650	30650	0
237	20241024	163000	1944844250	30650	30650	30650	30650	0
238	20241024	162900	1944844250	30650	30650	30650	30650	0
239	20241024	162800	1944844250	30650	30650	30650	30650	0
240	20241024	162700	1944844250	30650	30650	30650	30650	0
241	20241024	162600	1944844250	30650	30650	30650	30650	0
242	20241024	162500	1944844250	30650	30650	30650	30650	4148
243	20241024	162400	1944844250	30650	30650	30650	30650	0
244	20241024	162300	1944844250	30650	30650	30650	30650	0
245	20241024	162200	1944844250	30650	30650	30650	30650	0
246	20241024	162100	1944844250	30650	30650	30650	30650	0
247	20241024	162000	1944844250	30650	30650	30650	30650	0
248	20241024	161900	1944844250	30650	30650	30650	30650	0
249	20241024	161800	1944844250	30650	30650	30650	30650	0
250	20241024	161700	1944844250	30650	30650	30650	30650	0
251	20241024	161600	1944844250	30650	30650	30650	30650	0
252	20241024	161500	1944844250	30650	30650	30650	30650	0
253	20241024	161400	1944844250	30650	30650	30650	30650	0
254	20241024	161300	1944844250	30650	30650	30650	30650	0
255	20241024	161200	1944844250	30650	30650	30650	30650	0
256	20241024	161100	1944844250	30650	30650	30650	30650	0
257	20241024	161000	1944844250	30650	30650	30650	30650	0
258	20241024	160900	1944844250	30650	30650	30650	30650	0
259	20241024	160800	1944844250	30650	30650	30650	30650	0
260	20241024	160700	1944844250	30650	30650	30650	30650	0
261	20241024	160600	1944844250	30650	30650	30650	30650	0
262	20241024	160500	1944844250	30650	30650	30650	30650	0
263	20241024	160400	1944844250	30650	30650	30650	30650	0
264	20241024	160300	1944844250	30650	30650	30650	30650	0
265	20241024	160200	1944844250	30650	30650	30650	30650	0
266	20241024	160100	1944844250	30650	30650	30650	30650	0
267	20241024	160000	1944844250	30650	30650	30650	30650	0
268	20241024	155900	1944844250	30650	30650	30650	30650	0
269	20241024	155800	1944844250	30650	30650	30650	30650	0
270	20241024	155700	1944844250	30650	30650	30650	30650	0
271	20241024	155600	1944844250	30650	30650	30650	30650	0
272	20241024	155500	1944844250	30650	30650	30650	30650	4148
273	20241024	155400	1944844250	30650	30650	30650	30650	0
274	20241024	155300	1944844250	30650	30650	30650	30650	0
275	20241024	155200	1944844250	30650	30650	30650	30650	0
276	20241024	155100	1944844250	30650	30650	30650	30650	0
277	20241024	155000	1944844250	30650	30650	30650	30650	0
278	20241024	154900	1944844250	30650	30650	30650	30650	0
279	20241024	154800	1944844250	30650	30650	30650	30650	0
280	20241024	154700	1944844250	30650	30650	30650	30650	0
281	20241024	154600	1944844250	30650	30650	30650	30650	0
282	20241024	154500	1944844250	30650	30650	30650	30650	0
283	20241024	154400	1944844250	30650	30650	30650	30650	0
284	20241024	154300	1944844250	30650	30650	30650	30650	0
285	20241024	154200	1944844250	30650	30650	30650	30650	0
286	20241024	154100	1944844250	30650	30650	30650	30650	0
287	20241024	154000	1944844250	30650	30650	30650	30650	0
288	20241024	153900	1944844250	30650	30650	30650	30650	0
289	20241024	153800	1944844250	30650	30650	30650	30650	0
290	20241024	153700	1944844250	30650	30650	30650	30650	0
291	20241024	153600	1944844250	30650	30650	30650	30650	0
292	20241024	153500	1944844250	30650	30650	30650	30650	0
293	20241024	153400	1944844250	30650	30650	30650	30650	0
