KissMeData/111770/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	201600	2112436450	40600	40600	40600	40600	3232
3	20241023	201500	2112436450	40600	40600	40600	40600	0
4	20241023	201400	2112436450	40600	40600	40600	40600	0
5	20241023	201300	2112436450	40600	40600	40600	40600	0
6	20241023	201200	2112436450	40600	40600	40600	40600	0
7	20241023	201100	2112436450	40600	40600	40600	40600	0
8	20241023	201000	2112436450	40600	40600	40600	40600	0
9	20241023	200900	2112436450	40600	40600	40600	40600	0
10	20241023	200800	2112436450	40600	40600	40600	40600	0
11	20241023	200700	2112436450	40600	40600	40600	40600	0
12	20241023	200600	2112436450	40600	40600	40600	40600	0
13	20241023	200500	2112436450	40600	40600	40600	40600	0
14	20241023	200400	2112436450	40600	40600	40600	40600	0
15	20241023	200300	2112436450	40600	40600	40600	40600	0
16	20241023	200200	2112436450	40600	40600	40600	40600	0
17	20241023	200100	2112436450	40600	40600	40600	40600	0
18	20241023	200000	2112436450	40600	40600	40600	40600	0
19	20241023	195900	2112436450	40600	40600	40600	40600	0
20	20241023	195800	2112436450	40600	40600	40600	40600	0
21	20241023	195700	2112436450	40600	40600	40600	40600	0
22	20241023	195600	2112436450	40600	40600	40600	40600	0
23	20241023	195500	2112436450	40600	40600	40600	40600	0
24	20241023	195400	2112436450	40600	40600	40600	40600	0
25	20241023	195300	2112436450	40600	40600	40600	40600	0
26	20241023	195200	2112436450	40600	40600	40600	40600	0
27	20241023	195100	2112436450	40600	40600	40600	40600	0
28	20241023	195000	2112436450	40600	40600	40600	40600	0
29	20241023	194900	2112436450	40600	40600	40600	40600	0
30	20241023	194800	2112436450	40600	40600	40600	40600	0
31	20241023	194700	2112436450	40600	40600	40600	40600	0
32	20241023	194600	2112436450	40600	40600	40600	40600	3232
33	20241023	194500	2112436450	40600	40600	40600	40600	0
34	20241023	194400	2112436450	40600	40600	40600	40600	0
35	20241023	194300	2112436450	40600	40600	40600	40600	0
36	20241023	194200	2112436450	40600	40600	40600	40600	0
37	20241023	194100	2112436450	40600	40600	40600	40600	0
38	20241023	194000	2112436450	40600	40600	40600	40600	0
39	20241023	193900	2112436450	40600	40600	40600	40600	0
40	20241023	193800	2112436450	40600	40600	40600	40600	0
41	20241023	193700	2112436450	40600	40600	40600	40600	0
42	20241023	193600	2112436450	40600	40600	40600	40600	0
43	20241023	193500	2112436450	40600	40600	40600	40600	0
44	20241023	193400	2112436450	40600	40600	40600	40600	0
45	20241023	193300	2112436450	40600	40600	40600	40600	0
46	20241023	193200	2112436450	40600	40600	40600	40600	0
47	20241023	193100	2112436450	40600	40600	40600	40600	0
48	20241023	193000	2112436450	40600	40600	40600	40600	0
49	20241023	192900	2112436450	40600	40600	40600	40600	0
50	20241023	192800	2112436450	40600	40600	40600	40600	0
51	20241023	192700	2112436450	40600	40600	40600	40600	0
52	20241023	192600	2112436450	40600	40600	40600	40600	0
53	20241023	192500	2112436450	40600	40600	40600	40600	0
54	20241023	192400	2112436450	40600	40600	40600	40600	0
55	20241023	192300	2112436450	40600	40600	40600	40600	0
56	20241023	192200	2112436450	40600	40600	40600	40600	0
57	20241023	192100	2112436450	40600	40600	40600	40600	0
58	20241023	192000	2112436450	40600	40600	40600	40600	0
59	20241023	191900	2112436450	40600	40600	40600	40600	0
60	20241023	191800	2112436450	40600	40600	40600	40600	0
61	20241023	191700	2112436450	40600	40600	40600	40600	0
62	20241023	191600	2112436450	40600	40600	40600	40600	3232
63	20241023	191500	2112436450	40600	40600	40600	40600	0
64	20241023	191400	2112436450	40600	40600	40600	40600	0
65	20241023	191300	2112436450	40600	40600	40600	40600	0
66	20241023	191200	2112436450	40600	40600	40600	40600	0
67	20241023	191100	2112436450	40600	40600	40600	40600	0
68	20241023	191000	2112436450	40600	40600	40600	40600	0
69	20241023	190900	2112436450	40600	40600	40600	40600	0
70	20241023	190800	2112436450	40600	40600	40600	40600	0
71	20241023	190700	2112436450	40600	40600	40600	40600	0
72	20241023	190600	2112436450	40600	40600	40600	40600	0
73	20241023	190500	2112436450	40600	40600	40600	40600	0
74	20241023	190400	2112436450	40600	40600	40600	40600	0
75	20241023	190300	2112436450	40600	40600	40600	40600	0
76	20241023	190200	2112436450	40600	40600	40600	40600	0
77	20241023	190100	2112436450	40600	40600	40600	40600	0
78	20241023	190000	2112436450	40600	40600	40600	40600	0
79	20241023	185900	2112436450	40600	40600	40600	40600	0
80	20241023	185800	2112436450	40600	40600	40600	40600	0
81	20241023	185700	2112436450	40600	40600	40600	40600	0
82	20241023	185600	2112436450	40600	40600	40600	40600	0
83	20241023	185500	2112436450	40600	40600	40600	40600	0
84	20241023	185400	2112436450	40600	40600	40600	40600	0
85	20241023	185300	2112436450	40600	40600	40600	40600	0
86	20241023	185200	2112436450	40600	40600	40600	40600	0
87	20241023	185100	2112436450	40600	40600	40600	40600	0
