KissMeData/215200/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	204600	1689668450	42300	42300	42300	42300	1440
3	20241022	204500	1689668450	42300	42300	42300	42300	0
4	20241022	204400	1689668450	42300	42300	42300	42300	0
5	20241022	204300	1689668450	42300	42300	42300	42300	0
6	20241022	204200	1689668450	42300	42300	42300	42300	0
7	20241022	204100	1689668450	42300	42300	42300	42300	0
8	20241022	204000	1689668450	42300	42300	42300	42300	0
9	20241022	203900	1689668450	42300	42300	42300	42300	0
10	20241022	203800	1689668450	42300	42300	42300	42300	0
11	20241022	203700	1689668450	42300	42300	42300	42300	0
12	20241022	203600	1689668450	42300	42300	42300	42300	0
13	20241022	203500	1689668450	42300	42300	42300	42300	0
14	20241022	203400	1689668450	42300	42300	42300	42300	0
15	20241022	203300	1689668450	42300	42300	42300	42300	0
16	20241022	203200	1689668450	42300	42300	42300	42300	0
17	20241022	203100	1689668450	42300	42300	42300	42300	0
18	20241022	203000	1689668450	42300	42300	42300	42300	0
19	20241022	202900	1689668450	42300	42300	42300	42300	0
20	20241022	202800	1689668450	42300	42300	42300	42300	0
21	20241022	202700	1689668450	42300	42300	42300	42300	0
22	20241022	202600	1689668450	42300	42300	42300	42300	0
23	20241022	202500	1689668450	42300	42300	42300	42300	0
24	20241022	202400	1689668450	42300	42300	42300	42300	0
25	20241022	202300	1689668450	42300	42300	42300	42300	0
26	20241022	202200	1689668450	42300	42300	42300	42300	0
27	20241022	202100	1689668450	42300	42300	42300	42300	0
28	20241022	202000	1689668450	42300	42300	42300	42300	0
29	20241022	201900	1689668450	42300	42300	42300	42300	0
30	20241022	201800	1689668450	42300	42300	42300	42300	0
31	20241022	201700	1689668450	42300	42300	42300	42300	0
32	20241022	201600	1689668450	42300	42300	42300	42300	1440
33	20241022	201500	1689668450	42300	42300	42300	42300	0
34	20241022	201400	1689668450	42300	42300	42300	42300	0
35	20241022	201300	1689668450	42300	42300	42300	42300	0
36	20241022	201200	1689668450	42300	42300	42300	42300	0
37	20241022	201100	1689668450	42300	42300	42300	42300	0
38	20241022	201000	1689668450	42300	42300	42300	42300	0
39	20241022	200900	1689668450	42300	42300	42300	42300	0
40	20241022	200800	1689668450	42300	42300	42300	42300	0
41	20241022	200700	1689668450	42300	42300	42300	42300	0
42	20241022	200600	1689668450	42300	42300	42300	42300	0
43	20241022	200500	1689668450	42300	42300	42300	42300	0
44	20241022	200400	1689668450	42300	42300	42300	42300	0
45	20241022	200300	1689668450	42300	42300	42300	42300	0
46	20241022	200200	1689668450	42300	42300	42300	42300	0
47	20241022	200100	1689668450	42300	42300	42300	42300	0
48	20241022	200000	1689668450	42300	42300	42300	42300	0
49	20241022	195900	1689668450	42300	42300	42300	42300	0
50	20241022	195800	1689668450	42300	42300	42300	42300	0
51	20241022	195700	1689668450	42300	42300	42300	42300	0
52	20241022	195600	1689668450	42300	42300	42300	42300	0
53	20241022	195500	1689668450	42300	42300	42300	42300	0
54	20241022	195400	1689668450	42300	42300	42300	42300	0
55	20241022	195300	1689668450	42300	42300	42300	42300	0
56	20241022	195200	1689668450	42300	42300	42300	42300	0
57	20241022	195100	1689668450	42300	42300	42300	42300	0
58	20241022	195000	1689668450	42300	42300	42300	42300	0
59	20241022	194900	1689668450	42300	42300	42300	42300	0
60	20241022	194800	1689668450	42300	42300	42300	42300	0
61	20241022	194700	1689668450	42300	42300	42300	42300	0
62	20241022	194600	1689668450	42300	42300	42300	42300	1440
63	20241022	194500	1689668450	42300	42300	42300	42300	0
64	20241022	194400	1689668450	42300	42300	42300	42300	0
65	20241022	194300	1689668450	42300	42300	42300	42300	0
66	20241022	194200	1689668450	42300	42300	42300	42300	0
67	20241022	194100	1689668450	42300	42300	42300	42300	0
68	20241022	194000	1689668450	42300	42300	42300	42300	0
69	20241022	193900	1689668450	42300	42300	42300	42300	0
70	20241022	193800	1689668450	42300	42300	42300	42300	0
71	20241022	193700	1689668450	42300	42300	42300	42300	0
72	20241022	193600	1689668450	42300	42300	42300	42300	0
73	20241022	193500	1689668450	42300	42300	42300	42300	0
74	20241022	193400	1689668450	42300	42300	42300	42300	0
75	20241022	193300	1689668450	42300	42300	42300	42300	0
76	20241022	193200	1689668450	42300	42300	42300	42300	0
77	20241022	193100	1689668450	42300	42300	42300	42300	0
78	20241022	193000	1689668450	42300	42300	42300	42300	0
79	20241022	192900	1689668450	42300	42300	42300	42300	0
80	20241022	192800	1689668450	42300	42300	42300	42300	0
81	20241022	192700	1689668450	42300	42300	42300	42300	0
82	20241022	192600	1689668450	42300	42300	42300	42300	0
83	20241022	192500	1689668450	42300	42300	42300	42300	0
84	20241022	192400	1689668450	42300	42300	42300	42300	0
85	20241022	192300	1689668450	42300	42300	42300	42300	0
86	20241022	192200	1689668450	42300	42300	42300	42300	0
87	20241022	192100	1689668450	42300	42300	42300	42300	0
88	20241022	192000	1689668450	42300	42300	42300	42300	0
89	20241022	191900	1689668450	42300	42300	42300	42300	0
90	20241022	191800	1689668450	42300	42300	42300	42300	0
