KissMeData/140410/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	202800	1789337150	29700	29700	29700	29700	1315
3	20241022	202700	1789337150	29700	29700	29700	29700	0
4	20241022	202600	1789337150	29700	29700	29700	29700	0
5	20241022	202500	1789337150	29700	29700	29700	29700	0
6	20241022	202400	1789337150	29700	29700	29700	29700	0
7	20241022	202300	1789337150	29700	29700	29700	29700	0
8	20241022	202200	1789337150	29700	29700	29700	29700	0
9	20241022	202100	1789337150	29700	29700	29700	29700	0
10	20241022	202000	1789337150	29700	29700	29700	29700	0
11	20241022	201900	1789337150	29700	29700	29700	29700	0
12	20241022	201800	1789337150	29700	29700	29700	29700	0
13	20241022	201700	1789337150	29700	29700	29700	29700	0
14	20241022	201600	1789337150	29700	29700	29700	29700	0
15	20241022	201500	1789337150	29700	29700	29700	29700	0
16	20241022	201400	1789337150	29700	29700	29700	29700	0
17	20241022	201300	1789337150	29700	29700	29700	29700	0
18	20241022	201200	1789337150	29700	29700	29700	29700	0
19	20241022	201100	1789337150	29700	29700	29700	29700	0
20	20241022	201000	1789337150	29700	29700	29700	29700	0
21	20241022	200900	1789337150	29700	29700	29700	29700	0
22	20241022	200800	1789337150	29700	29700	29700	29700	0
23	20241022	200700	1789337150	29700	29700	29700	29700	0
24	20241022	200600	1789337150	29700	29700	29700	29700	0
25	20241022	200500	1789337150	29700	29700	29700	29700	0
26	20241022	200400	1789337150	29700	29700	29700	29700	0
27	20241022	200300	1789337150	29700	29700	29700	29700	0
28	20241022	200200	1789337150	29700	29700	29700	29700	0
29	20241022	200100	1789337150	29700	29700	29700	29700	0
30	20241022	200000	1789337150	29700	29700	29700	29700	0
31	20241022	195900	1789337150	29700	29700	29700	29700	0
32	20241022	195800	1789337150	29700	29700	29700	29700	1315
33	20241022	195700	1789337150	29700	29700	29700	29700	0
34	20241022	195600	1789337150	29700	29700	29700	29700	0
35	20241022	195500	1789337150	29700	29700	29700	29700	0
36	20241022	195400	1789337150	29700	29700	29700	29700	0
37	20241022	195300	1789337150	29700	29700	29700	29700	0
38	20241022	195200	1789337150	29700	29700	29700	29700	0
39	20241022	195100	1789337150	29700	29700	29700	29700	0
40	20241022	195000	1789337150	29700	29700	29700	29700	0
41	20241022	194900	1789337150	29700	29700	29700	29700	0
42	20241022	194800	1789337150	29700	29700	29700	29700	0
43	20241022	194700	1789337150	29700	29700	29700	29700	0
44	20241022	194600	1789337150	29700	29700	29700	29700	0
45	20241022	194500	1789337150	29700	29700	29700	29700	0
46	20241022	194400	1789337150	29700	29700	29700	29700	0
47	20241022	194300	1789337150	29700	29700	29700	29700	0
48	20241022	194200	1789337150	29700	29700	29700	29700	0
49	20241022	194100	1789337150	29700	29700	29700	29700	0
50	20241022	194000	1789337150	29700	29700	29700	29700	0
51	20241022	193900	1789337150	29700	29700	29700	29700	0
52	20241022	193800	1789337150	29700	29700	29700	29700	0
53	20241022	193700	1789337150	29700	29700	29700	29700	0
54	20241022	193600	1789337150	29700	29700	29700	29700	0
55	20241022	193500	1789337150	29700	29700	29700	29700	0
56	20241022	193400	1789337150	29700	29700	29700	29700	0
57	20241022	193300	1789337150	29700	29700	29700	29700	0
58	20241022	193200	1789337150	29700	29700	29700	29700	0
59	20241022	193100	1789337150	29700	29700	29700	29700	0
60	20241022	193000	1789337150	29700	29700	29700	29700	0
61	20241022	192900	1789337150	29700	29700	29700	29700	0