88	20241023	185000	2112436450	40600	40600	40600	40600	0
89	20241023	184900	2112436450	40600	40600	40600	40600	0
90	20241023	184800	2112436450	40600	40600	40600	40600	0
91	20241023	184700	2112436450	40600	40600	40600	40600	0
92	20241023	184600	2112436450	40600	40600	40600	40600	3232
93	20241023	184500	2112436450	40600	40600	40600	40600	0
94	20241023	184400	2112436450	40600	40600	40600	40600	0
95	20241023	184300	2112436450	40600	40600	40600	40600	0
96	20241023	184200	2112436450	40600	40600	40600	40600	0
97	20241023	184100	2112436450	40600	40600	40600	40600	0
98	20241023	184000	2112436450	40600	40600	40600	40600	0
99	20241023	183900	2112436450	40600	40600	40600	40600	0
100	20241023	183800	2112436450	40600	40600	40600	40600	0
101	20241023	183700	2112436450	40600	40600	40600	40600	0
102	20241023	183600	2112436450	40600	40600	40600	40600	0
103	20241023	183500	2112436450	40600	40600	40600	40600	0
104	20241023	183400	2112436450	40600	40600	40600	40600	0
105	20241023	183300	2112436450	40600	40600	40600	40600	0
106	20241023	183200	2112436450	40600	40600	40600	40600	0
107	20241023	183100	2112436450	40600	40600	40600	40600	0
108	20241023	183000	2112436450	40600	40600	40600	40600	0
109	20241023	182900	2112436450	40600	40600	40600	40600	0
110	20241023	182800	2112436450	40600	40600	40600	40600	0
111	20241023	182700	2112436450	40600	40600	40600	40600	0
112	20241023	182600	2112436450	40600	40600	40600	40600	0
113	20241023	182500	2112436450	40600	40600	40600	40600	0
114	20241023	182400	2112436450	40600	40600	40600	40600	0
115	20241023	182300	2112436450	40600	40600	40600	40600	0
116	20241023	182200	2112436450	40600	40600	40600	40600	0
117	20241023	182100	2112436450	40600	40600	40600	40600	0
118	20241023	182000	2112436450	40600	40600	40600	40600	0
119	20241023	181900	2112436450	40600	40600	40600	40600	0
120	20241023	181800	2112436450	40600	40600	40600	40600	0
121	20241023	181700	2112436450	40600	40600	40600	40600	0
122	20241023	181600	2112436450	40600	40600	40600	40600	3232
123	20241023	181500	2112436450	40600	40600	40600	40600	0
124	20241023	181400	2112436450	40600	40600	40600	40600	0
125	20241023	181300	2112436450	40600	40600	40600	40600	0
126	20241023	181200	2112436450	40600	40600	40600	40600	0
127	20241023	181100	2112436450	40600	40600	40600	40600	0
128	20241023	181000	2112436450	40600	40600	40600	40600	0
129	20241023	180900	2112436450	40600	40600	40600	40600	0
130	20241023	180800	2112436450	40600	40600	40600	40600	0
131	20241023	180700	2112436450	40600	40600	40600	40600	0
132	20241023	180600	2112436450	40600	40600	40600	40600	0
133	20241023	180500	2112436450	40600	40600	40600	40600	0
134	20241023	180400	2112436450	40600	40600	40600	40600	0
135	20241023	180300	2112436450	40600	40600	40600	40600	0
136	20241023	180200	2112436450	40600	40600	40600	40600	0
137	20241023	180100	2112436450	40600	40600	40600	40600	0
138	20241023	180000	2112436450	40600	40600	40600	40600	0
139	20241023	175900	2112436450	40600	40600	40600	40600	0
140	20241023	175800	2112436450	40600	40600	40600	40600	0
141	20241023	175700	2112436450	40600	40600	40600	40600	0
142	20241023	175600	2112436450	40600	40600	40600	40600	0
143	20241023	175500	2112436450	40600	40600	40600	40600	0
144	20241023	175400	2112436450	40600	40600	40600	40600	0
145	20241023	175300	2112436450	40600	40600	40600	40600	0
146	20241023	175200	2112436450	40600	40600	40600	40600	0
147	20241023	175100	2112436450	40600	40600	40600	40600	0
148	20241023	175000	2112436450	40600	40600	40600	40600	0
149	20241023	174900	2112436450	40600	40600	40600	40600	0
150	20241023	174800	2112436450	40600	40600	40600	40600	0
151	20241023	174700	2112436450	40600	40600	40600	40600	0
152	20241023	174600	2112436450	40600	40600	40600	40600	3232
153	20241023	174500	2112436450	40600	40600	40600	40600	0
154	20241023	174400	2112436450	40600	40600	40600	40600	0
155	20241023	174300	2112436450	40600	40600	40600	40600	0
156	20241023	174200	2112436450	40600	40600	40600	40600	0
157	20241023	174100	2112436450	40600	40600	40600	40600	0
158	20241023	174000	2112436450	40600	40600	40600	40600	0
159	20241023	173900	2112436450	40600	40600	40600	40600	0
160	20241023	173800	2112436450	40600	40600	40600	40600	0
161	20241023	173700	2112436450	40600	40600	40600	40600	0
162	20241023	173600	2112436450	40600	40600	40600	40600	0
163	20241023	173500	2112436450	40600	40600	40600	40600	0
164	20241023	173400	2112436450	40600	40600	40600	40600	0
165	20241023	173300	2112436450	40600	40600	40600	40600	0
166	20241023	173200	2112436450	40600	40600	40600	40600	0
167	20241023	173100	2112436450	40600	40600	40600	40600	0
168	20241023	173000	2112436450	40600	40600	40600	40600	0
169	20241023	172900	2112436450	40600	40600	40600	40600	0
170	20241023	172800	2112436450	40600	40600	40600	40600	0
171	20241023	172700	2112436450	40600	40600	40600	40600	0
172	20241023	172600	2112436450	40600	40600	40600	40600	0