91	20241022	191700	1689668450	42300	42300	42300	42300	0
92	20241022	191600	1689668450	42300	42300	42300	42300	1440
93	20241022	191500	1689668450	42300	42300	42300	42300	0
94	20241022	191400	1689668450	42300	42300	42300	42300	0
95	20241022	191300	1689668450	42300	42300	42300	42300	0
96	20241022	191200	1689668450	42300	42300	42300	42300	0
97	20241022	191100	1689668450	42300	42300	42300	42300	0
98	20241022	191000	1689668450	42300	42300	42300	42300	0
99	20241022	190900	1689668450	42300	42300	42300	42300	0
100	20241022	190800	1689668450	42300	42300	42300	42300	0
101	20241022	190700	1689668450	42300	42300	42300	42300	0
102	20241022	190600	1689668450	42300	42300	42300	42300	0
103	20241022	190500	1689668450	42300	42300	42300	42300	0
104	20241022	190400	1689668450	42300	42300	42300	42300	0
105	20241022	190300	1689668450	42300	42300	42300	42300	0
106	20241022	190200	1689668450	42300	42300	42300	42300	0
107	20241022	190100	1689668450	42300	42300	42300	42300	0
108	20241022	190000	1689668450	42300	42300	42300	42300	0
109	20241022	185900	1689668450	42300	42300	42300	42300	0
110	20241022	185800	1689668450	42300	42300	42300	42300	0
111	20241022	185700	1689668450	42300	42300	42300	42300	0
112	20241022	185600	1689668450	42300	42300	42300	42300	0
113	20241022	185500	1689668450	42300	42300	42300	42300	0
114	20241022	185400	1689668450	42300	42300	42300	42300	0
115	20241022	185300	1689668450	42300	42300	42300	42300	0
116	20241022	185200	1689668450	42300	42300	42300	42300	0
117	20241022	185100	1689668450	42300	42300	42300	42300	0
118	20241022	185000	1689668450	42300	42300	42300	42300	0
119	20241022	184900	1689668450	42300	42300	42300	42300	0
120	20241022	184800	1689668450	42300	42300	42300	42300	0
121	20241022	184700	1689668450	42300	42300	42300	42300	0
122	20241022	184600	1689668450	42300	42300	42300	42300	1440
123	20241022	184500	1689668450	42300	42300	42300	42300	0
124	20241022	184400	1689668450	42300	42300	42300	42300	0
125	20241022	184300	1689668450	42300	42300	42300	42300	0
126	20241022	184200	1689668450	42300	42300	42300	42300	0
127	20241022	184100	1689668450	42300	42300	42300	42300	0
128	20241022	184000	1689668450	42300	42300	42300	42300	0
129	20241022	183900	1689668450	42300	42300	42300	42300	0
130	20241022	183800	1689668450	42300	42300	42300	42300	0
131	20241022	183700	1689668450	42300	42300	42300	42300	0
132	20241022	183600	1689668450	42300	42300	42300	42300	0
133	20241022	183500	1689668450	42300	42300	42300	42300	0
134	20241022	183400	1689668450	42300	42300	42300	42300	0
135	20241022	183300	1689668450	42300	42300	42300	42300	0
136	20241022	183200	1689668450	42300	42300	42300	42300	0
137	20241022	183100	1689668450	42300	42300	42300	42300	0
138	20241022	183000	1689668450	42300	42300	42300	42300	0
139	20241022	182900	1689668450	42300	42300	42300	42300	0
140	20241022	182800	1689668450	42300	42300	42300	42300	0
141	20241022	182700	1689668450	42300	42300	42300	42300	0
142	20241022	182600	1689668450	42300	42300	42300	42300	0
143	20241022	182500	1689668450	42300	42300	42300	42300	0
144	20241022	182400	1689668450	42300	42300	42300	42300	0
145	20241022	182300	1689668450	42300	42300	42300	42300	0
146	20241022	182200	1689668450	42300	42300	42300	42300	0
147	20241022	182100	1689668450	42300	42300	42300	42300	0
148	20241022	182000	1689668450	42300	42300	42300	42300	0
149	20241022	181900	1689668450	42300	42300	42300	42300	0
150	20241022	181800	1689668450	42300	42300	42300	42300	0
151	20241022	181700	1689668450	42300	42300	42300	42300	0
152	20241022	181600	1689668450	42300	42300	42300	42300	1440
153	20241022	181500	1689668450	42300	42300	42300	42300	0
154	20241022	181400	1689668450	42300	42300	42300	42300	0
155	20241022	181300	1689668450	42300	42300	42300	42300	0
156	20241022	181200	1689668450	42300	42300	42300	42300	0
157	20241022	181100	1689668450	42300	42300	42300	42300	0
158	20241022	181000	1689668450	42300	42300	42300	42300	0
159	20241022	180900	1689668450	42300	42300	42300	42300	0
160	20241022	180800	1689668450	42300	42300	42300	42300	0
161	20241022	180700	1689668450	42300	42300	42300	42300	0
162	20241022	180600	1689668450	42300	42300	42300	42300	0
163	20241022	180500	1689668450	42300	42300	42300	42300	0
164	20241022	180400	1689668450	42300	42300	42300	42300	0
165	20241022	180300	1689668450	42300	42300	42300	42300	0
166	20241022	180200	1689668450	42300	42300	42300	42300	0
167	20241022	180100	1689668450	42300	42300	42300	42300	0
168	20241022	180000	1689668450	42300	42300	42300	42300	0
169	20241022	175900	1689668450	42300	42300	42300	42300	0
170	20241022	175800	1689668450	42300	42300	42300	42300	0
171	20241022	175700	1689668450	42300	42300	42300	42300	0
172	20241022	175600	1689668450	42300	42300	42300	42300	0
173	20241022	175500	1689668450	42300	42300	42300	42300	0
174	20241022	175400	1689668450	42300	42300	42300	42300	0
175	20241022	175300	1689668450	42300	42300	42300	42300	0
176	20241022	175200	1689668450	42300	42300	42300	42300	0
177	20241022	175100	1689668450	42300	42300	42300	42300	0
178	20241022	175000	1689668450	42300	42300	42300	42300	0
179	20241022	174900	1689668450	42300	42300	42300	42300	0