62	20241022	192800	1789337150	29700	29700	29700	29700	1315
63	20241022	192700	1789337150	29700	29700	29700	29700	0
64	20241022	192600	1789337150	29700	29700	29700	29700	0
65	20241022	192500	1789337150	29700	29700	29700	29700	0
66	20241022	192400	1789337150	29700	29700	29700	29700	0
67	20241022	192300	1789337150	29700	29700	29700	29700	0
68	20241022	192200	1789337150	29700	29700	29700	29700	0
69	20241022	192100	1789337150	29700	29700	29700	29700	0
70	20241022	192000	1789337150	29700	29700	29700	29700	0
71	20241022	191900	1789337150	29700	29700	29700	29700	0
72	20241022	191800	1789337150	29700	29700	29700	29700	0
73	20241022	191700	1789337150	29700	29700	29700	29700	0
74	20241022	191600	1789337150	29700	29700	29700	29700	0
75	20241022	191500	1789337150	29700	29700	29700	29700	0
76	20241022	191400	1789337150	29700	29700	29700	29700	0
77	20241022	191300	1789337150	29700	29700	29700	29700	0
78	20241022	191200	1789337150	29700	29700	29700	29700	0
79	20241022	191100	1789337150	29700	29700	29700	29700	0
80	20241022	191000	1789337150	29700	29700	29700	29700	0
81	20241022	190900	1789337150	29700	29700	29700	29700	0
82	20241022	190800	1789337150	29700	29700	29700	29700	0
83	20241022	190700	1789337150	29700	29700	29700	29700	0
84	20241022	190600	1789337150	29700	29700	29700	29700	0
85	20241022	190500	1789337150	29700	29700	29700	29700	0
86	20241022	190400	1789337150	29700	29700	29700	29700	0
87	20241022	190300	1789337150	29700	29700	29700	29700	0
88	20241022	190200	1789337150	29700	29700	29700	29700	0
89	20241022	190100	1789337150	29700	29700	29700	29700	0
90	20241022	190000	1789337150	29700	29700	29700	29700	0
91	20241022	185900	1789337150	29700	29700	29700	29700	0
92	20241022	185800	1789337150	29700	29700	29700	29700	1315
93	20241022	185700	1789337150	29700	29700	29700	29700	0
94	20241022	185600	1789337150	29700	29700	29700	29700	0
95	20241022	185500	1789337150	29700	29700	29700	29700	0
96	20241022	185400	1789337150	29700	29700	29700	29700	0
97	20241022	185300	1789337150	29700	29700	29700	29700	0
98	20241022	185200	1789337150	29700	29700	29700	29700	0
99	20241022	185100	1789337150	29700	29700	29700	29700	0
100	20241022	185000	1789337150	29700	29700	29700	29700	0
101	20241022	184900	1789337150	29700	29700	29700	29700	0
102	20241022	184800	1789337150	29700	29700	29700	29700	0
103	20241022	184700	1789337150	29700	29700	29700	29700	0
104	20241022	184600	1789337150	29700	29700	29700	29700	0
105	20241022	184500	1789337150	29700	29700	29700	29700	0
106	20241022	184400	1789337150	29700	29700	29700	29700	0
107	20241022	184300	1789337150	29700	29700	29700	29700	0
108	20241022	184200	1789337150	29700	29700	29700	29700	0
109	20241022	184100	1789337150	29700	29700	29700	29700	0
110	20241022	184000	1789337150	29700	29700	29700	29700	0
111	20241022	183900	1789337150	29700	29700	29700	29700	0
112	20241022	183800	1789337150	29700	29700	29700	29700	0
113	20241022	183700	1789337150	29700	29700	29700	29700	0
114	20241022	183600	1789337150	29700	29700	29700	29700	0
115	20241022	183500	1789337150	29700	29700	29700	29700	0
116	20241022	183400	1789337150	29700	29700	29700	29700	0
117	20241022	183300	1789337150	29700	29700	29700	29700	0
118	20241022	183200	1789337150	29700	29700	29700	29700	0
119	20241022	183100	1789337150	29700	29700	29700	29700	0
120	20241022	183000	1789337150	29700	29700	29700	29700	0
121	20241022	182900	1789337150	29700	29700	29700	29700	0
122	20241022	182800	1789337150	29700	29700	29700	29700	1315
