KissMeData/140410/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	202700	1704410550	29200	29200	29200	29200	1875
3	20241011	202600	1704410550	29200	29200	29200	29200	0
4	20241011	202500	1704410550	29200	29200	29200	29200	0
5	20241011	202400	1704410550	29200	29200	29200	29200	0
6	20241011	202300	1704410550	29200	29200	29200	29200	0
7	20241011	202200	1704410550	29200	29200	29200	29200	0
8	20241011	202100	1704410550	29200	29200	29200	29200	0
9	20241011	202000	1704410550	29200	29200	29200	29200	0
10	20241011	201900	1704410550	29200	29200	29200	29200	0
11	20241011	201800	1704410550	29200	29200	29200	29200	0
12	20241011	201700	1704410550	29200	29200	29200	29200	0
13	20241011	201600	1704410550	29200	29200	29200	29200	0
14	20241011	201500	1704410550	29200	29200	29200	29200	0
15	20241011	201400	1704410550	29200	29200	29200	29200	0
16	20241011	201300	1704410550	29200	29200	29200	29200	0
17	20241011	201200	1704410550	29200	29200	29200	29200	0
18	20241011	201100	1704410550	29200	29200	29200	29200	0
19	20241011	201000	1704410550	29200	29200	29200	29200	0
20	20241011	200900	1704410550	29200	29200	29200	29200	0
21	20241011	200800	1704410550	29200	29200	29200	29200	0
22	20241011	200700	1704410550	29200	29200	29200	29200	0
23	20241011	200600	1704410550	29200	29200	29200	29200	0
24	20241011	200500	1704410550	29200	29200	29200	29200	0
25	20241011	200400	1704410550	29200	29200	29200	29200	0
26	20241011	200300	1704410550	29200	29200	29200	29200	0
27	20241011	200200	1704410550	29200	29200	29200	29200	0
28	20241011	200100	1704410550	29200	29200	29200	29200	0
29	20241011	200000	1704410550	29200	29200	29200	29200	0
30	20241011	195900	1704410550	29200	29200	29200	29200	0
31	20241011	195800	1704410550	29200	29200	29200	29200	0
32	20241011	195700	1704410550	29200	29200	29200	29200	1875
33	20241011	195600	1704410550	29200	29200	29200	29200	0
34	20241011	195500	1704410550	29200	29200	29200	29200	0
35	20241011	195400	1704410550	29200	29200	29200	29200	0
36	20241011	195300	1704410550	29200	29200	29200	29200	0
37	20241011	195200	1704410550	29200	29200	29200	29200	0
38	20241011	195100	1704410550	29200	29200	29200	29200	0
39	20241011	195000	1704410550	29200	29200	29200	29200	0
40	20241011	194900	1704410550	29200	29200	29200	29200	0
41	20241011	194800	1704410550	29200	29200	29200	29200	0
42	20241011	194700	1704410550	29200	29200	29200	29200	0
43	20241011	194600	1704410550	29200	29200	29200	29200	0
44	20241011	194500	1704410550	29200	29200	29200	29200	0
45	20241011	194400	1704410550	29200	29200	29200	29200	0
46	20241011	194300	1704410550	29200	29200	29200	29200	0
47	20241011	194200	1704410550	29200	29200	29200	29200	0
48	20241011	194100	1704410550	29200	29200	29200	29200	0
49	20241011	194000	1704410550	29200	29200	29200	29200	0
50	20241011	193900	1704410550	29200	29200	29200	29200	0
51	20241011	193800	1704410550	29200	29200	29200	29200	0
52	20241011	193700	1704410550	29200	29200	29200	29200	0
53	20241011	193600	1704410550	29200	29200	29200	29200	0
54	20241011	193500	1704410550	29200	29200	29200	29200	0
55	20241011	193400	1704410550	29200	29200	29200	29200	0
56	20241011	193300	1704410550	29200	29200	29200	29200	0
57	20241011	193200	1704410550	29200	29200	29200	29200	0
58	20241011	193100	1704410550	29200	29200	29200	29200	0
59	20241011	193000	1704410550	29200	29200	29200	29200	0
60	20241011	192900	1704410550	29200	29200	29200	29200	0
61	20241011	192800	1704410550	29200	29200	29200	29200	0
62	20241011	192700	1704410550	29200	29200	29200	29200	1875
63	20241011	192600	1704410550	29200	29200	29200	29200	0
64	20241011	192500	1704410550	29200	29200	29200	29200	0
65	20241011	192400	1704410550	29200	29200	29200	29200	0
66	20241011	192300	1704410550	29200	29200	29200	29200	0
67	20241011	192200	1704410550	29200	29200	29200	29200	0
68	20241011	192100	1704410550	29200	29200	29200	29200	0
69	20241011	192000	1704410550	29200	29200	29200	29200	0
70	20241011	191900	1704410550	29200	29200	29200	29200	0
71	20241011	191800	1704410550	29200	29200	29200	29200	0
72	20241011	191700	1704410550	29200	29200	29200	29200	0
73	20241011	191600	1704410550	29200	29200	29200	29200	0
74	20241011	191500	1704410550	29200	29200	29200	29200	0
75	20241011	191400	1704410550	29200	29200	29200	29200	0
76	20241011	191300	1704410550	29200	29200	29200	29200	0
77	20241011	191200	1704410550	29200	29200	29200	29200	0
78	20241011	191100	1704410550	29200	29200	29200	29200	0
79	20241011	191000	1704410550	29200	29200	29200	29200	0
80	20241011	190900	1704410550	29200	29200	29200	29200	0
81	20241011	190800	1704410550	29200	29200	29200	29200	0
82	20241011	190700	1704410550	29200	29200	29200	29200	0
83	20241011	190600	1704410550	29200	29200	29200	29200	0
84	20241011	190500	1704410550	29200	29200	29200	29200	0
85	20241011	190400	1704410550	29200	29200	29200	29200	0
86	20241011	190300	1704410550	29200	29200	29200	29200	0
87	20241011	190200	1704410550	29200	29200	29200	29200	0