294	20241024	153300	1944844250	30650	30650	30650	30650	0
295	20241024	153200	1944844250	30650	30650	30650	30650	0
296	20241024	153100	1944844250	30650	30650	30650	30650	0
297	20241024	153000	1944844250	30650	30650	30650	30650	4148
298	20241024	152900	1817708050	30300	30300	30300	30300	0
299	20241024	152800	1817708050	30300	30300	30300	30300	0
300	20241024	152700	1817708050	30300	30300	30300	30300	0
301	20241024	152600	1817708050	30300	30300	30300	30300	0
302	20241024	152500	1817708050	30300	30300	30300	30300	0
303	20241024	152400	1817708050	30300	30300	30300	30300	0
304	20241024	152300	1817708050	30300	30300	30300	30300	0
305	20241024	152200	1817708050	30300	30300	30300	30300	0
306	20241024	152100	1817708050	30300	30300	30300	30300	0
307	20241024	152000	1817708050	30300	30300	30300	30300	0
308	20241024	151900	1817708050	30300	30300	30300	30250	121
309	20241024	151800	1814046750	30250	30250	30250	30250	80
310	20241024	151700	1811626750	30300	30250	30300	30250	81
311	20241024	151600	1809176450	30250	30250	30250	30250	100
312	20241024	151500	1806151450	30300	30300	30300	30300	3
313	20241024	151400	1806060550	30300	30300	30300	30300	6
314	20241024	151300	1805878750	30300	30250	30300	30250	23
315	20241024	151200	1805181900	30300	30250	30300	30250	113
316	20241024	151100	1801763600	30300	30300	30300	30300	30
317	20241024	151000	1800854600	30250	30250	30250	30250	0
318	20241024	150900	1800854600	30250	30250	30250	30250	0
319	20241024	150800	1800854600	30250	30250	30250	30250	100
320	20241024	150700	1797829600	30250	30250	30250	30250	348
321	20241024	150600	1787302600	30300	30300	30300	30300	2
322	20241024	150500	1787242000	30250	30250	30250	30250	32
323	20241024	150400	1786274000	30250	30250	30250	30250	49
324	20241024	150300	1784791750	30250	30250	30250	30250	0
325	20241024	150200	1784791750	30250	30300	30300	30250	252
326	20241024	150100	1777161150	30250	30250	30250	30250	0
327	20241024	150000	1777161150	30250	30250	30250	30250	0
328	20241024	145900	1777161150	30250	30250	30250	30250	2
329	20241024	145800	1777100650	30200	30200	30200	30200	0
330	20241024	145700	1777100650	30200	30200	30200	30200	1
331	20241024	145600	1777070450	30200	30350	30350	30200	22
332	20241024	145500	1776402900	30200	30250	30250	30200	11
333	20241024	145400	1776070350	30300	30300	30300	30300	0
334	20241024	145300	1776070350	30300	30250	30300	30250	198
335	20241024	145200	1770072350	30250	30250	30250	30250	3
336	20241024	145100	1769981600	30300	30300	30300	30300	1
337	20241024	145000	1769951300	30300	30300	30300	30300	21
338	20241024	144900	1769315000	30200	30200	30200	30200	42
339	20241024	144800	1768046600	30200	30200	30200	30200	3
340	20241024	144700	1767956000	30300	30300	30300	30300	0
341	20241024	144600	1767956000	30300	30300	30300	30300	0
342	20241024	144500	1767956000	30300	30300	30300	30300	1
343	20241024	144400	1767925700	30300	30300	30300	30300	0
344	20241024	144300	1767925700	30300	30300	30300	30300	0
345	20241024	144200	1767925700	30300	30300	30300	30300	1
346	20241024	144100	1767895400	30150	30150	30150	30150	0
347	20241024	144000	1767895400	30150	30150	30150	30150	1013
348	20241024	143900	1737353450	30200	30200	30200	30200	0
349	20241024	143800	1737353450	30200	30200	30200	30200	105