123	20241022	182700	1789337150	29700	29700	29700	29700	0
124	20241022	182600	1789337150	29700	29700	29700	29700	0
125	20241022	182500	1789337150	29700	29700	29700	29700	0
126	20241022	182400	1789337150	29700	29700	29700	29700	0
127	20241022	182300	1789337150	29700	29700	29700	29700	0
128	20241022	182200	1789337150	29700	29700	29700	29700	0
129	20241022	182100	1789337150	29700	29700	29700	29700	0
130	20241022	182000	1789337150	29700	29700	29700	29700	0
131	20241022	181900	1789337150	29700	29700	29700	29700	0
132	20241022	181800	1789337150	29700	29700	29700	29700	0
133	20241022	181700	1789337150	29700	29700	29700	29700	0
134	20241022	181600	1789337150	29700	29700	29700	29700	0
135	20241022	181500	1789337150	29700	29700	29700	29700	0
136	20241022	181400	1789337150	29700	29700	29700	29700	0
137	20241022	181300	1789337150	29700	29700	29700	29700	0
138	20241022	181200	1789337150	29700	29700	29700	29700	0
139	20241022	181100	1789337150	29700	29700	29700	29700	0
140	20241022	181000	1789337150	29700	29700	29700	29700	0
141	20241022	180900	1789337150	29700	29700	29700	29700	0
142	20241022	180800	1789337150	29700	29700	29700	29700	0
143	20241022	180700	1789337150	29700	29700	29700	29700	0
144	20241022	180600	1789337150	29700	29700	29700	29700	0
145	20241022	180500	1789337150	29700	29700	29700	29700	0
146	20241022	180400	1789337150	29700	29700	29700	29700	0
147	20241022	180300	1789337150	29700	29700	29700	29700	0
148	20241022	180200	1789337150	29700	29700	29700	29700	0
149	20241022	180100	1789337150	29700	29700	29700	29700	0
150	20241022	180000	1789337150	29700	29700	29700	29700	0
151	20241022	175900	1789337150	29700	29700	29700	29700	0
152	20241022	175800	1789337150	29700	29700	29700	29700	1315
153	20241022	175700	1789337150	29700	29700	29700	29700	0
154	20241022	175600	1789337150	29700	29700	29700	29700	0
155	20241022	175500	1789337150	29700	29700	29700	29700	0
156	20241022	175400	1789337150	29700	29700	29700	29700	0
157	20241022	175300	1789337150	29700	29700	29700	29700	0
158	20241022	175200	1789337150	29700	29700	29700	29700	0
159	20241022	175100	1789337150	29700	29700	29700	29700	0
160	20241022	175000	1789337150	29700	29700	29700	29700	0
161	20241022	174900	1789337150	29700	29700	29700	29700	0
162	20241022	174800	1789337150	29700	29700	29700	29700	0
163	20241022	174700	1789337150	29700	29700	29700	29700	0
164	20241022	174600	1789337150	29700	29700	29700	29700	0
165	20241022	174500	1789337150	29700	29700	29700	29700	0
166	20241022	174400	1789337150	29700	29700	29700	29700	0
167	20241022	174300	1789337150	29700	29700	29700	29700	0
168	20241022	174200	1789337150	29700	29700	29700	29700	0
169	20241022	174100	1789337150	29700	29700	29700	29700	0
170	20241022	174000	1789337150	29700	29700	29700	29700	0
171	20241022	173900	1789337150	29700	29700	29700	29700	0
172	20241022	173800	1789337150	29700	29700	29700	29700	0
173	20241022	173700	1789337150	29700	29700	29700	29700	0
174	20241022	173600	1789337150	29700	29700	29700	29700	0
175	20241022	173500	1789337150	29700	29700	29700	29700	0
176	20241022	173400	1789337150	29700	29700	29700	29700	0
177	20241022	173300	1789337150	29700	29700	29700	29700	0
178	20241022	173200	1789337150	29700	29700	29700	29700	0
179	20241022	173100	1789337150	29700	29700	29700	29700	0
180	20241022	173000	1789337150	29700	29700	29700	29700	0
181	20241022	172900	1789337150	29700	29700	29700	29700	0
182	20241022	172800	1789337150	29700	29700	29700	29700	1315