88	20241011	190100	1704410550	29200	29200	29200	29200	0
89	20241011	190000	1704410550	29200	29200	29200	29200	0
90	20241011	185900	1704410550	29200	29200	29200	29200	0
91	20241011	185800	1704410550	29200	29200	29200	29200	0
92	20241011	185700	1704410550	29200	29200	29200	29200	1875
93	20241011	185600	1704410550	29200	29200	29200	29200	0
94	20241011	185500	1704410550	29200	29200	29200	29200	0
95	20241011	185400	1704410550	29200	29200	29200	29200	0
96	20241011	185300	1704410550	29200	29200	29200	29200	0
97	20241011	185200	1704410550	29200	29200	29200	29200	0
98	20241011	185100	1704410550	29200	29200	29200	29200	0
99	20241011	185000	1704410550	29200	29200	29200	29200	0
100	20241011	184900	1704410550	29200	29200	29200	29200	0
101	20241011	184800	1704410550	29200	29200	29200	29200	0
102	20241011	184700	1704410550	29200	29200	29200	29200	0
103	20241011	184600	1704410550	29200	29200	29200	29200	0
104	20241011	184500	1704410550	29200	29200	29200	29200	0
105	20241011	184400	1704410550	29200	29200	29200	29200	0
106	20241011	184300	1704410550	29200	29200	29200	29200	0
107	20241011	184200	1704410550	29200	29200	29200	29200	0
108	20241011	184100	1704410550	29200	29200	29200	29200	0
109	20241011	184000	1704410550	29200	29200	29200	29200	0
110	20241011	183900	1704410550	29200	29200	29200	29200	0
111	20241011	183800	1704410550	29200	29200	29200	29200	0
112	20241011	183700	1704410550	29200	29200	29200	29200	0
113	20241011	183600	1704410550	29200	29200	29200	29200	0
114	20241011	183500	1704410550	29200	29200	29200	29200	0
115	20241011	183400	1704410550	29200	29200	29200	29200	0
116	20241011	183300	1704410550	29200	29200	29200	29200	0
117	20241011	183200	1704410550	29200	29200	29200	29200	0
118	20241011	183100	1704410550	29200	29200	29200	29200	0
119	20241011	183000	1704410550	29200	29200	29200	29200	0
120	20241011	182900	1704410550	29200	29200	29200	29200	0
121	20241011	182800	1704410550	29200	29200	29200	29200	0
122	20241011	182700	1704410550	29200	29200	29200	29200	1875
123	20241011	182600	1704410550	29200	29200	29200	29200	0
124	20241011	182500	1704410550	29200	29200	29200	29200	0
125	20241011	182400	1704410550	29200	29200	29200	29200	0
126	20241011	182300	1704410550	29200	29200	29200	29200	0
127	20241011	182200	1704410550	29200	29200	29200	29200	0
128	20241011	182100	1704410550	29200	29200	29200	29200	0
129	20241011	182000	1704410550	29200	29200	29200	29200	0
130	20241011	181900	1704410550	29200	29200	29200	29200	0
131	20241011	181800	1704410550	29200	29200	29200	29200	0
132	20241011	181700	1704410550	29200	29200	29200	29200	0
133	20241011	181600	1704410550	29200	29200	29200	29200	0
134	20241011	181500	1704410550	29200	29200	29200	29200	0
135	20241011	181400	1704410550	29200	29200	29200	29200	0
136	20241011	181300	1704410550	29200	29200	29200	29200	0
137	20241011	181200	1704410550	29200	29200	29200	29200	0
138	20241011	181100	1704410550	29200	29200	29200	29200	0
139	20241011	181000	1704410550	29200	29200	29200	29200	0
140	20241011	180900	1704410550	29200	29200	29200	29200	0
141	20241011	180800	1704410550	29200	29200	29200	29200	0
142	20241011	180700	1704410550	29200	29200	29200	29200	0
143	20241011	180600	1704410550	29200	29200	29200	29200	0
144	20241011	180500	1704410550	29200	29200	29200	29200	0
145	20241011	180400	1704410550	29200	29200	29200	29200	0
146	20241011	180300	1704410550	29200	29200	29200	29200	0
147	20241011	180200	1704410550	29200	29200	29200	29200	0
148	20241011	180100	1704410550	29200	29200	29200	29200	0
149	20241011	180000	1704410550	29200	29200	29200	29200	0
150	20241011	175900	1704410550	29200	29200	29200	29200	0
151	20241011	175800	1704410550	29200	29200	29200	29200	0
152	20241011	175700	1704410550	29200	29200	29200	29200	1875
153	20241011	175600	1704410550	29200	29200	29200	29200	0
154	20241011	175500	1704410550	29200	29200	29200	29200	0
155	20241011	175400	1704410550	29200	29200	29200	29200	0
156	20241011	175300	1704410550	29200	29200	29200	29200	0
157	20241011	175200	1704410550	29200	29200	29200	29200	0
158	20241011	175100	1704410550	29200	29200	29200	29200	0
159	20241011	175000	1704410550	29200	29200	29200	29200	0
160	20241011	174900	1704410550	29200	29200	29200	29200	0
161	20241011	174800	1704410550	29200	29200	29200	29200	0
162	20241011	174700	1704410550	29200	29200	29200	29200	0
163	20241011	174600	1704410550	29200	29200	29200	29200	0
164	20241011	174500	1704410550	29200	29200	29200	29200	0
165	20241011	174400	1704410550	29200	29200	29200	29200	0
166	20241011	174300	1704410550	29200	29200	29200	29200	0
167	20241011	174200	1704410550	29200	29200	29200	29200	0
168	20241011	174100	1704410550	29200	29200	29200	29200	0
169	20241011	174000	1704410550	29200	29200	29200	29200	0
170	20241011	173900	1704410550	29200	29200	29200	29200	0
171	20241011	173800	1704410550	29200	29200	29200	29200	0
172	20241011	173700	1704410550	29200	29200	29200	29200	0
173	20241011	173600	1704410550	29200	29200	29200	29200	0