350	20241024	143700	1734182450	30200	30200	30200	30200	20
351	20241024	143600	1733578450	30200	30200	30200	30200	375
352	20241024	143500	1722253450	30200	30200	30200	30200	475
353	20241024	143400	1707908450	30250	30250	30250	30250	0
354	20241024	143300	1707908450	30250	30250	30250	30250	0
355	20241024	143200	1707908450	30250	30250	30250	30250	50
356	20241024	143100	1706395950	30200	30250	30250	30200	377
357	20241024	143000	1694993350	30300	30300	30300	30300	0
358	20241024	142900	1694993350	30300	30300	30300	30300	0
359	20241024	142800	1694993350	30300	30300	30300	30300	526
360	20241024	142700	1679055550	30300	30300	30300	30300	0
361	20241024	142600	1679055550	30300	30300	30300	30300	4
362	20241024	142500	1678934350	30300	30300	30300	30300	0
363	20241024	142400	1678934350	30300	30300	30300	30300	0
364	20241024	142300	1678934350	30300	30300	30300	30300	0
365	20241024	142200	1678934350	30300	30300	30300	30300	0
366	20241024	142100	1678934350	30300	30300	30300	30300	57
367	20241024	142000	1677207250	30300	30300	30300	30300	32
368	20241024	141900	1676237650	30400	30400	30400	30400	0
369	20241024	141800	1676237650	30400	30250	30400	30250	13
370	20241024	141700	1675844250	30250	30250	30250	30250	0
371	20241024	141600	1675844250	30250	30250	30250	30250	0
372	20241024	141500	1675844250	30250	30250	30250	30250	0
373	20241024	141400	1675844250	30250	30250	30250	30250	0
374	20241024	141300	1675844250	30250	30250	30250	30250	0
375	20241024	141200	1675844250	30250	30250	30250	30250	40
376	20241024	141100	1674634250	30250	30250	30250	30250	10
377	20241024	141000	1674331750	30250	30250	30250	30200	173
378	20241024	140900	1669099150	30300	30250	30300	30250	51
379	20241024	140800	1667556350	30250	30250	30250	30250	37
380	20241024	140700	1666437100	30250	30250	30250	30250	0
381	20241024	140600	1666437100	30250	30250	30250	30250	1245
382	20241024	140500	1628775850	30300	30300	30300	30300	3
383	20241024	140400	1628684950	30300	30300	30300	30300	58
384	20241024	140300	1626927550	30300	30300	30300	30300	54
385	20241024	140200	1625291350	30300	30350	30350	30300	1000
386	20241024	140100	1594963900	30400	30450	30450	30400	2
387	20241024	140000	1594903050	30350	30350	30350	30350	100
388	20241024	135900	1591868050	30350	30350	30350	30350	1
389	20241024	135800	1591837700	30400	30400	30400	30400	0
390	20241024	135700	1591837700	30400	30400	30400	30400	0
391	20241024	135600	1591837700	30400	30400	30400	30400	0
392	20241024	135500	1591837700	30400	30400	30400	30400	54
393	20241024	135400	1590196100	30400	30400	30400	30400	0
394	20241024	135300	1590196100	30400	30400	30400	30350	93
395	20241024	135200	1587372900	30350	30300	30350	30300	9
396	20241024	135100	1587100000	30350	30300	30350	30300	54
397	20241024	135000	1585461300	30300	30300	30300	30300	0
398	20241024	134900	1585461300	30300	30300	30300	30300	8
399	20241024	134800	1585218900	30350	30350	30350	30350	0
400	20241024	134700	1585218900	30350	30350	30350	30350	0
401	20241024	134600	1585218900	30350	30350	30350	30350	0
402	20241024	134500	1585218900	30350	30350	30350	30350	0
403	20241024	134400	1585218900	30350	30350	30350	30350	0
404	20241024	134300	1585218900	30350	30350	30350	30350	0
405	20241024	134200	1585218900	30350	30350	30350	30350	1