180	20241022	174800	1689668450	42300	42300	42300	42300	0
181	20241022	174700	1689668450	42300	42300	42300	42300	0
182	20241022	174600	1689668450	42300	42300	42300	42300	1440
183	20241022	174500	1689668450	42300	42300	42300	42300	0
184	20241022	174400	1689668450	42300	42300	42300	42300	0
185	20241022	174300	1689668450	42300	42300	42300	42300	0
186	20241022	174200	1689668450	42300	42300	42300	42300	0
187	20241022	174100	1689668450	42300	42300	42300	42300	0
188	20241022	174000	1689668450	42300	42300	42300	42300	0
189	20241022	173900	1689668450	42300	42300	42300	42300	0
190	20241022	173800	1689668450	42300	42300	42300	42300	0
191	20241022	173700	1689668450	42300	42300	42300	42300	0
192	20241022	173600	1689668450	42300	42300	42300	42300	0
193	20241022	173500	1689668450	42300	42300	42300	42300	0
194	20241022	173400	1689668450	42300	42300	42300	42300	0
195	20241022	173300	1689668450	42300	42300	42300	42300	0
196	20241022	173200	1689668450	42300	42300	42300	42300	0
197	20241022	173100	1689668450	42300	42300	42300	42300	0
198	20241022	173000	1689668450	42300	42300	42300	42300	0
199	20241022	172900	1689668450	42300	42300	42300	42300	0
200	20241022	172800	1689668450	42300	42300	42300	42300	0
201	20241022	172700	1689668450	42300	42300	42300	42300	0
202	20241022	172600	1689668450	42300	42300	42300	42300	0
203	20241022	172500	1689668450	42300	42300	42300	42300	0
204	20241022	172400	1689668450	42300	42300	42300	42300	0
205	20241022	172300	1689668450	42300	42300	42300	42300	0
206	20241022	172200	1689668450	42300	42300	42300	42300	0
207	20241022	172100	1689668450	42300	42300	42300	42300	0
208	20241022	172000	1689668450	42300	42300	42300	42300	0
209	20241022	171900	1689668450	42300	42300	42300	42300	0
210	20241022	171800	1689668450	42300	42300	42300	42300	0
211	20241022	171700	1689668450	42300	42300	42300	42300	0
212	20241022	171600	1689668450	42300	42300	42300	42300	1440
213	20241022	171500	1689668450	42300	42300	42300	42300	0
214	20241022	171400	1689668450	42300	42300	42300	42300	0
215	20241022	171300	1689668450	42300	42300	42300	42300	0
216	20241022	171200	1689668450	42300	42300	42300	42300	0
217	20241022	171100	1689668450	42300	42300	42300	42300	0
218	20241022	171000	1689668450	42300	42300	42300	42300	0
219	20241022	170900	1689668450	42300	42300	42300	42300	0
220	20241022	170800	1689668450	42300	42300	42300	42300	0
221	20241022	170700	1689668450	42300	42300	42300	42300	0
222	20241022	170600	1689668450	42300	42300	42300	42300	0
223	20241022	170500	1689668450	42300	42300	42300	42300	0
224	20241022	170400	1689668450	42300	42300	42300	42300	0
225	20241022	170300	1689668450	42300	42300	42300	42300	0
226	20241022	170200	1689668450	42300	42300	42300	42300	0
227	20241022	170100	1689668450	42300	42300	42300	42300	0
228	20241022	170000	1689668450	42300	42300	42300	42300	0
229	20241022	165900	1689668450	42300	42300	42300	42300	0
230	20241022	165800	1689668450	42300	42300	42300	42300	0
231	20241022	165700	1689668450	42300	42300	42300	42300	0
232	20241022	165600	1689668450	42300	42300	42300	42300	0
233	20241022	165500	1689668450	42300	42300	42300	42300	0
234	20241022	165400	1689668450	42300	42300	42300	42300	0
235	20241022	165300	1689668450	42300	42300	42300	42300	0
236	20241022	165200	1689668450	42300	42300	42300	42300	0
237	20241022	165100	1689668450	42300	42300	42300	42300	0
238	20241022	165000	1689668450	42300	42300	42300	42300	0
239	20241022	164900	1689668450	42300	42300	42300	42300	0
240	20241022	164800	1689668450	42300	42300	42300	42300	0
241	20241022	164700	1689668450	42300	42300	42300	42300	0
242	20241022	164600	1689668450	42300	42300	42300	42300	1440
243	20241022	164500	1689668450	42300	42300	42300	42300	0
244	20241022	164400	1689668450	42300	42300	42300	42300	0
245	20241022	164300	1689668450	42300	42300	42300	42300	0
246	20241022	164200	1689668450	42300	42300	42300	42300	0
247	20241022	164100	1689668450	42300	42300	42300	42300	0
248	20241022	164000	1689668450	42300	42300	42300	42300	0
249	20241022	163900	1689668450	42300	42300	42300	42300	0
250	20241022	163800	1689668450	42300	42300	42300	42300	0
251	20241022	163700	1689668450	42300	42300	42300	42300	0
252	20241022	163600	1689668450	42300	42300	42300	42300	0
253	20241022	163500	1689668450	42300	42300	42300	42300	0
254	20241022	163400	1689668450	42300	42300	42300	42300	0
255	20241022	163300	1689668450	42300	42300	42300	42300	0
256	20241022	163200	1689668450	42300	42300	42300	42300	0
257	20241022	163100	1689668450	42300	42300	42300	42300	0
258	20241022	163000	1689668450	42300	42300	42300	42300	0
259	20241022	162900	1689668450	42300	42300	42300	42300	0
260	20241022	162800	1689668450	42300	42300	42300	42300	0
261	20241022	162700	1689668450	42300	42300	42300	42300	0
262	20241022	162600	1689668450	42300	42300	42300	42300	0
263	20241022	162500	1689668450	42300	42300	42300	42300	0
264	20241022	162400	1689668450	42300	42300	42300	42300	0
265	20241022	162300	1689668450	42300	42300	42300	42300	0
266	20241022	162200	1689668450	42300	42300	42300	42300	0
267	20241022	162100	1689668450	42300	42300	42300	42300	0
268	20241022	162000	1689668450	42300	42300	42300	42300	0