174	20241011	173500	1704410550	29200	29200	29200	29200	0
175	20241011	173400	1704410550	29200	29200	29200	29200	0
176	20241011	173300	1704410550	29200	29200	29200	29200	0
177	20241011	173200	1704410550	29200	29200	29200	29200	0
178	20241011	173100	1704410550	29200	29200	29200	29200	0
179	20241011	173000	1704410550	29200	29200	29200	29200	0
180	20241011	172900	1704410550	29200	29200	29200	29200	0
181	20241011	172800	1704410550	29200	29200	29200	29200	0
182	20241011	172700	1704410550	29200	29200	29200	29200	1875
183	20241011	172600	1704410550	29200	29200	29200	29200	0
184	20241011	172500	1704410550	29200	29200	29200	29200	0
185	20241011	172400	1704410550	29200	29200	29200	29200	0
186	20241011	172300	1704410550	29200	29200	29200	29200	0
187	20241011	172200	1704410550	29200	29200	29200	29200	0
188	20241011	172100	1704410550	29200	29200	29200	29200	0
189	20241011	172000	1704410550	29200	29200	29200	29200	0
190	20241011	171900	1704410550	29200	29200	29200	29200	0
191	20241011	171800	1704410550	29200	29200	29200	29200	0
192	20241011	171700	1704410550	29200	29200	29200	29200	0
193	20241011	171600	1704410550	29200	29200	29200	29200	0
194	20241011	171500	1704410550	29200	29200	29200	29200	0
195	20241011	171400	1704410550	29200	29200	29200	29200	0
196	20241011	171300	1704410550	29200	29200	29200	29200	0
197	20241011	171200	1704410550	29200	29200	29200	29200	0
198	20241011	171100	1704410550	29200	29200	29200	29200	0
199	20241011	171000	1704410550	29200	29200	29200	29200	0
200	20241011	170900	1704410550	29200	29200	29200	29200	0
201	20241011	170800	1704410550	29200	29200	29200	29200	0
202	20241011	170700	1704410550	29200	29200	29200	29200	0
203	20241011	170600	1704410550	29200	29200	29200	29200	0
204	20241011	170500	1704410550	29200	29200	29200	29200	0
205	20241011	170400	1704410550	29200	29200	29200	29200	0
206	20241011	170300	1704410550	29200	29200	29200	29200	0
207	20241011	170200	1704410550	29200	29200	29200	29200	0
208	20241011	170100	1704410550	29200	29200	29200	29200	0
209	20241011	170000	1704410550	29200	29200	29200	29200	0
210	20241011	165900	1704410550	29200	29200	29200	29200	0
211	20241011	165800	1704410550	29200	29200	29200	29200	0
212	20241011	165700	1704410550	29200	29200	29200	29200	1875
213	20241011	165600	1704410550	29200	29200	29200	29200	0
214	20241011	165500	1704410550	29200	29200	29200	29200	0
215	20241011	165400	1704410550	29200	29200	29200	29200	0
216	20241011	165300	1704410550	29200	29200	29200	29200	0
217	20241011	165200	1704410550	29200	29200	29200	29200	0
218	20241011	165100	1704410550	29200	29200	29200	29200	0
219	20241011	165000	1704410550	29200	29200	29200	29200	0
220	20241011	164900	1704410550	29200	29200	29200	29200	0
221	20241011	164800	1704410550	29200	29200	29200	29200	0
222	20241011	164700	1704410550	29200	29200	29200	29200	0
223	20241011	164600	1704410550	29200	29200	29200	29200	0
224	20241011	164500	1704410550	29200	29200	29200	29200	0
225	20241011	164400	1704410550	29200	29200	29200	29200	0
226	20241011	164300	1704410550	29200	29200	29200	29200	0
227	20241011	164200	1704410550	29200	29200	29200	29200	0
228	20241011	164100	1704410550	29200	29200	29200	29200	0
229	20241011	164000	1704410550	29200	29200	29200	29200	0
230	20241011	163900	1704410550	29200	29200	29200	29200	0
231	20241011	163800	1704410550	29200	29200	29200	29200	0
232	20241011	163700	1704410550	29200	29200	29200	29200	0
233	20241011	163600	1704410550	29200	29200	29200	29200	0
234	20241011	163500	1704410550	29200	29200	29200	29200	0
235	20241011	163400	1704410550	29200	29200	29200	29200	0
236	20241011	163300	1704410550	29200	29200	29200	29200	0
237	20241011	163200	1704410550	29200	29200	29200	29200	0
238	20241011	163100	1704410550	29200	29200	29200	29200	0
239	20241011	163000	1704410550	29200	29200	29200	29200	0
240	20241011	162900	1704410550	29200	29200	29200	29200	0
241	20241011	162800	1704410550	29200	29200	29200	29200	0
242	20241011	162700	1704410550	29200	29200	29200	29200	1875
243	20241011	162600	1704410550	29200	29200	29200	29200	0
244	20241011	162500	1704410550	29200	29200	29200	29200	0
245	20241011	162400	1704410550	29200	29200	29200	29200	0
246	20241011	162300	1704410550	29200	29200	29200	29200	0
247	20241011	162200	1704410550	29200	29200	29200	29200	0
248	20241011	162100	1704410550	29200	29200	29200	29200	0
249	20241011	162000	1704410550	29200	29200	29200	29200	0
250	20241011	161900	1704410550	29200	29200	29200	29200	0
251	20241011	161800	1704410550	29200	29200	29200	29200	0
252	20241011	161700	1704410550	29200	29200	29200	29200	0
253	20241011	161600	1704410550	29200	29200	29200	29200	0
254	20241011	161500	1704410550	29200	29200	29200	29200	0
255	20241011	161400	1704410550	29200	29200	29200	29200	0
256	20241011	161300	1704410550	29200	29200	29200	29200	0
257	20241011	161200	1704410550	29200	29200	29200	29200	0
258	20241011	161100	1704410550	29200	29200	29200	29200	0
259	20241011	161000	1704410550	29200	29200	29200	29200	0