183	20241022	172700	1789337150	29700	29700	29700	29700	0
184	20241022	172600	1789337150	29700	29700	29700	29700	0
185	20241022	172500	1789337150	29700	29700	29700	29700	0
186	20241022	172400	1789337150	29700	29700	29700	29700	0
187	20241022	172300	1789337150	29700	29700	29700	29700	0
188	20241022	172200	1789337150	29700	29700	29700	29700	0
189	20241022	172100	1789337150	29700	29700	29700	29700	0
190	20241022	172000	1789337150	29700	29700	29700	29700	0
191	20241022	171900	1789337150	29700	29700	29700	29700	0
192	20241022	171800	1789337150	29700	29700	29700	29700	0
193	20241022	171700	1789337150	29700	29700	29700	29700	0
194	20241022	171600	1789337150	29700	29700	29700	29700	0
195	20241022	171500	1789337150	29700	29700	29700	29700	0
196	20241022	171400	1789337150	29700	29700	29700	29700	0
197	20241022	171300	1789337150	29700	29700	29700	29700	0
198	20241022	171200	1789337150	29700	29700	29700	29700	0
199	20241022	171100	1789337150	29700	29700	29700	29700	0
200	20241022	171000	1789337150	29700	29700	29700	29700	0
201	20241022	170900	1789337150	29700	29700	29700	29700	0
202	20241022	170800	1789337150	29700	29700	29700	29700	0
203	20241022	170700	1789337150	29700	29700	29700	29700	0
204	20241022	170600	1789337150	29700	29700	29700	29700	0
205	20241022	170500	1789337150	29700	29700	29700	29700	0
206	20241022	170400	1789337150	29700	29700	29700	29700	0
207	20241022	170300	1789337150	29700	29700	29700	29700	0
208	20241022	170200	1789337150	29700	29700	29700	29700	0
209	20241022	170100	1789337150	29700	29700	29700	29700	0
210	20241022	170000	1789337150	29700	29700	29700	29700	0
211	20241022	165900	1789337150	29700	29700	29700	29700	0
212	20241022	165800	1789337150	29700	29700	29700	29700	1315
213	20241022	165700	1789337150	29700	29700	29700	29700	0
214	20241022	165600	1789337150	29700	29700	29700	29700	0
215	20241022	165500	1789337150	29700	29700	29700	29700	0
216	20241022	165400	1789337150	29700	29700	29700	29700	0
217	20241022	165300	1789337150	29700	29700	29700	29700	0
218	20241022	165200	1789337150	29700	29700	29700	29700	0
219	20241022	165100	1789337150	29700	29700	29700	29700	0
220	20241022	165000	1789337150	29700	29700	29700	29700	0
221	20241022	164900	1789337150	29700	29700	29700	29700	0
222	20241022	164800	1789337150	29700	29700	29700	29700	0
223	20241022	164700	1789337150	29700	29700	29700	29700	0
224	20241022	164600	1789337150	29700	29700	29700	29700	0
225	20241022	164500	1789337150	29700	29700	29700	29700	0
226	20241022	164400	1789337150	29700	29700	29700	29700	0
227	20241022	164300	1789337150	29700	29700	29700	29700	0
228	20241022	164200	1789337150	29700	29700	29700	29700	0
229	20241022	164100	1789337150	29700	29700	29700	29700	0
230	20241022	164000	1789337150	29700	29700	29700	29700	0
231	20241022	163900	1789337150	29700	29700	29700	29700	0
232	20241022	163800	1789337150	29700	29700	29700	29700	0
233	20241022	163700	1789337150	29700	29700	29700	29700	0
234	20241022	163600	1789337150	29700	29700	29700	29700	0
235	20241022	163500	1789337150	29700	29700	29700	29700	0
236	20241022	163400	1789337150	29700	29700	29700	29700	0
237	20241022	163300	1789337150	29700	29700	29700	29700	0
238	20241022	163200	1789337150	29700	29700	29700	29700	0
239	20241022	163100	1789337150	29700	29700	29700	29700	0
240	20241022	163000	1789337150	29700	29700	29700	29700	0
241	20241022	162900	1789337150	29700	29700	29700	29700	0
242	20241022	162800	1789337150	29700	29700	29700	29700	1315
243	20241022	162700	1789337150	29700	29700	29700	29700	0