173	20241023	172500	2112436450	40600	40600	40600	40600	0
174	20241023	172400	2112436450	40600	40600	40600	40600	0
175	20241023	172300	2112436450	40600	40600	40600	40600	0
176	20241023	172200	2112436450	40600	40600	40600	40600	0
177	20241023	172100	2112436450	40600	40600	40600	40600	0
178	20241023	172000	2112436450	40600	40600	40600	40600	0
179	20241023	171900	2112436450	40600	40600	40600	40600	0
180	20241023	171800	2112436450	40600	40600	40600	40600	0
181	20241023	171700	2112436450	40600	40600	40600	40600	0
182	20241023	171600	2112436450	40600	40600	40600	40600	3232
183	20241023	171500	2112436450	40600	40600	40600	40600	0
184	20241023	171400	2112436450	40600	40600	40600	40600	0
185	20241023	171300	2112436450	40600	40600	40600	40600	0
186	20241023	171200	2112436450	40600	40600	40600	40600	0
187	20241023	171100	2112436450	40600	40600	40600	40600	0
188	20241023	171000	2112436450	40600	40600	40600	40600	0
189	20241023	170900	2112436450	40600	40600	40600	40600	0
190	20241023	170800	2112436450	40600	40600	40600	40600	0
191	20241023	170700	2112436450	40600	40600	40600	40600	0
192	20241023	170600	2112436450	40600	40600	40600	40600	0
193	20241023	170500	2112436450	40600	40600	40600	40600	0
194	20241023	170400	2112436450	40600	40600	40600	40600	0
195	20241023	170300	2112436450	40600	40600	40600	40600	0
196	20241023	170200	2112436450	40600	40600	40600	40600	0
197	20241023	170100	2112436450	40600	40600	40600	40600	0
198	20241023	170000	2112436450	40600	40600	40600	40600	0
199	20241023	165900	2112436450	40600	40600	40600	40600	0
200	20241023	165800	2112436450	40600	40600	40600	40600	0
201	20241023	165700	2112436450	40600	40600	40600	40600	0
202	20241023	165600	2112436450	40600	40600	40600	40600	0
203	20241023	165500	2112436450	40600	40600	40600	40600	0
204	20241023	165400	2112436450	40600	40600	40600	40600	0
205	20241023	165300	2112436450	40600	40600	40600	40600	0
206	20241023	165200	2112436450	40600	40600	40600	40600	0
207	20241023	165100	2112436450	40600	40600	40600	40600	0
208	20241023	165000	2112436450	40600	40600	40600	40600	0
209	20241023	164900	2112436450	40600	40600	40600	40600	0
210	20241023	164800	2112436450	40600	40600	40600	40600	0
211	20241023	164700	2112436450	40600	40600	40600	40600	0
212	20241023	164600	2112436450	40600	40600	40600	40600	3232
213	20241023	164500	2112436450	40600	40600	40600	40600	0
214	20241023	164400	2112436450	40600	40600	40600	40600	0
215	20241023	164300	2112436450	40600	40600	40600	40600	0
216	20241023	164200	2112436450	40600	40600	40600	40600	0
217	20241023	164100	2112436450	40600	40600	40600	40600	0
218	20241023	164000	2112436450	40600	40600	40600	40600	0
219	20241023	163900	2112436450	40600	40600	40600	40600	0
220	20241023	163800	2112436450	40600	40600	40600	40600	0
221	20241023	163700	2112436450	40600	40600	40600	40600	0
222	20241023	163600	2112436450	40600	40600	40600	40600	0
223	20241023	163500	2112436450	40600	40600	40600	40600	0
224	20241023	163400	2112436450	40600	40600	40600	40600	0
225	20241023	163300	2112436450	40600	40600	40600	40600	0
226	20241023	163200	2112436450	40600	40600	40600	40600	0
227	20241023	163100	2112436450	40600	40600	40600	40600	0
228	20241023	163000	2112436450	40600	40600	40600	40600	0
229	20241023	162900	2112436450	40600	40600	40600	40600	0
230	20241023	162800	2112436450	40600	40600	40600	40600	0
231	20241023	162700	2112436450	40600	40600	40600	40600	0
232	20241023	162600	2112436450	40600	40600	40600	40600	0
233	20241023	162500	2112436450	40600	40600	40600	40600	0
234	20241023	162400	2112436450	40600	40600	40600	40600	0
235	20241023	162300	2112436450	40600	40600	40600	40600	0
236	20241023	162200	2112436450	40600	40600	40600	40600	0
237	20241023	162100	2112436450	40600	40600	40600	40600	0
238	20241023	162000	2112436450	40600	40600	40600	40600	0
239	20241023	161900	2112436450	40600	40600	40600	40600	0
240	20241023	161800	2112436450	40600	40600	40600	40600	0
241	20241023	161700	2112436450	40600	40600	40600	40600	0
242	20241023	161600	2112436450	40600	40600	40600	40600	3232
243	20241023	161500	2112436450	40600	40600	40600	40600	0
244	20241023	161400	2112436450	40600	40600	40600	40600	0
245	20241023	161300	2112436450	40600	40600	40600	40600	0
246	20241023	161200	2112436450	40600	40600	40600	40600	0
247	20241023	161100	2112436450	40600	40600	40600	40600	0
248	20241023	161000	2112436450	40600	40600	40600	40600	0
249	20241023	160900	2112436450	40600	40600	40600	40600	0
250	20241023	160800	2112436450	40600	40600	40600	40600	0
251	20241023	160700	2112436450	40600	40600	40600	40600	0
252	20241023	160600	2112436450	40600	40600	40600	40600	0
253	20241023	160500	2112436450	40600	40600	40600	40600	0
254	20241023	160400	2112436450	40600	40600	40600	40600	0
255	20241023	160300	2112436450	40600	40600	40600	40600	0
256	20241023	160200	2112436450	40600	40600	40600	40600	0
257	20241023	160100	2112436450	40600	40600	40600	40600	0