260	20241011	160900	1704410550	29200	29200	29200	29200	0
261	20241011	160800	1704410550	29200	29200	29200	29200	0
262	20241011	160700	1704410550	29200	29200	29200	29200	0
263	20241011	160600	1704410550	29200	29200	29200	29200	0
264	20241011	160500	1704410550	29200	29200	29200	29200	0
265	20241011	160400	1704410550	29200	29200	29200	29200	0
266	20241011	160300	1704410550	29200	29200	29200	29200	0
267	20241011	160200	1704410550	29200	29200	29200	29200	0
268	20241011	160100	1704410550	29200	29200	29200	29200	0
269	20241011	160000	1704410550	29200	29200	29200	29200	0
270	20241011	155900	1704410550	29200	29200	29200	29200	0
271	20241011	155800	1704410550	29200	29200	29200	29200	0
272	20241011	155700	1704410550	29200	29200	29200	29200	1875
273	20241011	155600	1704410550	29200	29200	29200	29200	0
274	20241011	155500	1704410550	29200	29200	29200	29200	0
275	20241011	155400	1704410550	29200	29200	29200	29200	0
276	20241011	155300	1704410550	29200	29200	29200	29200	0
277	20241011	155200	1704410550	29200	29200	29200	29200	0
278	20241011	155100	1704410550	29200	29200	29200	29200	0
279	20241011	155000	1704410550	29200	29200	29200	29200	0
280	20241011	154900	1704410550	29200	29200	29200	29200	0
281	20241011	154800	1704410550	29200	29200	29200	29200	0
282	20241011	154700	1704410550	29200	29200	29200	29200	0
283	20241011	154600	1704410550	29200	29200	29200	29200	0
284	20241011	154500	1704410550	29200	29200	29200	29200	0
285	20241011	154400	1704410550	29200	29200	29200	29200	0
286	20241011	154300	1704410550	29200	29200	29200	29200	0
287	20241011	154200	1704410550	29200	29200	29200	29200	0
288	20241011	154100	1704410550	29200	29200	29200	29200	0
289	20241011	154000	1704410550	29200	29200	29200	29200	0
290	20241011	153900	1704410550	29200	29200	29200	29200	0
291	20241011	153800	1704410550	29200	29200	29200	29200	0
292	20241011	153700	1704410550	29200	29200	29200	29200	0
293	20241011	153600	1704410550	29200	29200	29200	29200	0
294	20241011	153500	1704410550	29200	29200	29200	29200	0
295	20241011	153400	1704410550	29200	29200	29200	29200	0
296	20241011	153300	1704410550	29200	29200	29200	29200	0
297	20241011	153200	1704410550	29200	29200	29200	29200	0
298	20241011	153100	1704410550	29200	29200	29200	29200	0
299	20241011	153000	1704410550	29200	29200	29200	29200	1875
300	20241011	152900	1649660550	29100	29100	29100	29100	0
301	20241011	152800	1649660550	29100	29100	29100	29100	0
302	20241011	152700	1649660550	29100	29100	29100	29100	0
303	20241011	152600	1649660550	29100	29100	29100	29100	0
304	20241011	152500	1649660550	29100	29100	29100	29100	0
305	20241011	152400	1649660550	29100	29100	29100	29100	0
306	20241011	152300	1649660550	29100	29100	29100	29100	0
307	20241011	152200	1649660550	29100	29100	29100	29100	0
308	20241011	152100	1649660550	29100	29100	29100	29100	0
309	20241011	152000	1649660550	29100	29100	29100	29100	0
310	20241011	151900	1649660550	29100	29300	29300	29100	114
311	20241011	151800	1646338800	29100	29250	29250	29100	308
312	20241011	151700	1637360900	29200	29200	29200	29200	0
313	20241011	151600	1637360900	29200	29200	29200	29200	64
314	20241011	151500	1635492100	29250	29250	29250	29250	117
315	20241011	151400	1632069850	29250	29250	29250	29250	50
316	20241011	151300	1630607350	29250	29250	29250	29250	68
317	20241011	151200	1628618350	29250	29250	29250	29250	55
318	20241011	151100	1627009600	29200	29200	29200	29200	255
319	20241011	151000	1619563600	29200	29150	29200	29150	356
320	20241011	150900	1609183450	29200	29200	29200	29200	2
321	20241011	150800	1609125050	29200	29200	29200	29200	88
322	20241011	150700	1606555450	29200	29200	29200	29200	0
323	20241011	150600	1606555450	29200	29150	29200	29150	193
324	20241011	150500	1600921100	29150	29200	29200	29150	45
325	20241011	150400	1599609200	29150	29150	29150	29150	0
326	20241011	150300	1599609200	29150	29150	29150	29150	200
327	20241011	150200	1593779200	29200	29200	29200	29200	334
328	20241011	150100	1584026400	29200	29200	29200	29200	549
329	20241011	150000	1567995600	29250	29250	29250	29250	53
330	20241011	145900	1566445350	29200	29200	29200	29200	68
331	20241011	145800	1564459750	29200	29200	29200	29200	160
332	20241011	145700	1559787750	29200	29200	29250	29200	63
333	20241011	145600	1557948050	29200	29200	29200	29200	111
334	20241011	145500	1554706850	29200	29100	29200	29100	1335
335	20241011	145400	1515805500	29100	29100	29100	29100	50
336	20241011	145300	1514350500	29100	29150	29150	29100	55
337	20241011	145200	1512747500	29100	29100	29100	29100	69
338	20241011	145100	1510739600	29150	29150	29150	29150	668
339	20241011	145000	1491267400	29150	29150	29150	29150	0
340	20241011	144900	1491267400	29150	29150	29150	29150	0
341	20241011	144800	1491267400	29150	29150	29150	29150	0
342	20241011	144700	1491267400	29150	29150	29150	29150	10
343	20241011	144600	1490975900	29150	29200	29200	29150	241
344	20241011	144500	1483939350	29250	29200	29250	29200	23