244	20241022	162600	1789337150	29700	29700	29700	29700	0
245	20241022	162500	1789337150	29700	29700	29700	29700	0
246	20241022	162400	1789337150	29700	29700	29700	29700	0
247	20241022	162300	1789337150	29700	29700	29700	29700	0
248	20241022	162200	1789337150	29700	29700	29700	29700	0
249	20241022	162100	1789337150	29700	29700	29700	29700	0
250	20241022	162000	1789337150	29700	29700	29700	29700	0
251	20241022	161900	1789337150	29700	29700	29700	29700	0
252	20241022	161800	1789337150	29700	29700	29700	29700	0
253	20241022	161700	1789337150	29700	29700	29700	29700	0
254	20241022	161600	1789337150	29700	29700	29700	29700	0
255	20241022	161500	1789337150	29700	29700	29700	29700	0
256	20241022	161400	1789337150	29700	29700	29700	29700	0
257	20241022	161300	1789337150	29700	29700	29700	29700	0
258	20241022	161200	1789337150	29700	29700	29700	29700	0
259	20241022	161100	1789337150	29700	29700	29700	29700	0
260	20241022	161000	1789337150	29700	29700	29700	29700	0
261	20241022	160900	1789337150	29700	29700	29700	29700	0
262	20241022	160800	1789337150	29700	29700	29700	29700	0
263	20241022	160700	1789337150	29700	29700	29700	29700	0
264	20241022	160600	1789337150	29700	29700	29700	29700	0
265	20241022	160500	1789337150	29700	29700	29700	29700	0
266	20241022	160400	1789337150	29700	29700	29700	29700	0
267	20241022	160300	1789337150	29700	29700	29700	29700	0
268	20241022	160200	1789337150	29700	29700	29700	29700	0
269	20241022	160100	1789337150	29700	29700	29700	29700	0
270	20241022	160000	1789337150	29700	29700	29700	29700	0
271	20241022	155900	1789337150	29700	29700	29700	29700	0
272	20241022	155800	1789337150	29700	29700	29700	29700	1315
273	20241022	155700	1789337150	29700	29700	29700	29700	0
274	20241022	155600	1789337150	29700	29700	29700	29700	0
275	20241022	155500	1789337150	29700	29700	29700	29700	0
276	20241022	155400	1789337150	29700	29700	29700	29700	0
277	20241022	155300	1789337150	29700	29700	29700	29700	0
278	20241022	155200	1789337150	29700	29700	29700	29700	0
279	20241022	155100	1789337150	29700	29700	29700	29700	0
280	20241022	155000	1789337150	29700	29700	29700	29700	0
281	20241022	154900	1789337150	29700	29700	29700	29700	0
282	20241022	154800	1789337150	29700	29700	29700	29700	0
283	20241022	154700	1789337150	29700	29700	29700	29700	0
284	20241022	154600	1789337150	29700	29700	29700	29700	0
285	20241022	154500	1789337150	29700	29700	29700	29700	0
286	20241022	154400	1789337150	29700	29700	29700	29700	0
287	20241022	154300	1789337150	29700	29700	29700	29700	0
288	20241022	154200	1789337150	29700	29700	29700	29700	0
289	20241022	154100	1789337150	29700	29700	29700	29700	0
290	20241022	154000	1789337150	29700	29700	29700	29700	0
291	20241022	153900	1789337150	29700	29700	29700	29700	0
292	20241022	153800	1789337150	29700	29700	29700	29700	0
293	20241022	153700	1789337150	29700	29700	29700	29700	0
294	20241022	153600	1789337150	29700	29700	29700	29700	0
295	20241022	153500	1789337150	29700	29700	29700	29700	0
296	20241022	153400	1789337150	29700	29700	29700	29700	0
297	20241022	153300	1789337150	29700	29700	29700	29700	0
298	20241022	153200	1789337150	29700	29700	29700	29700	0
299	20241022	153100	1789337150	29700	29700	29700	29700	0
300	20241022	153000	1789337150	29700	29700	29700	29700	1315
301	20241022	152900	1750281650	29750	29750	29750	29750	0
302	20241022	152800	1750281650	29750	29750	29750	29750	0
303	20241022	152700	1750281650	29750	29750	29750	29750	0