269	20241022	161900	1689668450	42300	42300	42300	42300	0
270	20241022	161800	1689668450	42300	42300	42300	42300	0
271	20241022	161700	1689668450	42300	42300	42300	42300	0
272	20241022	161600	1689668450	42300	42300	42300	42300	1440
273	20241022	161500	1689668450	42300	42300	42300	42300	0
274	20241022	161400	1689668450	42300	42300	42300	42300	0
275	20241022	161300	1689668450	42300	42300	42300	42300	0
276	20241022	161200	1689668450	42300	42300	42300	42300	0
277	20241022	161100	1689668450	42300	42300	42300	42300	0
278	20241022	161000	1689668450	42300	42300	42300	42300	0
279	20241022	160900	1689668450	42300	42300	42300	42300	0
280	20241022	160800	1689668450	42300	42300	42300	42300	0
281	20241022	160700	1689668450	42300	42300	42300	42300	0
282	20241022	160600	1689668450	42300	42300	42300	42300	0
283	20241022	160500	1689668450	42300	42300	42300	42300	0
284	20241022	160400	1689668450	42300	42300	42300	42300	0
285	20241022	160300	1689668450	42300	42300	42300	42300	0
286	20241022	160200	1689668450	42300	42300	42300	42300	0
287	20241022	160100	1689668450	42300	42300	42300	42300	0
288	20241022	160000	1689668450	42300	42300	42300	42300	0
289	20241022	155900	1689668450	42300	42300	42300	42300	0
290	20241022	155800	1689668450	42300	42300	42300	42300	0
291	20241022	155700	1689668450	42300	42300	42300	42300	0
292	20241022	155600	1689668450	42300	42300	42300	42300	0
293	20241022	155500	1689668450	42300	42300	42300	42300	0
294	20241022	155400	1689668450	42300	42300	42300	42300	0
295	20241022	155300	1689668450	42300	42300	42300	42300	0
296	20241022	155200	1689668450	42300	42300	42300	42300	0
297	20241022	155100	1689668450	42300	42300	42300	42300	0
298	20241022	155000	1689668450	42300	42300	42300	42300	0
299	20241022	154900	1689668450	42300	42300	42300	42300	0
300	20241022	154800	1689668450	42300	42300	42300	42300	0
301	20241022	154700	1689668450	42300	42300	42300	42300	0
302	20241022	154600	1689668450	42300	42300	42300	42300	1440
303	20241022	154500	1689668450	42300	42300	42300	42300	0
304	20241022	154400	1689668450	42300	42300	42300	42300	0
305	20241022	154300	1689668450	42300	42300	42300	42300	0
306	20241022	154200	1689668450	42300	42300	42300	42300	0
307	20241022	154100	1689668450	42300	42300	42300	42300	0
308	20241022	154000	1689668450	42300	42300	42300	42300	0
309	20241022	153900	1689668450	42300	42300	42300	42300	0
310	20241022	153800	1689668450	42300	42300	42300	42300	0
311	20241022	153700	1689668450	42300	42300	42300	42300	0
312	20241022	153600	1689668450	42300	42300	42300	42300	0
313	20241022	153500	1689668450	42300	42300	42300	42300	0
314	20241022	153400	1689668450	42300	42300	42300	42300	0
315	20241022	153300	1689668450	42300	42300	42300	42300	0
316	20241022	153200	1689668450	42300	42300	42300	42300	0
317	20241022	153100	1689668450	42300	42300	42300	42300	0
318	20241022	153000	1689668450	42300	42300	42300	42300	1440
319	20241022	152900	1628756450	42350	42350	42350	42350	0
320	20241022	152800	1628756450	42350	42350	42350	42350	0
321	20241022	152700	1628756450	42350	42350	42350	42350	0
322	20241022	152600	1628756450	42350	42350	42350	42350	0
323	20241022	152500	1628756450	42350	42350	42350	42350	0
324	20241022	152400	1628756450	42350	42350	42350	42350	0
325	20241022	152300	1628756450	42350	42350	42350	42350	0
326	20241022	152200	1628756450	42350	42350	42350	42350	0
327	20241022	152100	1628756450	42350	42350	42350	42350	0
328	20241022	152000	1628756450	42350	42350	42350	42350	0
329	20241022	151900	1628756450	42350	42350	42400	42350	188
330	20241022	151800	1620792300	42350	42400	42400	42350	256
331	20241022	151700	1609950450	42400	42400	42400	42350	131
332	20241022	151600	1604399150	42350	42350	42400	42350	29
333	20241022	151500	1603170200	42400	42400	42400	42350	145
334	20241022	151400	1597025200	42400	42400	42400	42350	84
335	20241022	151300	1593465550	42400	42350	42400	42350	55
336	20241022	151200	1591135100	42400	42400	42400	42350	141
337	20241022	151100	1585162100	42350	42400	42400	42350	89
338	20241022	151000	1581389150	42400	42400	42450	42350	369
339	20241022	150900	1565744600	42400	42400	42450	42400	175
340	20241022	150800	1558323550	42400	42450	42450	42400	89
341	20241022	150700	1554546750	42450	42400	42450	42400	76
342	20241022	150600	1551321800	42400	42450	42450	42400	79
343	20241022	150500	1547969700	42450	42400	42450	42400	154
344	20241022	150400	1541438650	42450	42400	42450	42400	66
345	20241022	150300	1538637750	42450	42400	42450	42400	96
346	20241022	150200	1534564400	42400	42450	42450	42400	61
347	20241022	150100	1531976050	42450	42400	42450	42400	137
348	20241022	150000	1526160750	42400	42400	42450	42400	233
349	20241022	145900	1516279850	42400	42400	42450	42400	71
350	20241022	145800	1513266800	42450	42400	42450	42400	70
351	20241022	145700	1510297450	42400	42450	42450	42400	73
352	20241022	145600	1507200000	42450	42450	42450	42400	102
353	20241022	145500	1502873500	42450	42450	42450	42400	125
354	20241022	145400	1497570550	42450	42400	42450	42400	38
355	20241022	145300	1495958050	42400	42400	42450	42400	60
356	20241022	145200	1493411800	42400	42450	42450	42400	112