345	20241011	144400	1483266650	29250	29250	29250	29250	0
346	20241011	144300	1483266650	29250	29200	29250	29150	429
347	20241011	144200	1470739700	29150	29150	29150	29150	0
348	20241011	144100	1470739700	29150	29200	29200	29150	51
349	20241011	144000	1469253000	29200	29200	29200	29200	30
350	20241011	143900	1468377000	29200	29200	29200	29200	18
351	20241011	143800	1467851400	29200	29200	29200	29200	24
352	20241011	143700	1467150600	29200	29200	29200	29200	1
353	20241011	143600	1467121400	29200	29200	29200	29200	407
354	20241011	143500	1455237000	29200	29200	29200	29200	50
355	20241011	143400	1453777000	29200	29200	29200	29200	27
356	20241011	143300	1452988600	29200	29200	29200	29200	12
357	20241011	143200	1452638200	29150	29150	29150	29150	50
358	20241011	143100	1451180700	29200	29200	29200	29200	30
359	20241011	143000	1450304700	29200	29250	29250	29200	415
360	20241011	142900	1438178550	29200	29200	29200	29200	0
361	20241011	142800	1438178550	29200	29200	29200	29200	126
362	20241011	142700	1434499350	29250	29250	29250	29250	424
363	20241011	142600	1422097350	29300	29250	29300	29250	71
364	20241011	142500	1420019550	29250	29250	29250	29250	4
365	20241011	142400	1419902550	29250	29300	29350	29250	391
366	20241011	142300	1408444550	29350	29350	29350	29350	101
367	20241011	142200	1405480200	29350	29350	29350	29350	0
368	20241011	142100	1405480200	29350	29400	29400	29350	170
369	20241011	142000	1400487200	29400	29400	29400	29400	31
370	20241011	141900	1399575800	29400	29400	29400	29400	20
371	20241011	141800	1398987800	29400	29350	29400	29350	888
372	20241011	141700	1372895700	29400	29250	29400	29250	515
373	20241011	141600	1357780550	29250	29250	29300	29250	265
374	20241011	141500	1350018250	29250	29250	29250	29250	1
375	20241011	141400	1349989000	29250	29250	29250	29250	0
376	20241011	141300	1349989000	29250	29250	29250	29250	260
377	20241011	141200	1342384000	29250	29250	29250	29250	68
378	20241011	141100	1340395000	29100	29100	29100	29100	10
379	20241011	141000	1340104000	29150	29250	29250	29150	495
380	20241011	140900	1325648750	29250	29250	29250	29250	34
381	20241011	140800	1324654250	29250	29250	29250	29250	0
382	20241011	140700	1324654250	29250	29250	29250	29250	0
383	20241011	140600	1324654250	29250	29250	29250	29250	57
384	20241011	140500	1322987000	29350	29350	29350	29350	0
385	20241011	140400	1322987000	29350	29350	29350	29350	137
386	20241011	140300	1318966050	29350	29350	29350	29350	6
387	20241011	140200	1318789950	29350	29250	29350	29250	5945
388	20241011	140100	1144872200	29250	29200	29250	29150	5219
389	20241011	140000	992241350	29200	29200	29200	29200	0
390	20241011	135900	992241350	29200	29200	29200	29200	2
391	20241011	135800	992182950	29200	29250	29250	29200	16
392	20241011	135700	991715700	29200	29250	29250	29200	250
393	20241011	135600	984405700	29250	29200	29250	29200	1489
394	20241011	135500	940878100	29200	29200	29200	29200	0
395	20241011	135400	940878100	29200	29200	29200	29200	0
396	20241011	135300	940878100	29200	29200	29200	29200	0
397	20241011	135200	940878100	29200	29200	29200	29200	0
398	20241011	135100	940878100	29200	29200	29200	29200	150
399	20241011	135000	936498100	29200	29200	29200	29200	36
400	20241011	134900	935446900	29200	29200	29200	29200	1000
401	20241011	134800	906246900	29200	29200	29200	29200	0
402	20241011	134700	906246900	29200	29200	29200	29200	0
403	20241011	134600	906246900	29200	29200	29200	29200	0
404	20241011	134500	906246900	29200	29200	29200	29200	139
405	20241011	134400	902188100	29200	29200	29200	29200	6
406	20241011	134300	902012900	29200	29200	29200	29200	10
407	20241011	134200	901720900	29200	29200	29200	29200	25
408	20241011	134100	900990900	29200	29200	29200	29200	0
409	20241011	134000	900990900	29200	29200	29200	29200	0
410	20241011	133900	900990900	29200	29200	29200	29200	0
411	20241011	133800	900990900	29200	29200	29200	29200	191
412	20241011	133700	895413700	29100	29100	29100	29100	137
413	20241011	133600	891427000	29100	29100	29100	29100	0
414	20241011	133500	891427000	29100	29100	29100	29100	0
415	20241011	133400	891427000	29100	29100	29100	29100	0
416	20241011	133300	891427000	29100	29100	29100	29100	0
417	20241011	133200	891427000	29100	29100	29100	29100	0
418	20241011	133100	891427000	29100	29100	29100	29100	1
419	20241011	133000	891397900	29200	29200	29200	29200	100
420	20241011	132900	888477900	29200	29200	29200	29200	0
421	20241011	132800	888477900	29200	29200	29200	29200	21
422	20241011	132700	887864700	29100	29100	29100	29100	0
423	20241011	132600	887864700	29100	29100	29100	29100	0
424	20241011	132500	887864700	29100	29100	29100	29100	110
425	20241011	132400	884663700	29050	29050	29050	29050	0
426	20241011	132300	884663700	29050	29050	29050	29050	162
427	20241011	132200	879957600	29050	29050	29050	29050	8
428	20241011	132100	879725200	29050	29000	29050	29000	140
429	20241011	132000	875658350	29050	29200	29200	29050	203
430	20241011	131900	869760750	29200	29150	29200	29150	714