304	20241022	152600	1750281650	29750	29750	29750	29750	0
305	20241022	152500	1750281650	29750	29750	29750	29750	0
306	20241022	152400	1750281650	29750	29750	29750	29750	0
307	20241022	152300	1750281650	29750	29750	29750	29750	0
308	20241022	152200	1750281650	29750	29750	29750	29750	0
309	20241022	152100	1750281650	29750	29750	29750	29750	0
310	20241022	152000	1750281650	29750	29750	29750	29750	0
311	20241022	151900	1750281650	29750	29700	29750	29700	591
312	20241022	151800	1732726900	29700	29750	29750	29700	291
313	20241022	151700	1724082700	29750	29750	29750	29750	62
314	20241022	151600	1722238200	29700	29700	29700	29700	300
315	20241022	151500	1713328200	29700	29750	29750	29700	834
316	20241022	151400	1688546700	29800	29800	29800	29800	100
317	20241022	151300	1685566700	29800	29800	29800	29750	215
318	20241022	151200	1679159750	29700	29700	29700	29700	831
319	20241022	151100	1654479050	29800	29750	29800	29750	35
320	20241022	151000	1653437550	29750	29750	29750	29750	97
321	20241022	150900	1650551800	29750	29750	29750	29750	246
322	20241022	150800	1643233300	29800	29750	29800	29750	139
323	20241022	150700	1639093050	29750	29750	29750	29750	420
324	20241022	150600	1626598050	29750	29750	29750	29750	50
325	20241022	150500	1625110550	29800	29800	29800	29800	5
326	20241022	150400	1624961550	29800	29800	29800	29800	10
327	20241022	150300	1624663550	29800	29800	29800	29800	285
328	20241022	150200	1616170550	29800	29750	29800	29750	217
329	20241022	150100	1609704000	29750	29750	29800	29750	108
330	20241022	150000	1606489650	29750	29750	29750	29750	306
331	20241022	145900	1597386150	29700	29700	29700	29700	135
332	20241022	145800	1593376650	29700	29750	29750	29700	195
333	20241022	145700	1587584400	29750	29750	29750	29750	53
334	20241022	145600	1586007650	29750	29750	29750	29750	5
335	20241022	145500	1585858900	29750	29750	29750	29750	2
336	20241022	145400	1585799400	29750	29750	29750	29750	2
337	20241022	145300	1585739900	29750	29800	29800	29750	2073
338	20241022	145200	1524067750	29800	29800	29800	29800	5
339	20241022	145100	1523918750	29800	29800	29800	29800	0
340	20241022	145000	1523918750	29800	29800	29800	29800	42
341	20241022	144900	1522667150	29800	29800	29800	29800	0
342	20241022	144800	1522667150	29800	29800	29800	29800	10
343	20241022	144700	1522369150	29800	29800	29800	29800	145
344	20241022	144600	1518048150	29800	29800	29800	29800	1
345	20241022	144500	1518018350	29800	29800	29800	29800	16
346	20241022	144400	1517541550	29800	29800	29800	29800	3
347	20241022	144300	1517452150	29850	29850	29850	29850	37
348	20241022	144200	1516347700	29800	29800	29800	29800	100
349	20241022	144100	1513367700	29800	29800	29800	29800	109
350	20241022	144000	1510119500	29800	29800	29800	29800	3
351	20241022	143900	1510030100	29800	29800	29800	29800	0
352	20241022	143800	1510030100	29800	29750	29800	29750	102
353	20241022	143700	1506990600	29800	29750	29800	29750	168
354	20241022	143600	1501990850	29750	29750	29800	29750	77
355	20241022	143500	1499699600	29800	29750	29800	29750	46
356	20241022	143400	1498330500	29800	29800	29800	29800	1
357	20241022	143300	1498300700	29800	29800	29800	29800	0
358	20241022	143200	1498300700	29800	29800	29800	29800	84
359	20241022	143100	1495797500	29700	29700	29700	29700	171
360	20241022	143000	1490718800	29750	29700	29750	29700	3
361	20241022	142900	1490629600	29700	29700	29700	29700	1
362	20241022	142800	1490599900	29700	29700	29700	29700	0