258	20241023	160000	2112436450	40600	40600	40600	40600	0
259	20241023	155900	2112436450	40600	40600	40600	40600	0
260	20241023	155800	2112436450	40600	40600	40600	40600	0
261	20241023	155700	2112436450	40600	40600	40600	40600	0
262	20241023	155600	2112436450	40600	40600	40600	40600	0
263	20241023	155500	2112436450	40600	40600	40600	40600	0
264	20241023	155400	2112436450	40600	40600	40600	40600	0
265	20241023	155300	2112436450	40600	40600	40600	40600	0
266	20241023	155200	2112436450	40600	40600	40600	40600	0
267	20241023	155100	2112436450	40600	40600	40600	40600	0
268	20241023	155000	2112436450	40600	40600	40600	40600	0
269	20241023	154900	2112436450	40600	40600	40600	40600	0
270	20241023	154800	2112436450	40600	40600	40600	40600	0
271	20241023	154700	2112436450	40600	40600	40600	40600	0
272	20241023	154600	2112436450	40600	40600	40600	40600	3232
273	20241023	154500	2112436450	40600	40600	40600	40600	0
274	20241023	154400	2112436450	40600	40600	40600	40600	0
275	20241023	154300	2112436450	40600	40600	40600	40600	0
276	20241023	154200	2112436450	40600	40600	40600	40600	0
277	20241023	154100	2112436450	40600	40600	40600	40600	0
278	20241023	154000	2112436450	40600	40600	40600	40600	0
279	20241023	153900	2112436450	40600	40600	40600	40600	0
280	20241023	153800	2112436450	40600	40600	40600	40600	0
281	20241023	153700	2112436450	40600	40600	40600	40600	0
282	20241023	153600	2112436450	40600	40600	40600	40600	0
283	20241023	153500	2112436450	40600	40600	40600	40600	0
284	20241023	153400	2112436450	40600	40600	40600	40600	0
285	20241023	153300	2112436450	40600	40600	40600	40600	0
286	20241023	153200	2112436450	40600	40600	40600	40600	0
287	20241023	153100	2112436450	40600	40600	40600	40600	0
288	20241023	153000	2112436450	40600	40600	40600	40600	3232
289	20241023	152900	1981217250	40800	40800	40800	40800	0
290	20241023	152800	1981217250	40800	40800	40800	40800	0
291	20241023	152700	1981217250	40800	40800	40800	40800	0
292	20241023	152600	1981217250	40800	40800	40800	40800	0
293	20241023	152500	1981217250	40800	40800	40800	40800	0
294	20241023	152400	1981217250	40800	40800	40800	40800	0
295	20241023	152300	1981217250	40800	40800	40800	40800	0
296	20241023	152200	1981217250	40800	40800	40800	40800	0
297	20241023	152100	1981217250	40800	40800	40800	40800	0
298	20241023	152000	1981217250	40800	40800	40800	40800	0
299	20241023	151900	1981217250	40800	40850	40850	40800	86
300	20241023	151800	1977704300	40800	40850	40850	40800	4
301	20241023	151700	1977541000	40800	40850	40850	40800	228
302	20241023	151600	1968238450	40800	40900	40900	40800	1853
303	20241023	151500	1892469400	40900	40900	40900	40900	3
304	20241023	151400	1892346700	40900	40950	40950	40900	20
305	20241023	151300	1891527850	40900	40900	40950	40900	28
306	20241023	151200	1890382600	40900	40950	40950	40900	35
307	20241023	151100	1888949600	40900	40900	40950	40900	4
308	20241023	151000	1888785950	40900	40850	40950	40850	443
309	20241023	150900	1870687700	40850	40850	40850	40850	3
310	20241023	150800	1870565150	40850	40900	40950	40850	19
311	20241023	150700	1869788050	40850	40800	40850	40800	144
312	20241023	150600	1863912750	40850	40850	40850	40800	155
313	20241023	150500	1857581050	40850	40800	40850	40800	31
314	20241023	150400	1856315500	40850	40850	40850	40800	258
315	20241023	150300	1845777100	40800	40800	40850	40800	20
316	20241023	150200	1844961050	40800	40800	40800	40800	30
317	20241023	150100	1843737050	40850	40800	40850	40800	27
318	20241023	150000	1842635350	40800	40800	40850	40800	59
319	20241023	145900	1840227950	40800	40800	40800	40800	129
320	20241023	145800	1834964750	40800	40800	40800	40800	48
321	20241023	145700	1833006350	40800	40800	40850	40800	76
322	20241023	145600	1829905300	40800	40950	40950	40800	1084
323	20241023	145500	1785549950	40950	40950	41000	40950	75
324	20241023	145400	1782478600	40950	40950	41000	40950	62
325	20241023	145300	1779939150	40950	40950	41000	40950	147
326	20241023	145200	1773915750	40950	41000	41000	40950	95
327	20241023	145100	1770025350	40950	40950	41000	40950	125
328	20241023	145000	1764903800	40950	40950	41000	40950	164
329	20241023	144900	1758185500	40950	40950	41050	40950	245
330	20241023	144800	1748141950	40950	40950	41000	40950	64
331	20241023	144700	1745520650	40950	40900	40950	40900	125
332	20241023	144600	1740403000	40900	41000	41000	40800	1286
333	20241023	144500	1687738600	41000	41000	41050	41000	75
334	20241023	144400	1684663500	41000	41000	41000	41000	86
335	20241023	144300	1681137500	41050	41050	41050	41000	29
336	20241023	144200	1679948350	41000	41000	41050	41000	144
337	20241023	144100	1674041850	41000	41000	41000	41000	72
338	20241023	144000	1671089850	41050	41000	41050	41000	47
339	20241023	143900	1669162750	41000	41000	41050	41000	106
340	20241023	143800	1664813650	41000	41000	41050	41000	94
341	20241023	143700	1660959550	41000	41000	41000	41000	51