357	20241022	145100	1488660000	42400	42450	42450	42400	51
358	20241022	145000	1486496300	42450	42400	42450	42400	66
359	20241022	144900	1483696150	42450	42450	42450	42400	61
360	20241022	144800	1481107500	42400	42450	42450	42400	151
361	20241022	144700	1474703400	42450	42450	42450	42400	107
362	20241022	144600	1470165750	42450	42400	42450	42400	82
363	20241022	144500	1466686950	42400	42400	42450	42400	128
364	20241022	144400	1461258450	42450	42450	42450	42400	28
365	20241022	144300	1460069950	42450	42400	42450	42400	59
366	20241022	144200	1457566550	42450	42450	42450	42400	75
367	20241022	144100	1454383850	42500	42450	42500	42450	72
368	20241022	144000	1451325500	42500	42450	42500	42450	51
369	20241022	143900	1449159050	42450	42450	42500	42450	97
370	20241022	143800	1445038500	42500	42450	42500	42450	76
371	20241022	143700	1441810900	42450	42400	42500	42400	111
372	20241022	143600	1437097900	42450	42400	42450	42400	302
373	20241022	143500	1424278550	42400	42450	42450	42400	50
374	20241022	143400	1422156650	42400	42400	42450	42400	76
375	20241022	143300	1418932500	42400	42450	42450	42400	37
376	20241022	143200	1417362650	42450	42400	42450	42400	88
377	20241022	143100	1413628700	42400	42450	42450	42400	46
378	20241022	143000	1411676400	42450	42400	42450	42400	40
379	20241022	142900	1409978800	42400	42450	42500	42400	57
380	20241022	142800	1407558600	42450	42500	42500	42450	77
381	20241022	142700	1404287150	42500	42400	42500	42400	574
382	20241022	142600	1379911800	42450	42400	42450	42400	43
383	20241022	142500	1378086900	42400	42450	42450	42400	72
384	20241022	142400	1375031200	42400	42450	42450	42400	75
385	20241022	142300	1371849650	42450	42400	42450	42400	46
386	20241022	142200	1369897800	42450	42400	42450	42400	42
387	20241022	142100	1368115450	42450	42450	42450	42400	52
388	20241022	142000	1365909100	42400	42450	42450	42400	42
389	20241022	141900	1364126950	42400	42450	42450	42400	73
390	20241022	141800	1361029550	42400	42400	42400	42400	11
391	20241022	141700	1360563150	42450	42450	42450	42400	60
392	20241022	141600	1358017400	42450	42500	42500	42400	313
393	20241022	141500	1344731500	42450	42450	42500	42450	192
394	20241022	141400	1336579550	42450	42450	42500	42450	67
395	20241022	141300	1333734200	42500	42500	42500	42450	54
396	20241022	141200	1331439650	42500	42450	42500	42450	39
397	20241022	141100	1329783050	42450	42500	42550	42450	62
398	20241022	141000	1327149600	42550	42550	42550	42500	61
399	20241022	140900	1324554550	42550	42500	42550	42500	77
400	20241022	140800	1321280750	42550	42500	42550	42500	45
401	20241022	140700	1319366650	42500	42500	42500	42450	91
402	20241022	140600	1315499350	42450	42500	42500	42450	74
403	20241022	140500	1312354550	42450	42450	42500	42450	474
404	20241022	140400	1292211100	42450	42450	42500	42450	86
405	20241022	140300	1288557950	42500	42450	42500	42450	51
406	20241022	140200	1286391800	42450	42500	42500	42450	70
407	20241022	140100	1283418400	42450	42450	42500	42450	59
408	20241022	140000	1280912400	42500	42450	42500	42450	137
409	20241022	135900	1275090500	42500	42450	42500	42450	104
410	20241022	135800	1270674050	42500	42500	42500	42450	86
411	20241022	135700	1267021000	42550	42450	42550	42450	53
412	20241022	135600	1264768650	42450	42450	42500	42450	41
413	20241022	135500	1263027100	42500	42450	42550	42450	75
414	20241022	135400	1259838800	42450	42400	42500	42400	60
415	20241022	135300	1257291400	42400	42450	42450	42400	69
416	20241022	135200	1254364100	42450	42450	42450	42450	30
417	20241022	135100	1253090600	42400	42450	42500	42400	65
418	20241022	135000	1250331650	42400	42450	42450	42400	53
419	20241022	134900	1248082900	42450	42450	42450	42400	56
420	20241022	134800	1245706050	42500	42450	42500	42400	149
421	20241022	134700	1239381650	42450	42500	42500	42400	73
422	20241022	134600	1236283150	42500	42500	42500	42450	76
423	20241022	134500	1233053550	42550	42450	42550	42450	64
424	20241022	134400	1230333950	42500	42500	42500	42450	79
425	20241022	134300	1226977000	42450	42550	42600	42450	105
426	20241022	134200	1222512600	42500	42500	42600	42450	738
427	20241022	134100	1191138100	42450	42450	42500	42400	147
428	20241022	134000	1184900950	42500	42500	42500	42450	66
429	20241022	133900	1182098300	42450	42450	42500	42400	78
430	20241022	133800	1178786800	42450	42400	42500	42400	189
431	20241022	133700	1170763550	42450	42400	42450	42400	61
432	20241022	133600	1168174550	42400	42450	42450	42400	31
433	20241022	133500	1166858950	42400	42450	42500	42400	107
434	20241022	133400	1162315800	42450	42450	42500	42400	288
435	20241022	133300	1150088350	42450	42450	42500	42450	44
436	20241022	133200	1148219400	42450	42450	42500	42450	29
437	20241022	133100	1146988300	42500	42450	42500	42450	23
438	20241022	133000	1146011600	42450	42500	42500	42450	45
439	20241022	132900	1144100950	42500	42450	42500	42450	16
440	20241022	132800	1143421100	42500	42450	42500	42450	31
441	20241022	132700	1142104250	42450	42400	42450	42400	286
442	20241022	132600	1129964100	42400	42400	42450	42400	21
443	20241022	132500	1129073300	42450	42400	42450	42400	55