363	20241022	142700	1490599900	29700	29700	29700	29700	15
364	20241022	142600	1490154400	29700	29700	29700	29700	100
365	20241022	142500	1487184400	29650	29650	29650	29650	1
366	20241022	142400	1487154750	29650	29650	29650	29650	21
367	20241022	142300	1486532100	29650	29700	29700	29650	173
368	20241022	142200	1481397350	29700	29700	29700	29700	21
369	20241022	142100	1480773650	29650	29650	29650	29650	1
370	20241022	142000	1480744000	29650	29650	29650	29650	640
371	20241022	141900	1461768000	29650	29700	29700	29650	167
372	20241022	141800	1456815350	29700	29700	29700	29700	31
373	20241022	141700	1455894650	29700	29700	29700	29700	247
374	20241022	141600	1448558750	29650	29750	29750	29650	1007
375	20241022	141500	1418626700	29800	29800	29800	29800	101
376	20241022	141400	1415616900	29800	29800	29800	29800	73
377	20241022	141300	1413441500	29800	29800	29800	29800	163
378	20241022	141200	1408584100	29750	29750	29750	29750	25
379	20241022	141100	1407840350	29750	29750	29750	29750	0
380	20241022	141000	1407840350	29750	29750	29750	29750	51
381	20241022	140900	1406323100	29750	29750	29750	29750	0
382	20241022	140800	1406323100	29750	29750	29750	29750	1
383	20241022	140700	1406293350	29800	29800	29800	29800	35
384	20241022	140600	1405250350	29800	29800	29800	29800	20
385	20241022	140500	1404654350	29800	29800	29800	29800	50
386	20241022	140400	1403164350	29750	29700	29750	29700	20
387	20241022	140300	1402569850	29650	29650	29650	29650	386
388	20241022	140200	1391124950	29600	29800	29800	29600	7587
389	20241022	140100	1165150850	29850	29850	29850	29850	105
390	20241022	140000	1162016600	29800	29800	29850	29800	122
391	20241022	135900	1158380950	29850	29850	29850	29850	37
392	20241022	135800	1157276500	29850	29850	29850	29800	459
393	20241022	135700	1143577650	29850	29900	29900	29850	21
394	20241022	135600	1142949800	29850	29850	29850	29850	0
395	20241022	135500	1142949800	29850	29850	29850	29850	46
396	20241022	135400	1141576700	29850	29850	29850	29850	56
397	20241022	135300	1139905100	29850	29850	29850	29850	70
398	20241022	135200	1137815600	29850	29900	29900	29850	401
399	20241022	135100	1125845700	29800	29850	29900	29800	1906
400	20241022	135000	1068948350	29850	29850	29850	29850	0
401	20241022	134900	1068948350	29850	29850	29850	29850	1
402	20241022	134800	1068918500	29900	29900	29900	29900	100
403	20241022	134700	1065928500	29900	29900	29900	29900	353
404	20241022	134600	1055373800	29900	29900	29900	29850	704
405	20241022	134500	1034339250	29900	29900	29900	29900	0
406	20241022	134400	1034339250	29900	29900	29900	29900	5
407	20241022	134300	1034189750	29900	29900	29900	29900	973
408	20241022	134200	1005097050	29900	29900	29900	29900	1
409	20241022	134100	1005067150	29900	29850	29900	29850	37
410	20241022	134000	1003960900	29900	29900	29900	29900	50
411	20241022	133900	1002465900	29900	29900	29900	29900	801
412	20241022	133800	978516000	29900	29900	29900	29900	250
413	20241022	133700	971041000	29900	29900	29900	29900	0
414	20241022	133600	971041000	29900	29900	29900	29900	0
415	20241022	133500	971041000	29900	29950	29950	29900	4
416	20241022	133400	970921250	29900	29900	29900	29900	82
417	20241022	133300	968469450	29950	30000	30000	29950	35
418	20241022	133200	967420600	29900	29950	29950	29900	165
419	20241022	133100	962478900	29950	29900	29950	29900	386
420	20241022	133000	950931850	29900	29900	29900	29900	1
421	20241022	132900	950901950	29950	29950	29950	29950	6
422	20241022	132800	950722250	29950	29950	29950	29950	23