342	20241023	143600	1658868550	41000	41000	41000	41000	18
343	20241023	143500	1658130550	41000	41000	41050	41000	1103
344	20241023	143400	1612907450	41000	41000	41000	41000	45
345	20241023	143300	1611062450	41000	41000	41000	41000	23
346	20241023	143200	1610119450	41000	41000	41050	41000	59
347	20241023	143100	1607700400	41000	41050	41050	41000	20
348	20241023	143000	1606880300	41050	41050	41050	41000	83
349	20241023	142900	1603476150	41000	41000	41050	41000	55
350	20241023	142800	1601221000	41000	41000	41000	41000	39
351	20241023	142700	1599622000	41050	41000	41050	41000	10
352	20241023	142600	1599211750	41000	41000	41050	41000	69
353	20241023	142500	1596381850	41000	41000	41000	41000	43
354	20241023	142400	1594618850	41000	41050	41050	41000	3
355	20241023	142300	1594495750	41000	41000	41050	41000	99
356	20241023	142200	1590435500	41000	41100	41100	41000	644
357	20241023	142100	1564012400	41150	41100	41150	41100	21
358	20241023	142000	1563148500	41100	41200	41200	41100	334
359	20241023	141900	1549403950	41150	41150	41150	41150	17
360	20241023	141800	1548704400	41150	41100	41150	41100	55
361	20241023	141700	1546443850	41100	41100	41150	41100	85
362	20241023	141600	1542948650	41100	41100	41100	41100	20
363	20241023	141500	1542126650	41150	41100	41150	41100	20
364	20241023	141400	1541303850	41100	41100	41200	41100	96
365	20241023	141300	1537356850	41100	41100	41150	41100	26
366	20241023	141200	1536288150	41100	41100	41100	41100	1
367	20241023	141100	1536247050	41100	41100	41150	41100	126
368	20241023	141000	1531065850	41100	41150	41150	41100	2
369	20241023	140900	1530983600	41100	41100	41100	41100	4
370	20241023	140800	1530819200	41100	41150	41200	41100	82
371	20241023	140700	1527446900	41200	41150	41200	41150	8
372	20241023	140600	1527117550	41150	41150	41150	41100	45
373	20241023	140500	1525266800	41100	41150	41200	41100	54
374	20241023	140400	1523045350	41200	41100	41200	41100	35
375	20241023	140300	1521605050	41100	41100	41150	41100	46
376	20241023	140200	1519713800	41150	41200	41200	41150	159
377	20241023	140100	1513169950	41150	41150	41150	41150	47
378	20241023	140000	1511235900	41150	41200	41200	41150	25
379	20241023	135900	1510207100	41200	41200	41250	41200	55
380	20241023	135800	1507941000	41250	41250	41250	41250	21
381	20241023	135700	1507074750	41200	41200	41250	41200	7
382	20241023	135600	1506786300	41200	41250	41250	41200	105
383	20241023	135500	1502458700	41250	41200	41250	41200	23
384	20241023	135400	1501510150	41200	41150	41200	41150	64
385	20241023	135300	1498875250	41200	41200	41250	41200	38
386	20241023	135200	1497309600	41250	41200	41250	41200	35
387	20241023	135100	1495866600	41150	41150	41150	41150	52
388	20241023	135000	1493726800	41150	41100	41200	41100	96
389	20241023	134900	1489776300	41150	41150	41150	41100	55
390	20241023	134800	1487514050	41150	41100	41150	41100	32
391	20241023	134700	1486198500	41100	41150	41150	41100	22
392	20241023	134600	1485294100	41150	41150	41200	41150	42
393	20241023	134500	1483564800	41200	41150	41200	41150	41
394	20241023	134400	1481877550	41150	41150	41150	41150	68
395	20241023	134300	1479079350	41150	41100	41150	41100	71
396	20241023	134200	1476157950	41100	41100	41150	41100	48
397	20241023	134100	1474185050	41100	41100	41150	41100	41
398	20241023	134000	1472499150	41150	41100	41150	41100	22
399	20241023	133900	1471593900	41150	41100	41150	41100	87
400	20241023	133800	1468017150	41100	41100	41100	41100	49
401	20241023	133700	1466003250	41100	41100	41150	41100	79
402	20241023	133600	1462755300	41100	41150	41150	41100	36
403	20241023	133500	1461274900	41150	41150	41150	41150	38
404	20241023	133400	1459711200	41200	41150	41200	41150	125
405	20241023	133300	1454564850	41150	41150	41150	41150	30
406	20241023	133200	1453330350	41150	41150	41150	41150	46
407	20241023	133100	1451437450	41200	41200	41200	41200	3
408	20241023	133000	1451313850	41200	41150	41200	41150	60
409	20241023	132900	1448843950	41150	41200	41200	41150	63
410	20241023	132800	1446250650	41200	41200	41200	41200	2
411	20241023	132700	1446168250	41200	41150	41200	41150	106
412	20241023	132600	1441805400	41150	41200	41200	41150	48
413	20241023	132500	1439830150	41150	41150	41150	41150	20
414	20241023	132400	1439007150	41200	41200	41200	41200	75
415	20241023	132300	1435917150	41200	41200	41250	41200	24
416	20241023	132200	1434928250	41200	41250	41350	41200	64
417	20241023	132100	1432287950	41250	41200	41250	41200	53
418	20241023	132000	1430103300	41200	41200	41250	41200	69
419	20241023	131900	1427260400	41200	41250	41250	41200	47
420	20241023	131800	1425322950	41250	41200	41250	41200	74
421	20241023	131700	1422271700	41200	41200	41250	41200	125
422	20241023	131600	1417121050	41200	41200	41200	41200	13
423	20241023	131500	1416585450	41200	41200	41250	41200	106
424	20241023	131400	1412217300	41200	41200	41250	41200	36