444	20241022	132400	1126740300	42400	42400	42450	42400	112
445	20241022	132300	1121986500	42400	42400	42450	42400	22
446	20241022	132200	1121053500	42450	42400	42450	42400	59
447	20241022	132100	1118550550	42400	42400	42400	42400	5
448	20241022	132000	1118338550	42400	42400	42450	42400	85
449	20241022	131900	1114733400	42400	42450	42450	42400	264
450	20241022	131800	1103527400	42400	42400	42400	42400	9
451	20241022	131700	1103145800	42450	42400	42450	42400	47
452	20241022	131600	1101152050	42450	42400	42450	42400	45
453	20241022	131500	1099243250	42450	42450	42450	42400	53
454	20241022	131400	1096993650	42400	42400	42450	42400	53
455	20241022	131300	1094745650	42400	42400	42450	42400	18
456	20241022	131200	1093982100	42400	42450	42450	42400	56
457	20241022	131100	1091606800	42450	42400	42450	42400	126
458	20241022	131000	1086259200	42450	42450	42450	42400	33
459	20241022	130900	1084858600	42400	42400	42450	42400	43
460	20241022	130800	1083034750	42400	42400	42450	42400	37
461	20241022	130700	1081465050	42450	42400	42450	42400	73
462	20241022	130600	1078368550	42400	42400	42400	42400	52
463	20241022	130500	1076163750	42400	42450	42500	42400	545
464	20241022	130400	1053028050	42450	42500	42500	42450	36
465	20241022	130300	1051499450	42450	42450	42450	42450	13
466	20241022	130200	1050947600	42450	42450	42500	42450	44
467	20241022	130100	1049079650	42500	42450	42500	42450	57
468	20241022	130000	1046658000	42450	42500	42500	42450	24
469	20241022	125900	1045638400	42500	42450	42500	42450	48
470	20241022	125800	1043600550	42450	42450	42500	42450	11
471	20241022	125700	1043133300	42500	42450	42500	42450	19
472	20241022	125600	1042326450	42450	42450	42500	42450	138
473	20241022	125500	1036463150	42450	42500	42500	42450	63
474	20241022	125400	1033785900	42450	42450	42500	42450	41
475	20241022	125300	1032045200	42450	42500	42500	42450	21
476	20241022	125200	1031153250	42500	42450	42500	42450	42
477	20241022	125100	1029369000	42450	42450	42450	42450	46
478	20241022	125000	1027416300	42500	42450	42500	42450	8
479	20241022	124900	1027076350	42500	42450	42500	42450	38
480	20241022	124800	1025462800	42450	42450	42450	42450	14
481	20241022	124700	1024868500	42450	42500	42500	42450	13
482	20241022	124600	1024316350	42500	42450	42500	42450	148
483	20241022	124500	1018033150	42450	42450	42450	42450	100
484	20241022	124400	1013788150	42500	42450	42500	42450	242
485	20241022	124300	1003503850	42450	42450	42500	42450	124
486	20241022	124200	998239250	42500	42500	42500	42450	35
487	20241022	124100	996752500	42450	42450	42500	42450	62
488	20241022	124000	994120200	42450	42500	42500	42450	28
489	20241022	123900	992931100	42450	42500	42500	42450	20
490	20241022	123800	992081750	42450	42450	42500	42450	56
491	20241022	123700	989704050	42450	42500	42500	42450	14
492	20241022	123600	989109250	42450	42500	42550	42450	156
493	20241022	123500	982479300	42500	42500	42500	42500	17
494	20241022	123400	981756800	42500	42500	42500	42450	68
495	20241022	123300	978866850	42450	42450	42500	42450	73
496	20241022	123200	975765700	42450	42500	42500	42450	72
497	20241022	123100	972705800	42500	42450	42550	42450	48
498	20241022	123000	970666700	42450	42450	42500	42450	24
499	20241022	122900	969647650	42500	42450	42500	42450	134
500	20241022	122800	963952700	42500	42450	42500	42450	114
501	20241022	122700	959109150	42450	42450	42500	42450	60
502	20241022	122600	956559650	42450	42450	42500	42450	66
503	20241022	122500	953755350	42450	42500	42500	42450	164
504	20241022	122400	946787250	42450	42500	42500	42450	67
505	20241022	122300	943940550	42450	42450	42500	42450	26
506	20241022	122200	942836800	42450	42500	42500	42450	93
507	20241022	122100	938884950	42500	42500	42500	42450	78
508	20241022	122000	935571050	42450	42450	42450	42450	37
509	20241022	121900	934000400	42450	42450	42500	42450	146
510	20241022	121800	927796400	42450	42450	42500	42450	22
511	20241022	121700	926862250	42450	42450	42500	42450	95
512	20241022	121600	922825950	42450	42450	42500	42450	37
513	20241022	121500	921254350	42500	42500	42500	42450	206
514	20241022	121400	912501350	42500	42450	42500	42450	22
515	20241022	121300	911567200	42450	42500	42500	42450	28
516	20241022	121200	910378300	42450	42450	42500	42450	19
517	20241022	121100	909571600	42450	42500	42500	42450	58
518	20241022	121000	907107100	42500	42550	42550	42500	43
519	20241022	120900	905279200	42500	42500	42550	42500	12
520	20241022	120800	904769000	42500	42500	42500	42500	17
521	20241022	120700	904046500	42500	42550	42550	42500	108
522	20241022	120600	899452600	42500	42500	42550	42500	12
523	20241022	120500	898942450	42500	42450	42500	42450	175
524	20241022	120400	891506750	42450	42500	42500	42450	31
525	20241022	120300	890190300	42500	42450	42500	42450	13
526	20241022	120200	889638250	42450	42450	42450	42450	29
527	20241022	120100	888407200	42450	42500	42500	42450	12
528	20241022	120000	887897700	42500	42500	42550	42500	211
529	20241022	115900	878929800	42500	42500	42500	42500	13
530	20241022	115800	878377300	42500	42550	42550	42500	11