406	20241024	134100	1585188550	30250	30300	30300	30250	22
407	20241024	134000	1584522050	30300	30300	30300	30300	200
408	20241024	133900	1578462050	30300	30300	30300	30300	0
409	20241024	133800	1578462050	30300	30300	30300	30300	110
410	20241024	133700	1575129050	30300	30250	30300	30250	163
411	20241024	133600	1570190250	30300	30350	30350	30300	469
412	20241024	133500	1555979500	30300	30300	30350	30300	58
413	20241024	133400	1554219450	30350	30350	30350	30350	335
414	20241024	133300	1544052200	30400	30400	30400	30400	582
415	20241024	133200	1526359400	30400	30400	30400	30400	352
416	20241024	133100	1515658600	30400	30400	30400	30400	25
417	20241024	133000	1514898600	30400	30400	30400	30400	3
418	20241024	132900	1514807400	30400	30450	30450	30400	151
419	20241024	132800	1510212000	30450	30450	30450	30450	140
420	20241024	132700	1505949000	30500	30500	30500	30500	3
421	20241024	132600	1505857500	30450	30450	30450	30450	0
422	20241024	132500	1505857500	30450	30450	30450	30450	0
423	20241024	132400	1505857500	30450	30450	30450	30450	8
424	20241024	132300	1505613900	30500	30500	30500	30500	0
425	20241024	132200	1505613900	30500	30500	30500	30500	37
426	20241024	132100	1504485400	30500	30500	30500	30500	0
427	20241024	132000	1504485400	30500	30500	30500	30500	62
428	20241024	131900	1502594400	30450	30450	30450	30450	165
429	20241024	131800	1497570150	30450	30450	30450	30450	166
430	20241024	131700	1492515450	30500	30600	30600	30500	52
431	20241024	131600	1490928700	30700	30700	30700	30700	6
432	20241024	131500	1490744500	30500	30500	30500	30500	0
433	20241024	131400	1490744500	30500	30500	30500	30500	94
434	20241024	131300	1487877500	30500	30500	30500	30500	99
435	20241024	131200	1484858000	30500	30550	30550	30500	156
436	20241024	131100	1480099900	30550	30550	30550	30550	19
437	20241024	131000	1479519450	30800	30800	30800	30800	0
438	20241024	130900	1479519450	30800	30800	30800	30800	0
439	20241024	130800	1479519450	30800	30800	30800	30800	1
440	20241024	130700	1479488650	30700	30700	30700	30700	16
441	20241024	130600	1478997450	30700	30700	30700	30700	1
442	20241024	130500	1478966750	30450	30450	30450	30450	0
443	20241024	130400	1478966750	30450	30450	30450	30450	0
444	20241024	130300	1478966750	30450	30450	30450	30450	0
445	20241024	130200	1478966750	30450	30450	30450	30450	0
446	20241024	130100	1478966750	30450	30450	30450	30450	2
447	20241024	130000	1478905850	30700	30700	30700	30700	1
448	20241024	125900	1478875150	30500	30500	30500	30500	171
449	20241024	125800	1473659650	30500	30500	30500	30500	62
450	20241024	125700	1471768650	30500	30500	30500	30500	52
451	20241024	125600	1470182650	30550	30550	30550	30550	51
452	20241024	125500	1468624600	30450	30450	30450	30450	716
453	20241024	125400	1446822400	30450	30450	30450	30450	221
454	20241024	125300	1440092950	30450	30450	30450	30450	0
455	20241024	125200	1440092950	30450	30450	30450	30450	46
456	20241024	125100	1438692250	30450	30450	30450	30450	50
457	20241024	125000	1437169750	30450	30450	30450	30450	0
458	20241024	124900	1437169750	30450	30450	30450	30450	100
459	20241024	124800	1434124750	30450	30450	30450	30450	20
460	20241024	124700	1433515750	30450	30450	30450	30450	6
461	20241024	124600	1433333050	30400	30400	30400	30400	2