425	20241023	131300	1410733900	41200	41200	41200	41200	23
426	20241023	131200	1409786300	41200	41200	41250	41200	70
427	20241023	131100	1406901150	41200	41200	41250	41200	32
428	20241023	131000	1405582600	41200	41200	41200	41200	27
429	20241023	130900	1404470200	41250	41200	41250	41200	50
430	20241023	130800	1402409200	41200	41200	41200	41200	50
431	20241023	130700	1400349200	41200	41300	41300	41200	451
432	20241023	130600	1381744650	41300	41200	41300	41200	129
433	20241023	130500	1376423750	41200	41150	41200	41150	115
434	20241023	130400	1371686950	41150	41150	41150	41150	2
435	20241023	130300	1371604650	41200	41200	41200	41150	59
436	20241023	130200	1369175750	41200	41100	41200	41100	415
437	20241023	130100	1352084400	41150	41150	41150	41150	51
438	20241023	130000	1349985750	41150	41200	41200	41100	49
439	20241023	125900	1347970350	41150	41050	41200	41050	118
440	20241023	125800	1343117350	41050	41100	41100	41050	23
441	20241023	125700	1342173100	41050	41050	41050	41050	132
442	20241023	125600	1336754500	41050	41050	41100	41050	118
443	20241023	125500	1331909650	41050	41050	41100	41050	36
444	20241023	125400	1330431100	41100	41050	41100	41050	57
445	20241023	125300	1328089600	41050	41100	41100	41050	92
446	20241023	125200	1324310250	41100	41050	41100	41050	5
447	20241023	125100	1324104850	41100	41050	41100	41050	185
448	20241023	125000	1316504600	41050	41100	41100	41050	63
449	20241023	124900	1313916800	41100	41050	41100	41050	24
450	20241023	124800	1312931450	41050	41050	41050	41050	46
451	20241023	124700	1311043150	41050	41050	41100	41050	50
452	20241023	124600	1308989450	41050	41050	41050	41050	37
453	20241023	124500	1307470600	41050	41050	41050	41050	34
454	20241023	124400	1306074900	41050	41050	41100	41050	70
455	20241023	124300	1303199400	41050	41050	41050	41050	98
456	20241023	124200	1299176500	41050	41050	41100	41050	32
457	20241023	124100	1297862700	41050	41050	41100	41050	73
458	20241023	124000	1294864950	41050	41050	41050	41050	57
459	20241023	123900	1292525100	41050	41050	41050	41050	42
460	20241023	123800	1290801000	41100	41100	41100	41050	176
461	20241023	123700	1283569900	41050	41050	41050	41050	1
462	20241023	123600	1283528850	41100	41100	41100	41050	64
463	20241023	123500	1280901500	41050	41100	41100	41050	51
464	20241023	123400	1278806450	41100	41050	41100	41050	41
465	20241023	123300	1277122400	41050	41050	41100	41050	53
466	20241023	123200	1274946150	41050	41100	41100	41050	38
467	20241023	123100	1273386050	41100	41050	41100	41050	52
468	20241023	123000	1271250500	41050	41050	41100	41050	27
469	20241023	122900	1270142100	41050	41050	41050	41050	105
470	20241023	122800	1265831850	41100	41050	41100	41050	61
471	20241023	122700	1263326750	41050	41050	41100	41050	56
472	20241023	122600	1261027850	41050	41100	41100	41050	21
473	20241023	122500	1260165750	41100	41100	41100	41100	21
474	20241023	122400	1259302650	41100	41150	41150	41050	1574
475	20241023	122300	1194602900	41150	41050	41200	41050	231
476	20241023	122200	1185105050	41100	41100	41100	41100	21
477	20241023	122100	1184241950	41050	41050	41050	41050	81
478	20241023	122000	1180916900	41050	41050	41050	41050	0
479	20241023	121900	1180916900	41050	41050	41100	41050	63
480	20241023	121800	1178329700	41100	41050	41100	41050	89
481	20241023	121700	1174674050	41050	41050	41050	41050	5
482	20241023	121600	1174468800	41050	41100	41100	41050	42
483	20241023	121500	1172743600	41050	41050	41100	41050	82
484	20241023	121400	1169377250	41050	41000	41050	41000	373
485	20241023	121300	1154082900	41000	41000	41000	41000	115
486	20241023	121200	1149367900	41000	41050	41050	41000	479
487	20241023	121100	1129705600	41050	41050	41100	41050	29
488	20241023	121000	1128515050	41050	41100	41100	41050	20
489	20241023	120900	1127693100	41050	41050	41050	41050	92
490	20241023	120800	1123916500	41100	41100	41100	41100	1
491	20241023	120700	1123875400	41050	41050	41050	41050	21
492	20241023	120600	1123013350	41100	41050	41100	41050	70
493	20241023	120500	1120138850	41100	41100	41100	41100	78
494	20241023	120400	1116933050	41100	41050	41100	41050	40
495	20241023	120300	1115290050	41100	41050	41100	41050	76
496	20241023	120200	1112169250	41100	41050	41100	41050	214
497	20241023	120100	1103383500	41050	40950	41050	40950	352
498	20241023	120000	1088950900	40950	40950	41000	40950	74
499	20241023	115900	1085919600	40950	41000	41000	40950	24
500	20241023	115800	1084936600	41000	41000	41000	41000	0
501	20241023	115700	1084936600	41000	40950	41000	40900	87
502	20241023	115600	1081374800	40950	40950	40950	40950	1
503	20241023	115500	1081333850	41100	40950	41100	40950	137
504	20241023	115400	1075714400	41000	40950	41000	40950	163
505	20241023	115300	1069033550	41000	41050	41050	41000	68
506	20241023	115200	1066242850	41050	41050	41050	41050	20
507	20241023	115100	1065421850	41100	40950	41100	40950	922
508	20241023	115000	1027612050	40950	40950	41000	40950	207