431	20241011	131800	848924300	29150	29150	29150	29150	203
432	20241011	131700	843006850	29150	29150	29150	29150	200
433	20241011	131600	837176850	29150	29150	29150	29150	0
434	20241011	131500	837176850	29150	29150	29150	29150	54
435	20241011	131400	835602750	29150	29150	29150	29150	5
436	20241011	131300	835457000	29150	29150	29150	29150	0
437	20241011	131200	835457000	29150	29150	29150	29150	1
438	20241011	131100	835427850	29200	29200	29200	29200	201
439	20241011	131000	829558650	29200	29100	29200	29100	1350
440	20241011	130900	790168750	29100	29100	29100	29100	100
441	20241011	130800	787258750	29150	29050	29150	29050	524
442	20241011	130700	772028700	28950	28950	29000	28950	133
443	20241011	130600	768176000	28900	28900	28900	28900	0
444	20241011	130500	768176000	28900	28900	28950	28900	4
445	20241011	130400	768060350	28900	28900	29000	28900	774
446	20241011	130300	745627600	28900	28950	28950	28900	154
447	20241011	130200	741169450	28950	28950	28950	28950	4
448	20241011	130100	741053650	28900	28900	28900	28900	0
449	20241011	130000	741053650	28900	28900	28900	28900	5
450	20241011	125900	740909150	28900	28950	28950	28900	15
451	20241011	125800	740475400	28900	28900	28900	28900	22
452	20241011	125700	739839600	28800	28800	28800	28800	382
453	20241011	125600	728838000	28800	28800	28800	28800	0
454	20241011	125500	728838000	28800	28800	28800	28800	3910
455	20241011	125400	616230000	28750	28750	28750	28750	50
456	20241011	125300	614792500	28750	28750	28750	28750	0
457	20241011	125200	614792500	28750	28750	28750	28750	0
458	20241011	125100	614792500	28750	28750	28750	28750	0
459	20241011	125000	614792500	28750	28750	28750	28750	0
460	20241011	124900	614792500	28750	28750	28750	28750	0
461	20241011	124800	614792500	28750	28750	28750	28750	216
462	20241011	124700	608582500	28700	28700	28700	28700	0
463	20241011	124600	608582500	28700	28700	28700	28700	0
464	20241011	124500	608582500	28700	28700	28700	28700	0
465	20241011	124400	608582500	28700	28700	28700	28700	0
466	20241011	124300	608582500	28700	28700	28700	28700	0
467	20241011	124200	608582500	28700	28700	28700	28700	0
468	20241011	124100	608582500	28700	28700	28700	28700	0
469	20241011	124000	608582500	28700	28700	28700	28700	0
470	20241011	123900	608582500	28700	28700	28700	28700	0
471	20241011	123800	608582500	28700	28700	28700	28700	100
472	20241011	123700	605712500	28650	28650	28650	28650	1
473	20241011	123600	605683850	28650	28650	28650	28650	46
474	20241011	123500	604365950	28750	28750	28750	28750	0
475	20241011	123400	604365950	28750	28750	28750	28750	65
476	20241011	123300	602497200	28650	28650	28650	28650	2
477	20241011	123200	602439900	28650	28650	28650	28650	123
478	20241011	123100	598915950	28650	28650	28650	28650	16
479	20241011	123000	598457550	28650	28650	28650	28650	138
480	20241011	122900	594503850	28650	28700	28700	28650	1576
481	20241011	122800	549282550	28750	28750	28750	28750	1
482	20241011	122700	549253800	28750	28750	28750	28750	0
483	20241011	122600	549253800	28750	28750	28750	28750	0
484	20241011	122500	549253800	28750	28750	28750	28750	48
485	20241011	122400	547873800	28700	28700	28700	28700	0
486	20241011	122300	547873800	28700	28750	28750	28700	206
487	20241011	122200	541951600	28750	28750	28750	28750	2
488	20241011	122100	541894100	28750	28750	28750	28750	2
489	20241011	122000	541836600	28750	28750	28750	28750	2
490	20241011	121900	541779100	28700	28700	28700	28700	41
491	20241011	121800	540602400	28750	28750	28750	28750	0
492	20241011	121700	540602400	28750	28750	28750	28750	1
493	20241011	121600	540573650	28700	28750	28750	28700	417
494	20241011	121500	528605700	28750	28750	28750	28750	1
495	20241011	121400	528576950	28750	28750	28750	28750	1
496	20241011	121300	528548200	28750	28750	28750	28750	0
497	20241011	121200	528548200	28750	28700	28750	28700	2
498	20241011	121100	528490750	28700	28700	28700	28700	200
499	20241011	121000	522750750	28700	28700	28700	28700	0
500	20241011	120900	522750750	28700	28750	28750	28700	266
501	20241011	120800	515103850	28750	28750	28750	28750	0
502	20241011	120700	515103850	28750	28750	28750	28750	47
503	20241011	120600	513752600	28750	28750	28750	28750	0
504	20241011	120500	513752600	28750	28750	28750	28750	0
505	20241011	120400	513752600	28750	28750	28750	28750	0
506	20241011	120300	513752600	28750	28750	28750	28750	40
507	20241011	120200	512602600	28750	28750	28750	28750	15
508	20241011	120100	512171350	28800	28800	28800	28800	0
509	20241011	120000	512171350	28800	28800	28800	28800	1
510	20241011	115900	512142550	28800	28750	28800	28750	71
511	20241011	115800	510097800	28750	28750	28750	28750	0
512	20241011	115700	510097800	28750	28750	28750	28750	0
513	20241011	115600	510097800	28750	28750	28750	28750	111
514	20241011	115500	506906550	28800	28800	28800	28800	24
515	20241011	115400	506215350	28800	28800	28800	28800	0
516	20241011	115300	506215350	28800	28800	28800	28800	142