462	20241024	124500	1433272250	30450	30450	30450	30450	0
463	20241024	124400	1433272250	30450	30500	30500	30450	1016
464	20241024	124300	1402306750	30500	30500	30500	30500	70
465	20241024	124200	1400171750	30550	30550	30550	30500	72
466	20241024	124100	1397974400	30550	30550	30550	30550	0
467	20241024	124000	1397974400	30550	30550	30600	30550	214
468	20241024	123900	1391435950	30550	30550	30550	30550	187
469	20241024	123800	1385723100	30550	30550	30550	30550	0
470	20241024	123700	1385723100	30550	30600	30600	30550	37
471	20241024	123600	1384592650	30600	30600	30600	30600	0
472	20241024	123500	1384592650	30600	30600	30600	30550	24
473	20241024	123400	1383858400	30600	30600	30600	30600	38
474	20241024	123300	1382695600	30600	30600	30600	30600	1
475	20241024	123200	1382665000	30650	30600	30650	30600	161
476	20241024	123100	1377737250	30600	30600	30600	30600	0
477	20241024	123000	1377737250	30600	30600	30600	30600	115
478	20241024	122900	1374218250	30600	30600	30600	30600	0
479	20241024	122800	1374218250	30600	30600	30600	30600	1
480	20241024	122700	1374187650	30600	30600	30600	30600	0
481	20241024	122600	1374187650	30600	30600	30600	30600	0
482	20241024	122500	1374187650	30600	30600	30600	30600	0
483	20241024	122400	1374187650	30600	30750	30750	30600	567
484	20241024	122300	1356762600	30750	30750	30750	30750	1
485	20241024	122200	1356731850	30750	30750	30750	30750	5
486	20241024	122100	1356578100	30700	30700	30700	30700	0
487	20241024	122000	1356578100	30700	30700	30700	30700	0
488	20241024	121900	1356578100	30700	30700	30700	30700	100
489	20241024	121800	1353508100	30500	30650	30650	30500	30
490	20241024	121700	1352589100	30600	30600	30600	30600	50
491	20241024	121600	1351059100	30500	30500	30600	30500	128
492	20241024	121500	1347152600	30600	30600	30600	30600	0
493	20241024	121400	1347152600	30600	30600	30600	30600	15
494	20241024	121300	1346693600	30600	30600	30600	30600	46
495	20241024	121200	1345286000	30500	30500	30500	30500	0
496	20241024	121100	1345286000	30500	30500	30500	30500	2
497	20241024	121000	1345225000	30600	30600	30600	30600	0
498	20241024	120900	1345225000	30600	30600	30600	30600	0
499	20241024	120800	1345225000	30600	30550	30600	30550	70
500	20241024	120700	1343085350	30800	30800	30800	30800	0
501	20241024	120600	1343085350	30800	30600	30800	30500	872
502	20241024	120500	1316455550	30600	30850	30850	30600	3
503	20241024	120400	1316363500	30600	30750	30750	30600	522
504	20241024	120300	1300388450	30900	30850	30900	30850	30
505	20241024	120200	1299461500	30950	30950	30950	30950	0
506	20241024	120100	1299461500	30950	30950	30950	30950	0
507	20241024	120000	1299461500	30950	30950	30950	30950	0
508	20241024	115900	1299461500	30950	30950	30950	30950	0
509	20241024	115800	1299461500	30950	30950	30950	30950	0
510	20241024	115700	1299461500	30950	30950	30950	30950	0
511	20241024	115600	1299461500	30950	30750	30950	30750	3
512	20241024	115500	1299369050	30750	30700	30900	30700	124
513	20241024	115400	1295543950	30900	30700	30900	30700	878
514	20241024	115300	1268458150	30650	30650	30650	30650	0
515	20241024	115200	1268458150	30650	30650	30650	30650	3
516	20241024	115100	1268366200	30750	30750	30750	30750	20
517	20241024	115000	1267751200	30750	30750	30750	30750	0