509	20241023	114900	1019126100	41000	41000	41000	41000	24
510	20241023	114800	1018142100	41000	40950	41000	40950	69
511	20241023	114700	1015315450	40950	40950	40950	40950	29
512	20241023	114600	1014127900	40950	41000	41000	40950	2
513	20241023	114500	1014045950	41000	40950	41000	40950	94
514	20241023	114400	1010195650	41000	41000	41000	41000	1
515	20241023	114300	1010154650	41000	40950	41000	40950	213
516	20241023	114200	1001421900	40950	40950	41000	40950	116
517	20241023	114100	996669300	40950	40950	40950	40950	20
518	20241023	114000	995850300	41000	40950	41000	40950	22
519	20241023	113900	994949300	40950	41050	41050	40950	50
520	20241023	113800	992900400	41050	40900	41050	40900	181
521	20241023	113700	985485300	40950	40900	40950	40850	701
522	20241023	113600	956844050	40950	40950	40950	40900	49
523	20241023	113500	954839800	40950	40900	40950	40900	76
524	20241023	113400	951730150	40900	40900	40900	40900	0
525	20241023	113300	951730150	40900	40900	40950	40900	92
526	20241023	113200	947966900	40900	40900	40950	40900	51
527	20241023	113100	945879500	40900	40900	40900	40900	28
528	20241023	113000	944734300	40900	40900	40900	40900	64
529	20241023	112900	942116700	40950	40950	40950	40900	22
530	20241023	112800	941215850	40950	40950	40950	40900	32
531	20241023	112700	939906450	40950	40950	40950	40950	108
532	20241023	112600	935483850	41000	40950	41000	40950	22
533	20241023	112500	934581900	40950	41000	41000	40950	21
534	20241023	112400	933721900	41000	40950	41000	40950	45
535	20241023	112300	931879100	41000	40950	41000	40950	84
536	20241023	112200	928436300	40950	41000	41000	40950	2
537	20241023	112100	928354350	41000	41000	41050	41000	54
538	20241023	112000	926140250	41050	41000	41050	41000	28
539	20241023	111900	924991100	41050	40900	41050	40900	526
540	20241023	111800	903416850	40900	40950	40950	40900	108
541	20241023	111700	898995250	41000	40950	41000	40950	23
542	20241023	111600	898052450	40950	40900	40950	40900	325
543	20241023	111500	884745450	40850	40900	40900	40850	228
544	20241023	111400	875423000	40900	40850	40900	40850	24
545	20241023	111300	874441600	40850	40900	40900	40850	27
546	20241023	111200	873338350	40900	40850	40900	40850	54
547	20241023	111100	871132200	40850	40900	40900	40850	64
548	20241023	111000	868516850	40850	40900	40900	40850	4
549	20241023	110900	868353400	40850	40850	40850	40850	55
550	20241023	110800	866106650	40850	40850	40850	40850	38
551	20241023	110700	864554350	40850	40800	40900	40800	292
552	20241023	110600	852625350	40800	40800	40800	40800	72
553	20241023	110500	849687750	40800	40850	40850	40800	12
554	20241023	110400	849197850	40850	40800	40850	40800	48
555	20241023	110300	847238300	40800	40800	40800	40800	58
556	20241023	110200	844871900	40800	40800	40800	40800	1
557	20241023	110100	844831100	40800	40800	40850	40800	61
558	20241023	110000	842341300	40800	40800	40850	40750	426
559	20241023	105900	824960200	40800	40700	40800	40700	81
560	20241023	105800	821660400	40750	40750	40750	40700	28
561	20241023	105700	820519600	40750	40700	40750	40700	71
562	20241023	105600	817629850	40700	40750	40750	40700	22
563	20241023	105500	816734350	40700	40650	40700	40650	106
564	20241023	105400	812420250	40650	40700	40700	40650	78
565	20241023	105300	809248700	40800	40800	40800	40800	1
566	20241023	105200	809207900	40800	40650	40800	40650	37
567	20241023	105100	807700600	40650	40700	40700	40650	95
568	20241023	105000	803838350	40700	40800	40850	40700	910
569	20241023	104900	766728600	40800	40850	40850	40800	43
570	20241023	104800	764973200	40800	40800	40850	40800	69
571	20241023	104700	762157150	40850	40850	40850	40800	43
572	20241023	104600	760402600	40750	40750	40800	40700	369
573	20241023	104500	745365350	40700	40700	40750	40650	64
574	20241023	104400	742762000	40700	40750	40800	40700	441
575	20241023	104300	724791950	40700	40650	40700	40650	404
576	20241023	104200	708351400	40600	40600	40650	40600	51
577	20241023	104100	706280650	40650	40600	40650	40600	243
578	20241023	104000	696402850	40600	40550	40600	40550	175
579	20241023	103900	689298100	40600	40550	40600	40550	107
580	20241023	103800	684957550	40550	40550	40550	40550	0
581	20241023	103700	684957550	40550	40550	40550	40550	44
582	20241023	103600	683173350	40550	40500	40550	40500	74
583	20241023	103500	680175350	40500	40500	40500	40500	3
584	20241023	103400	680053850	40500	40500	40500	40500	24
585	20241023	103300	679081850	40550	40550	40550	40500	73
586	20241023	103200	676124250	40500	40500	40500	40450	398
587	20241023	103100	660006250	40450	40500	40500	40450	375
588	20241023	103000	644818950	40450	40450	40500	40450	96
589	20241023	102900	640934750	40500	40450	40500	40450	12
590	20241023	102800	640448950	40500	40500	40500	40450	42
591	20241023	102700	638748150	40500	40450	40500	40450	109
592	20241023	102600	634337400	40500	40500	40500	40500	33
593	20241023	102500	633000900	40500	40450	40500	40450	162