531	20241022	115700	877909750	42550	42600	42600	42500	57
532	20241022	115600	875484700	42600	42550	42700	42550	316
533	20241022	115500	862037450	42550	42550	42550	42500	55
534	20241022	115400	859699000	42550	42500	42550	42500	23
535	20241022	115300	858721050	42500	42500	42550	42500	21
536	20241022	115200	857828300	42550	42550	42550	42500	130
537	20241022	115100	852297950	42550	42500	42550	42500	36
538	20241022	115000	850766950	42500	42500	42550	42500	25
539	20241022	114900	849704400	42500	42550	42550	42500	39
540	20241022	114800	848046600	42500	42550	42550	42500	23
541	20241022	114700	847068450	42500	42500	42550	42500	44
542	20241022	114600	845198400	42500	42550	42550	42500	18
543	20241022	114500	844432950	42550	42550	42600	42500	69
544	20241022	114400	841498250	42550	42500	42600	42500	333
545	20241022	114300	827317450	42550	42500	42550	42500	26
546	20241022	114200	826212250	42550	42550	42550	42500	67
547	20241022	114100	823362550	42500	42500	42500	42500	16
548	20241022	114000	822682550	42500	42500	42550	42500	22
549	20241022	113900	821747450	42550	42550	42550	42500	95
550	20241022	113800	817706700	42550	42500	42550	42500	57
551	20241022	113700	815281850	42500	42500	42500	42500	35
552	20241022	113600	813794350	42550	42500	42550	42500	32
553	20241022	113500	812433950	42550	42550	42550	42500	39
554	20241022	113400	810774900	42500	42500	42500	42500	30
555	20241022	113300	809499900	42500	42500	42550	42500	55
556	20241022	113200	807161250	42500	42500	42550	42500	18
557	20241022	113100	806395950	42500	42500	42550	42500	55
558	20241022	113000	804056700	42550	42550	42600	42500	216
559	20241022	112900	794865850	42550	42550	42600	42550	44
560	20241022	112800	792993500	42550	42550	42600	42550	13
561	20241022	112700	792440100	42600	42550	42600	42550	23
562	20241022	112600	791461050	42550	42550	42600	42550	39
563	20241022	112500	789801200	42550	42600	42600	42550	19
564	20241022	112400	788992200	42550	42550	42600	42550	95
565	20241022	112300	784946800	42550	42600	42600	42550	14
566	20241022	112200	784350700	42600	42600	42600	42550	28
567	20241022	112100	783158000	42650	42600	42650	42600	46
568	20241022	112000	781198250	42550	42600	42600	42550	11
569	20241022	111900	780730000	42600	42600	42600	42550	67
570	20241022	111800	777876950	42600	42600	42650	42600	38
571	20241022	111700	776257800	42650	42550	42650	42550	165
572	20241022	111600	769222650	42600	42550	42600	42550	28
573	20241022	111500	768030800	42600	42550	42600	42550	21
574	20241022	111400	767136900	42550	42600	42600	42550	78
575	20241022	111300	763814500	42550	42550	42600	42550	43
576	20241022	111200	761984600	42550	42550	42600	42550	32
577	20241022	111100	760622650	42600	42700	42700	42600	25
578	20241022	111000	759557350	42650	42550	42800	42550	527
579	20241022	110900	737078350	42550	42550	42600	42550	31
580	20241022	110800	735758700	42550	42600	42600	42550	92
581	20241022	110700	731841250	42550	42550	42600	42550	70
582	20241022	110600	728860250	42550	42600	42600	42550	69
583	20241022	110500	725920950	42650	42600	42700	42600	49
584	20241022	110400	723831650	42650	42600	42650	42600	20
585	20241022	110300	722979500	42650	42650	42700	42650	124
586	20241022	110200	717689900	42650	42650	42650	42650	101
587	20241022	110100	713382250	42650	42600	42800	42600	273
588	20241022	110000	701726600	42550	42650	42650	42550	12
589	20241022	105900	701215100	42600	42600	42650	42600	27
590	20241022	105800	700064650	42600	42600	42650	42600	117
591	20241022	105700	695077750	42650	42650	42650	42600	10
592	20241022	105600	694651350	42600	42600	42650	42600	21
593	20241022	105500	693756700	42650	42600	42650	42600	136
594	20241022	105400	687961600	42600	42550	42650	42550	54
595	20241022	105300	685661000	42550	42550	42650	42550	208
596	20241022	105200	676800650	42550	42600	42650	42550	48
597	20241022	105100	674755500	42600	42700	42700	42600	36
598	20241022	105000	673220500	42650	42650	42700	42650	36
599	20241022	104900	671684600	42650	42650	42700	42650	82
600	20241022	104800	668183800	42650	42650	42700	42600	52
601	20241022	104700	665966800	42650	42600	42650	42600	24
602	20241022	104600	664943600	42600	42600	42600	42550	182
603	20241022	104500	657190450	42600	42500	42600	42500	58
604	20241022	104400	654723100	42500	42550	42550	42500	26
605	20241022	104300	653617650	42600	42550	42600	42550	44
606	20241022	104200	651745300	42500	42550	42550	42500	41
607	20241022	104100	650002450	42500	42550	42550	42500	59
608	20241022	104000	647492250	42550	42600	42600	42550	35
609	20241022	103900	646002350	42600	42550	42600	42550	25
610	20241022	103800	644938000	42600	42550	42600	42550	57
611	20241022	103700	642510100	42600	42550	42600	42550	40
612	20241022	103600	640807450	42550	42600	42600	42550	43
613	20241022	103500	638976700	42600	42550	42600	42550	215
614	20241022	103400	629818400	42600	42550	42650	42550	79
615	20241022	103300	626452600	42600	42600	42600	42550	18
616	20241022	103200	625686200	42550	42600	42600	42550	81
617	20241022	103100	622236000	42600	42600	42650	42600	24
618	20241022	103000	621213450	42600	42650	42650	42600	95
619	20241022	102900	617163300	42650	42600	42700	42600	204