518	20241024	114900	1267751200	30750	30800	30800	30750	2
519	20241024	114800	1267689650	30650	30700	30700	30550	1073
520	20241024	114700	1234866150	30850	30800	30850	30700	362
521	20241024	114600	1223745750	30850	30800	30850	30800	16
522	20241024	114500	1223252300	30900	30850	30900	30850	4
523	20241024	114400	1223128800	30750	30800	30800	30750	169
524	20241024	114300	1217932000	30800	30800	30800	30800	3
525	20241024	114200	1217839600	30800	30850	30850	30800	2
526	20241024	114100	1217777950	30900	30900	30900	30900	0
527	20241024	114000	1217777950	30900	30900	30900	30900	0
528	20241024	113900	1217777950	30900	30900	30900	30900	0
529	20241024	113800	1217777950	30900	30900	30900	30900	1
530	20241024	113700	1217747050	30900	30900	30900	30900	2
531	20241024	113600	1217685250	30700	30950	30950	30700	127
532	20241024	113500	1213773000	30950	30950	30950	30950	1
533	20241024	113400	1213742050	31100	31100	31100	31100	139
534	20241024	113300	1209419150	31100	30900	31100	30900	111
535	20241024	113200	1205969050	30900	31100	31100	30900	188
536	20241024	113100	1200147600	31100	31100	31150	31100	93
537	20241024	113000	1197250800	31150	31100	31150	31100	24
538	20241024	112900	1196504350	31150	31200	31200	31150	2
539	20241024	112800	1196442000	31200	31100	31250	31100	1553
540	20241024	112700	1147933750	31200	31050	31200	31050	1627
541	20241024	112600	1097224650	31000	30950	31000	30950	2637
542	20241024	112500	1015509450	30950	30700	30950	30700	2536
543	20241024	112400	937159500	30700	30750	30750	30700	116
544	20241024	112300	933598250	30800	30800	30800	30800	0
545	20241024	112200	933598250	30800	30800	30800	30800	0
546	20241024	112100	933598250	30800	30650	30800	30650	1292
547	20241024	112000	893842300	30650	30650	30650	30650	0
548	20241024	111900	893842300	30650	30650	30750	30650	52
549	20241024	111800	892248400	30600	30650	30650	30600	2159
550	20241024	111700	826089300	30650	30650	30650	30650	10
551	20241024	111600	825782800	30700	30700	30700	30700	302
552	20241024	111500	816511400	30700	30700	30700	30700	4
553	20241024	111400	816388600	30700	30700	30700	30700	54
554	20241024	111300	814730800	30700	30700	30700	30700	0
555	20241024	111200	814730800	30700	30700	30700	30700	0
556	20241024	111100	814730800	30700	30700	30700	30700	100
557	20241024	111000	811660800	30700	30700	30700	30700	0
558	20241024	110900	811660800	30700	30700	30700	30700	1
559	20241024	110800	811630100	30700	30700	30700	30700	14
560	20241024	110700	811200300	30650	30650	30650	30650	0
561	20241024	110600	811200300	30650	30650	30650	30650	136
562	20241024	110500	807031900	30650	30650	30650	30650	40
563	20241024	110400	805805900	30650	30650	30650	30650	52
564	20241024	110300	804212100	30650	30650	30650	30650	0
565	20241024	110200	804212100	30650	30650	30650	30650	309
566	20241024	110100	794741250	30650	30650	30650	30650	29
567	20241024	110000	793852400	30600	30600	30600	30600	0
568	20241024	105900	793852400	30600	30500	30600	30500	648
569	20241024	105800	774049950	30500	30500	30500	30500	0
570	20241024	105700	774049950	30500	30500	30500	30500	0
571	20241024	105600	774049950	30500	30500	30500	30500	0
572	20241024	105500	774049950	30500	30400	30500	30400	15
573	20241024	105400	773592650	30450	30400	30450	30400	18
574	20241024	105300	773045300	30400	30400	30400	30400	0