594	20241023	102400	626441100	40500	40550	40550	40500	427
595	20241023	102300	609131200	40550	40550	40550	40550	4
596	20241023	102200	608969000	40550	40550	40550	40550	24
597	20241023	102100	607995800	40600	40450	40600	40450	574
598	20241023	102000	584743350	40400	40350	40400	40350	321
599	20241023	101900	571775950	40350	40400	40400	40350	122
600	20241023	101800	566852450	40400	40500	40500	40350	2431
601	20241023	101700	468426700	40500	40500	40500	40500	25
602	20241023	101600	467414200	40500	40550	40550	40500	4
603	20241023	101500	467252150	40550	40500	40550	40500	537
604	20241023	101400	445485150	40450	40450	40450	40450	1
605	20241023	101300	445444700	40500	40450	40500	40400	219
606	20241023	101200	436576900	40400	40500	40550	40350	2509
607	20241023	101100	334995550	40550	40550	40550	40500	50
608	20241023	101000	332968800	40500	40650	40650	40500	1433
609	20241023	100900	274798300	40650	40650	40650	40650	266
610	20241023	100800	263985400	40600	40600	40650	40600	168
611	20241023	100700	257157900	40600	40600	40600	40600	18
612	20241023	100600	256427100	40600	40700	40750	40600	230
613	20241023	100500	247082500	40750	40700	40750	40700	62
614	20241023	100400	244557300	40700	40700	40700	40700	3
615	20241023	100300	244435200	40700	40900	40900	40700	160
616	20241023	100200	237912900	40900	40900	40900	40900	33
617	20241023	100100	236563200	40850	40900	40900	40850	18
618	20241023	100000	235827300	40850	40900	40900	40850	21
619	20241023	095900	234968750	40900	40850	40900	40850	19
620	20241023	095800	234191850	40850	40850	40850	40850	6
621	20241023	095700	233946750	40900	40850	40900	40850	5
622	20241023	095600	233742450	40900	40850	40900	40850	36
623	20241023	095500	232270100	40850	40850	40850	40850	3
624	20241023	095400	232147550	40850	40850	40850	40850	52
625	20241023	095300	230023350	40850	40950	41000	40850	465
626	20241023	095200	210996850	41000	40950	41000	40950	183
627	20241023	095100	203502200	40950	40950	40950	40950	4
628	20241023	095000	203338400	40950	41000	41000	40950	155
629	20241023	094900	196987400	40950	40950	40950	40950	6
630	20241023	094800	196741700	40950	40950	40950	40950	4
631	20241023	094700	196577900	41000	41000	41000	40950	43
632	20241023	094600	194815050	40950	40950	40950	40950	22
633	20241023	094500	193914150	40950	40950	40950	40950	13
634	20241023	094400	193381800	40950	41000	41000	40950	21
635	20241023	094300	192520850	41000	40950	41000	40950	41
636	20241023	094200	190840950	40950	40950	40950	40950	144
637	20241023	094100	184944150	40950	41000	41000	40950	19
638	20241023	094000	184165300	41000	40950	41000	40950	44
639	20241023	093900	182362400	40950	41000	41000	40950	22
640	20241023	093800	181460750	40950	40950	40950	40950	0
641	20241023	093700	181460750	40950	40950	41000	40950	25
642	20241023	093600	180436050	41000	41000	41000	41000	79
643	20241023	093500	177197050	41000	41050	41050	41000	5
644	20241023	093400	176991950	41000	40950	41000	40950	180
645	20241023	093300	169612150	40950	40950	40950	40950	20
646	20241023	093200	168793150	40950	40950	41000	40950	21
647	20241023	093100	167932450	40950	41000	41000	40950	25
648	20241023	093000	166907650	41000	41000	41000	40950	53
649	20241023	092900	164736100	40950	40950	40950	40950	25
650	20241023	092800	163712350	41000	40950	41000	40950	115
651	20241023	092700	158997550	40950	40950	40950	40950	3
652	20241023	092600	158874700	40950	40950	40950	40950	17
653	20241023	092500	158178550	40950	40800	41050	40800	935
654	20241023	092400	119879100	40800	40800	40800	40800	33
655	20241023	092300	118532700	40750	40750	40750	40750	21
656	20241023	092200	117676950	40750	40700	40750	40700	153
657	20241023	092100	111442450	40700	40700	40700	40700	15
658	20241023	092000	110831950	40700	40650	40750	40650	9
659	20241023	091900	110465800	40650	40700	40700	40650	126
660	20241023	091800	105337800	40700	40850	40850	40550	478
661	20241023	091700	85855600	40900	40850	40900	40850	3
662	20241023	091600	85733000	40850	40850	40850	40850	3
663	20241023	091500	85610450	40900	40900	40900	40900	0
664	20241023	091400	85610450	40900	40850	40900	40850	8
665	20241023	091300	85283450	40850	40900	40950	40850	15
666	20241023	091200	84670050	40900	40900	40900	40900	38
667	20241023	091100	83115850	40900	40900	40900	40900	288
668	20241023	091000	71336650	40900	40900	40900	40900	12
669	20241023	090900	70845850	40900	40850	40900	40800	190
670	20241023	090800	63087550	40850	41000	41000	40750	781
671	20241023	090700	31179950	41000	41050	41050	41000	22
672	20241023	090600	30276900	41100	40900	41200	40900	58
673	20241023	090500	27899100	40800	40800	40800	40800	2
674	20241023	090400	27817500	40800	40850	40850	40800	13
675	20241023	090300	27286750	40800	40850	41000	40800	63
676	20241023	090200	24711650	40950	40950	40950	40950	2
677	20241023	090100	24629750	40900	40950	41000	40850	105
678	20241023	090000	20333550	41200	41300	41400	41200	492