620	20241022	102800	608464800	42600	42600	42600	42550	25
621	20241022	102700	607400250	42600	42600	42600	42550	59
622	20241022	102600	604888850	42600	42550	42600	42550	9
623	20241022	102500	604505850	42550	42550	42550	42550	25
624	20241022	102400	603442100	42550	42550	42600	42550	41
625	20241022	102300	601697050	42600	42550	42600	42550	13
626	20241022	102200	601143500	42550	42550	42550	42550	40
627	20241022	102100	599441500	42600	42550	42600	42550	23
628	20241022	102000	598462450	42550	42550	42600	42550	20
629	20241022	101900	597611100	42600	42600	42600	42550	45
630	20241022	101800	595694600	42550	42500	42550	42450	225
631	20241022	101700	586121800	42500	42450	42500	42450	69
632	20241022	101600	583190000	42450	42450	42500	42450	170
633	20241022	101500	575966650	42500	42450	42500	42450	56
634	20241022	101400	573586800	42450	42500	42500	42450	232
635	20241022	101300	563728150	42500	42550	42550	42500	31
636	20241022	101200	562410600	42550	42500	42550	42500	66
637	20241022	101100	559604050	42550	42550	42550	42500	58
638	20241022	101000	557136250	42550	42500	42600	42500	182
639	20241022	100900	549390200	42500	42450	42500	42450	48
640	20241022	100800	547350800	42450	42500	42500	42450	36
641	20241022	100700	545821050	42450	42450	42500	42450	21
642	20241022	100600	544929000	42450	42450	42550	42450	53
643	20241022	100500	542678750	42550	42500	42550	42450	13
644	20241022	100400	542126350	42500	42550	42550	42450	398
645	20241022	100300	525208950	42500	42550	42600	42500	57
646	20241022	100200	522783700	42500	42500	42500	42450	24
647	20241022	100100	521764050	42450	42450	42450	42400	51
648	20241022	100000	519599250	42450	42450	42450	42400	17
649	20241022	095900	518877900	42450	42400	42450	42350	267
650	20241022	095800	507555600	42350	42350	42400	42350	32
651	20241022	095700	506200150	42350	42300	42350	42300	10
652	20241022	095600	505776700	42400	42350	42400	42300	231
653	20241022	095500	495992300	42350	42350	42350	42350	14
654	20241022	095400	495399400	42350	42300	42400	42300	38
655	20241022	095300	493790600	42400	42300	42400	42300	396
656	20241022	095200	477018800	42300	42350	42400	42300	451
657	20241022	095100	457915650	42350	42500	42500	42350	1113
658	20241022	095000	410697450	42550	42650	42650	42500	1127
659	20241022	094900	362708050	42650	42650	42700	42650	36
660	20241022	094800	361171600	42650	42700	42700	42650	108
661	20241022	094700	356564550	42700	42800	42800	42650	714
662	20241022	094600	326041950	42800	42900	42900	42800	48
663	20241022	094500	323985550	42850	42850	42900	42750	884
664	20241022	094400	286137050	42900	42950	42950	42900	375
665	20241022	094300	270049300	42950	43100	43100	42900	784
666	20241022	094200	236338700	43050	43050	43050	43050	22
667	20241022	094100	235391600	43050	43050	43100	43050	48
668	20241022	094000	233325150	43050	43050	43100	43050	94
669	20241022	093900	229275850	43050	43250	43250	43050	2037
670	20241022	093800	141343150	43200	43250	43250	43200	26
671	20241022	093700	140219850	43200	43200	43200	43200	7
672	20241022	093600	139917450	43200	43200	43250	43200	233
673	20241022	093500	129848750	43250	43300	43300	43250	486
674	20241022	093400	108828750	43300	43300	43300	43300	6
675	20241022	093300	108568950	43250	43300	43300	43250	191
676	20241022	093200	100307400	43250	43300	43300	43250	81
677	20241022	093100	96803500	43250	43350	43350	43250	25
678	20241022	093000	95720550	43300	43500	43500	43300	894
679	20241022	092900	56921550	43500	43550	43550	43500	9
680	20241022	092800	56529700	43500	43500	43550	43500	58
681	20241022	092700	54005050	43500	43500	43500	43500	22
682	20241022	092600	53048050	43500	43550	43550	43500	6
683	20241022	092500	52786800	43550	43600	43600	43550	34
684	20241022	092400	51306050	43600	43700	43700	43600	60
685	20241022	092300	48687300	43750	43750	43750	43750	1
686	20241022	092200	48643550	43800	43700	43800	43700	38
687	20241022	092100	46981150	43650	43600	43650	43600	31
688	20241022	092000	45628500	43600	43600	43600	43600	0
689	20241022	091900	45628500	43600	43650	43650	43600	11
690	20241022	091800	45148600	43650	43550	43650	43550	174
691	20241022	091700	37569400	43500	43550	43550	43500	181
692	20241022	091600	29693550	43600	43650	43650	43600	49
693	20241022	091500	27555950	43650	43700	43700	43600	118
694	20241022	091400	22405250	43750	43800	43800	43750	18
695	20241022	091300	21617500	43800	43800	43800	43800	0
696	20241022	091200	21617500	43800	43800	43800	43800	0
697	20241022	091100	21617500	43800	43800	43800	43750	21
698	20241022	091000	20697900	43750	43750	43750	43750	16
699	20241022	090900	19997900	43750	43750	43800	43750	32
700	20241022	090800	18597800	43800	43800	43900	43800	57
701	20241022	090700	16100250	43900	44000	44000	43900	163
702	20241022	090600	8931400	44100	44100	44100	44100	32
703	20241022	090500	7520200	44100	44100	44100	44100	0
704	20241022	090400	7520200	44100	44150	44150	44100	18
705	20241022	090300	6725900	44150	44050	44200	44050	15
706	20241022	090200	6063550	44100	44200	44200	44000	69
707	20241022	090100	3023050	44350	44300	44350	44250	27
708	20241022	090000	1827250	44300	44600	44600	44300	41