517	20241011	115200	502125750	28750	28750	28750	28750	0
518	20241011	115100	502125750	28750	28750	28750	28750	0
519	20241011	115000	502125750	28750	28750	28750	28750	0
520	20241011	114900	502125750	28750	28750	28750	28750	0
521	20241011	114800	502125750	28750	28750	28750	28750	0
522	20241011	114700	502125750	28750	28750	28750	28750	76
523	20241011	114600	499940750	28750	28750	28750	28750	0
524	20241011	114500	499940750	28750	28750	28750	28750	0
525	20241011	114400	499940750	28750	28750	28750	28750	0
526	20241011	114300	499940750	28750	28750	28750	28750	2
527	20241011	114200	499883250	28750	28750	28750	28750	9
528	20241011	114100	499624500	28700	28700	28700	28700	0
529	20241011	114000	499624500	28700	28700	28700	28700	0
530	20241011	113900	499624500	28700	28700	28700	28700	8
531	20241011	113800	499394900	28700	28700	28700	28700	63
532	20241011	113700	497586800	28700	28700	28700	28700	0
533	20241011	113600	497586800	28700	28700	28700	28700	0
534	20241011	113500	497586800	28700	28700	28700	28700	0
535	20241011	113400	497586800	28700	28700	28700	28700	0
536	20241011	113300	497586800	28700	28700	28700	28700	403
537	20241011	113200	486020700	28700	28750	28750	28700	146
538	20241011	113100	481828250	28750	28750	28750	28750	0
539	20241011	113000	481828250	28750	28750	28750	28750	28
540	20241011	112900	481023250	28800	28800	28800	28800	354
541	20241011	112800	470828050	28750	28750	28750	28750	0
542	20241011	112700	470828050	28750	28750	28750	28750	0
543	20241011	112600	470828050	28750	28750	28750	28750	1
544	20241011	112500	470799300	28800	28800	28800	28800	100
545	20241011	112400	467919300	28900	28900	28900	28900	0
546	20241011	112300	467919300	28900	28900	28900	28900	100
547	20241011	112200	465029300	28850	28850	28850	28850	0
548	20241011	112100	465029300	28850	28850	28850	28850	20
549	20241011	112000	464452300	28950	28950	28950	28950	8
550	20241011	111900	464220700	28950	28850	28950	28850	11
551	20241011	111800	463902450	28850	28850	28850	28850	0
552	20241011	111700	463902450	28850	28850	28850	28850	174
553	20241011	111600	458882550	28850	28850	28850	28850	16
554	20241011	111500	458420950	28700	28850	28850	28700	250
555	20241011	111400	451238450	28700	28700	28700	28700	0
556	20241011	111300	451238450	28700	28700	28700	28700	0
557	20241011	111200	451238450	28700	28700	28700	28700	0
558	20241011	111100	451238450	28700	28750	28750	28700	50
559	20241011	111000	449802950	28750	28750	28750	28750	1
560	20241011	110900	449774200	28700	28700	28700	28700	0
561	20241011	110800	449774200	28700	28700	28700	28700	0
562	20241011	110700	449774200	28700	28750	28750	28700	500
563	20241011	110600	435423550	28750	28750	28750	28750	0
564	20241011	110500	435423550	28750	28750	28750	28750	0
565	20241011	110400	435423550	28750	28750	28750	28750	0
566	20241011	110300	435423550	28750	28750	28750	28750	289
567	20241011	110200	427114800	28750	28750	28750	28750	1
568	20241011	110100	427086050	28700	28700	28700	28700	0
569	20241011	110000	427086050	28700	28700	28700	28700	0
570	20241011	105900	427086050	28700	28700	28700	28700	0
571	20241011	105800	427086050	28700	28700	28700	28700	306
572	20241011	105700	418303850	28700	28800	28800	28700	1346
573	20241011	105600	379556550	28850	28850	28850	28850	0
574	20241011	105500	379556550	28850	28850	28850	28850	60
575	20241011	105400	377825550	29000	29000	29000	29000	0
576	20241011	105300	377825550	29000	29000	29000	29000	8
577	20241011	105200	377593550	29000	29000	29000	29000	0
578	20241011	105100	377593550	29000	28850	29000	28850	47
579	20241011	105000	376237450	28850	28900	28900	28850	92
580	20241011	104900	373583200	29000	29000	29000	29000	0
581	20241011	104800	373583200	29000	29000	29000	29000	7
582	20241011	104700	373380200	29000	29000	29000	29000	1
583	20241011	104600	373351200	29000	28950	29000	28950	57
584	20241011	104500	371701000	28800	28900	28900	28800	195
585	20241011	104400	366083800	28900	28950	28950	28900	315
586	20241011	104300	356967700	28900	28900	28900	28900	96
587	20241011	104200	354193300	28950	28950	28950	28950	1
588	20241011	104100	354164350	28950	28950	28950	28950	4
589	20241011	104000	354048550	28950	28900	28950	28900	19
590	20241011	103900	353499400	28900	28900	28900	28900	0
591	20241011	103800	353499400	28900	28900	28900	28900	2
592	20241011	103700	353441600	28850	28850	28850	28850	0
593	20241011	103600	353441600	28850	28850	28850	28850	276
594	20241011	103500	345479000	28850	28850	28850	28850	0
595	20241011	103400	345479000	28850	28850	28850	28850	0
596	20241011	103300	345479000	28850	28850	28850	28850	3
597	20241011	103200	345392450	28850	28850	28850	28850	0
598	20241011	103100	345392450	28850	28850	28850	28850	131
599	20241011	103000	341613100	28850	28850	28850	28850	3
600	20241011	102900	341526550	28850	28850	28850	28850	1
601	20241011	102800	341497700	28850	28850	28850	28850	1
602	20241011	102700	341468850	28900	28900	28900	28900	0
603	20241011	102600	341468850	28900	28900	28900	28900	1