575	20241024	105200	773045300	30400	30450	30450	30400	202
576	20241024	105100	766899500	30450	30450	30450	30450	128
577	20241024	105000	763001900	30450	30450	30450	30450	51
578	20241024	104900	761448950	30450	30450	30450	30450	372
579	20241024	104800	750121550	30500	30500	30500	30500	1
580	20241024	104700	750091050	30500	30500	30500	30500	33
581	20241024	104600	749084550	30450	30450	30450	30450	19
582	20241024	104500	748506000	30500	30500	30500	30500	0
583	20241024	104400	748506000	30500	30500	30500	30500	2
584	20241024	104300	748445000	30500	30500	30500	30500	0
585	20241024	104200	748445000	30500	30500	30500	30500	30
586	20241024	104100	747530000	30500	30500	30500	30500	215
587	20241024	104000	740972500	30500	30500	30500	30500	0
588	20241024	103900	740972500	30500	30500	30500	30500	15
589	20241024	103800	740515000	30550	30550	30550	30550	10
590	20241024	103700	740209500	30550	30550	30550	30550	2
591	20241024	103600	740148400	30550	30550	30550	30550	0
592	20241024	103500	740148400	30550	30550	30550	30550	45
593	20241024	103400	738773650	30550	30550	30550	30550	32
594	20241024	103300	737796050	30550	30550	30550	30550	0
595	20241024	103200	737796050	30550	30550	30550	30550	33
596	20241024	103100	736787900	30550	30500	30550	30500	200
597	20241024	103000	730681250	30500	30550	30550	30500	435
598	20241024	102900	717413650	30550	30550	30550	30550	2
599	20241024	102800	717352550	30550	30550	30550	30500	61
600	20241024	102700	715489550	30500	30500	30500	30500	0
601	20241024	102600	715489550	30500	30500	30500	30500	68
602	20241024	102500	713415550	30500	30500	30500	30500	32
603	20241024	102400	712439550	30450	30450	30450	30450	0
604	20241024	102300	712439550	30450	30450	30450	30400	254
605	20241024	102200	704705300	30450	30500	30500	30450	245
606	20241024	102100	697244550	30450	30450	30450	30450	0
607	20241024	102000	697244550	30450	30450	30450	30450	7
608	20241024	101900	697031400	30550	30450	30550	30450	335
609	20241024	101800	686830550	30450	30500	30500	30450	165
610	20241024	101700	681800550	30600	30600	30600	30600	30
611	20241024	101600	680882550	30600	30600	30600	30600	0
612	20241024	101500	680882550	30600	30550	30600	30550	14
613	20241024	101400	680454800	30500	30550	30550	30500	311
614	20241024	101300	670969250	30650	30650	30650	30650	0
615	20241024	101200	670969250	30650	30650	30650	30550	118
616	20241024	101100	667361950	30700	30700	30700	30700	300
617	20241024	101000	658151950	30700	30700	30700	30700	31
618	20241024	100900	657200250	30700	30550	30700	30550	2
619	20241024	100800	657139000	30500	30650	30650	30500	868
620	20241024	100700	630589350	30650	30700	30700	30650	204
621	20241024	100600	624331750	30700	30700	30700	30700	0
622	20241024	100500	624331750	30700	30700	30700	30700	0
623	20241024	100400	624331750	30700	30700	30700	30700	204
624	20241024	100300	618068950	30750	30750	30750	30750	18
625	20241024	100200	617515450	30800	30900	30900	30800	76
626	20241024	100100	615174400	30800	30800	30800	30800	347
627	20241024	100000	604486800	30900	30900	30900	30850	261
628	20241024	095900	596424350	31000	31000	31000	31000	0
629	20241024	095800	596424350	31000	30900	31000	30850	624
630	20241024	095700	577142450	30850	30850	30850	30850	86
631	20241024	095600	574489350	30850	30900	30900	30850	33