604	20241011	102500	341439950	28900	28900	28900	28900	0
605	20241011	102400	341439950	28900	28900	28900	28900	44
606	20241011	102300	340168350	28900	28900	28900	28900	0
607	20241011	102200	340168350	28900	28750	28900	28750	21
608	20241011	102100	339564450	28750	28750	28750	28750	254
609	20241011	102000	332261950	28950	28950	28950	28950	0
610	20241011	101900	332261950	28950	28800	28950	28750	102
611	20241011	101800	329327800	28800	28800	28800	28800	0
612	20241011	101700	329327800	28800	28850	28850	28800	205
613	20241011	101600	323423700	28950	28950	28950	28950	0
614	20241011	101500	323423700	28950	28950	28950	28950	20
615	20241011	101400	322844700	28950	28950	28950	28950	6
616	20241011	101300	322671000	28900	28900	28900	28900	0
617	20241011	101200	322671000	28900	28900	28900	28900	1
618	20241011	101100	322642100	28800	28800	28800	28800	0
619	20241011	101000	322642100	28800	28800	28800	28800	0
620	20241011	100900	322642100	28800	28900	28900	28800	83
621	20241011	100800	320243600	28950	28950	28950	28900	174
622	20241011	100700	315207400	28900	28800	28900	28800	185
623	20241011	100600	309870900	28850	28850	28850	28850	0
624	20241011	100500	309870900	28850	28850	28850	28850	34
625	20241011	100400	308890000	28900	28900	28900	28900	0
626	20241011	100300	308890000	28900	28900	28950	28750	190
627	20241011	100200	303415450	28950	28900	28950	28900	27
628	20241011	100100	302633850	28900	28900	28900	28900	0
629	20241011	100000	302633850	28900	28900	28900	28900	0
630	20241011	095900	302633850	28900	28900	28900	28900	0
631	20241011	095800	302633850	28900	28900	28900	28900	69
632	20241011	095700	300639750	28950	28950	28950	28950	2
633	20241011	095600	300581850	28950	28950	28950	28950	1
634	20241011	095500	300552900	28950	28950	28950	28950	0
635	20241011	095400	300552900	28950	28950	28950	28950	53
636	20241011	095300	299018550	29000	29000	29000	29000	2
637	20241011	095200	298960550	29000	29000	29000	28950	23
638	20241011	095100	298293750	29000	29000	29000	29000	2
639	20241011	095000	298235750	29000	29000	29000	28950	101
640	20241011	094900	295306800	29100	29100	29100	29100	5
641	20241011	094800	295161300	28950	28950	28950	28950	2
642	20241011	094700	295103400	28950	29000	29000	28950	302
643	20241011	094600	286355150	29100	29100	29100	29100	100
644	20241011	094500	283445150	29100	29100	29100	29100	5
645	20241011	094400	283299650	29100	29100	29100	29100	2
646	20241011	094300	283241450	29000	29000	29000	29000	1
647	20241011	094200	283212450	29100	29050	29100	29050	6
648	20241011	094100	283038100	29050	29100	29100	29050	184
649	20241011	094000	277683900	29100	29100	29100	29000	18
650	20241011	093900	277161100	29100	29100	29100	29100	48
651	20241011	093800	275764300	29100	29100	29100	29100	14
652	20241011	093700	275356900	28950	28950	28950	28950	50
653	20241011	093600	273909400	28950	29000	29000	28950	50
654	20241011	093500	272461400	28950	28950	28950	28950	657
655	20241011	093400	253441250	29000	29050	29050	29000	718
656	20241011	093300	232608000	29050	29050	29050	29050	0
657	20241011	093200	232608000	29050	29050	29050	29050	100
658	20241011	093100	229703000	29100	29100	29100	29100	1
659	20241011	093000	229673900	29100	29100	29100	29100	2
660	20241011	092900	229615700	29100	29100	29100	29100	6
661	20241011	092800	229441100	29100	29100	29100	29100	11
662	20241011	092700	229121000	29100	29100	29100	29100	4
663	20241011	092600	229004600	29100	29100	29100	29100	115
664	20241011	092500	225658100	29100	29100	29100	29100	720
665	20241011	092400	204706100	29100	29100	29100	29100	6
666	20241011	092300	204531500	29000	29100	29100	29000	95
667	20241011	092200	201770000	29000	29000	29000	29000	1
668	20241011	092100	201741000	29100	29100	29100	29000	56
669	20241011	092000	200116100	29050	29050	29050	29050	52
670	20241011	091900	198605500	29050	29150	29150	29050	5
671	20241011	091800	198459950	29100	29100	29100	29100	13
672	20241011	091700	198081650	29100	29100	29100	29100	1
673	20241011	091600	198052550	29100	29100	29100	29100	5
674	20241011	091500	197907050	29150	29150	29150	29150	1
675	20241011	091400	197877900	29100	29100	29100	29100	37
676	20241011	091300	196801200	29150	29100	29150	29050	571
677	20241011	091200	180191350	29100	29200	29200	29100	117
678	20241011	091100	176786550	29150	29150	29150	29150	131
679	20241011	091000	172967900	29150	29150	29150	29150	5
680	20241011	090900	172822150	29150	29200	29200	29150	130
681	20241011	090800	169031150	29200	29050	29200	29050	100
682	20241011	090700	166126000	29050	29050	29050	29050	0
683	20241011	090600	166126000	29050	29250	29300	29050	1361
684	20241011	090500	126500950	29200	29350	29350	29200	283
685	20241011	090400	118214600	29350	29300	29350	29150	412
686	20241011	090300	106138350	29150	29150	29150	29150	50
687	20241011	090200	104680850	29150	29000	29300	29000	1404
688	20241011	090100	63734300	29050	29100	29150	28950	1427
689	20241011	090000	22223650	29100	28950	29200	28950	767