632	20241024	095500	573470750	30900	30850	30900	30850	53
633	20241024	095400	571833150	30900	30850	30900	30850	268
634	20241024	095300	563553150	30850	30800	30850	30750	501
635	20241024	095200	548147250	30750	30750	30750	30750	3
636	20241024	095100	548055000	30750	31000	31000	30750	1281
637	20241024	095000	508505850	30900	30950	30950	30900	388
638	20241024	094900	496497400	30950	31000	31050	30950	173
639	20241024	094800	491133950	31050	31000	31100	31000	41
640	20241024	094700	489861450	31100	31100	31100	31050	56
641	20241024	094600	488119900	31150	31150	31150	31100	65
642	20241024	094500	486098000	30900	31050	31150	30900	864
643	20241024	094400	459352350	31050	31100	31150	31000	1121
644	20241024	094300	424502750	31150	31150	31150	31150	32
645	20241024	094200	423505950	31150	31100	31200	30900	752
646	20241024	094100	400120000	31100	30950	31100	30850	2056
647	20241024	094000	336339050	30900	30750	30900	30750	444
648	20241024	093900	322644700	30700	30600	30700	30500	818
649	20241024	093800	297600200	30550	30550	30550	30550	92
650	20241024	093700	294789600	30550	30500	30600	30400	247
651	20241024	093600	287242650	30500	30400	30550	30400	621
652	20241024	093500	268301750	30400	30400	30500	30400	417
653	20241024	093400	255624150	30350	30200	30350	30200	551
654	20241024	093300	238920300	30300	30300	30300	30200	397
655	20241024	093200	226910800	30250	30200	30250	30200	241
656	20241024	093100	219626050	30200	30200	30200	30200	22
657	20241024	093000	218961650	30200	29950	30200	29950	643
658	20241024	092900	199598550	29950	30050	30050	29950	182
659	20241024	092800	194144450	29950	29950	29950	29950	0
660	20241024	092700	194144450	29950	29950	29950	29950	114
661	20241024	092600	190730150	30100	30100	30100	30100	0
662	20241024	092500	190730150	30100	30100	30100	30100	0
663	20241024	092400	190730150	30100	30050	30150	30050	629
664	20241024	092300	171795750	30050	30050	30050	30050	0
665	20241024	092200	171795750	30050	30100	30100	30050	181
666	20241024	092100	166353400	30050	30000	30050	30000	359
667	20241024	092000	155575750	30000	30000	30000	30000	485
668	20241024	091900	141025750	29900	29900	29900	29900	115
669	20241024	091800	137587250	29900	29900	29900	29900	11
670	20241024	091700	137258350	29900	29900	29900	29900	1
671	20241024	091600	137228450	30000	30000	30000	30000	495
672	20241024	091500	122378450	30050	30050	30100	30050	134
673	20241024	091400	118350250	30050	30050	30050	30050	33
674	20241024	091300	117358600	30050	30050	30050	30050	0
675	20241024	091200	117358600	30050	30050	30050	30050	0
676	20241024	091100	117358600	30050	30050	30050	30050	52
677	20241024	091000	115796000	30100	30100	30100	30100	16
678	20241024	090900	115314400	30100	30000	30100	30000	568
679	20241024	090800	98260600	30000	29950	30000	29950	176
680	20241024	090700	92987150	29850	29900	29900	29850	1115
681	20241024	090600	59685000	29900	29900	29900	29900	110
682	20241024	090500	56396000	29900	30100	30150	29900	124
683	20241024	090400	52663250	30050	30050	30050	30050	407
684	20241024	090300	40432900	29750	29650	30000	29650	559
685	20241024	090200	23705500	29700	29650	29700	29650	59
686	20241024	090100	21953650	29700	29750	29750	29700	21
687	20241024	090000	21329400	29750	30000	30000	29750	702