423	20241022	132700	950033400	29950	29950	29950	29950	7
424	20241022	132600	949823750	29950	29950	29950	29950	84
425	20241022	132500	947307950	29950	29900	29950	29900	518
426	20241022	132400	931818750	29900	29950	29950	29900	131
427	20241022	132300	927896850	29950	29950	29950	29950	37
428	20241022	132200	926788700	29950	29950	29950	29950	1
429	20241022	132100	926758750	29950	29950	29950	29950	335
430	20241022	132000	916725500	29900	29900	29900	29900	45
431	20241022	131900	915380000	29950	29900	29950	29900	5
432	20241022	131800	915230300	29950	29950	29950	29950	161
433	20241022	131700	910408350	29950	29950	29950	29950	22
434	20241022	131600	909749450	29900	29950	29950	29900	141
435	20241022	131500	905526550	29900	29950	29950	29900	99
436	20241022	131400	902564950	29900	29950	29950	29900	2
437	20241022	131300	902505100	29950	29950	29950	29950	1151
438	20241022	131200	868032650	29950	29950	29950	29950	0
439	20241022	131100	868032650	29950	29950	29950	29950	1
440	20241022	131000	868002700	29950	29950	29950	29950	0
441	20241022	130900	868002700	29950	29950	29950	29950	0
442	20241022	130800	868002700	29950	29950	29950	29950	11
443	20241022	130700	867673250	29950	29950	29950	29950	0
444	20241022	130600	867673250	29950	29950	29950	29950	0
445	20241022	130500	867673250	29950	29950	29950	29950	47
446	20241022	130400	866265600	29950	29950	29950	29950	0
447	20241022	130300	866265600	29950	29950	29950	29950	1
448	20241022	130200	866235650	30000	30000	30000	30000	1
449	20241022	130100	866205650	29950	29950	29950	29950	0
450	20241022	130000	866205650	29950	29950	29950	29950	3
451	20241022	125900	866115800	30000	30000	30000	30000	0
452	20241022	125800	866115800	30000	30000	30000	30000	116
453	20241022	125700	862635800	30000	30000	30000	30000	150
454	20241022	125600	858135800	30000	30000	30000	30000	350
455	20241022	125500	847635800	30000	30000	30000	30000	53
456	20241022	125400	846045800	29950	30000	30000	29950	4
457	20241022	125300	845925850	29950	29950	29950	29950	0
458	20241022	125200	845925850	29950	29950	30000	29950	64
459	20241022	125100	844009000	30000	30000	30000	30000	42
460	20241022	125000	842749000	30000	30000	30000	30000	5
461	20241022	124900	842599000	29950	29950	29950	29950	1
462	20241022	124800	842569050	29950	29950	29950	29950	3
463	20241022	124700	842479200	29950	29950	29950	29950	65
464	20241022	124600	840532450	29950	29950	29950	29950	1
465	20241022	124500	840502500	29950	29950	29950	29950	100
466	20241022	124400	837507500	29950	29950	29950	29950	1
467	20241022	124300	837477550	30000	30000	30000	30000	6
468	20241022	124200	837297550	30000	30000	30000	30000	50
469	20241022	124100	835797550	29950	29950	29950	29950	48
470	20241022	124000	834359950	29950	29950	29950	29950	47
471	20241022	123900	832952300	29950	29950	29950	29950	11
472	20241022	123800	832622850	29950	29950	29950	29950	1
473	20241022	123700	832592900	30000	30000	30000	30000	2
474	20241022	123600	832532900	30000	30000	30000	30000	91
475	20241022	123500	829802900	29950	29950	29950	29950	13
476	20241022	123400	829413550	29950	30000	30000	29950	79
477	20241022	123300	827047050	30000	29950	30000	29950	51
478	20241022	123200	825517100	30000	30000	30000	30000	0
479	20241022	123100	825517100	30000	30000	30000	30000	0
480	20241022	123000	825517100	30000	30000	30000	30000	496
481	20241022	122900	810637100	30000	30000	30000	30000	50
482	20241022	122800	809137100	30050	30050	30050	30050	1
483	20241022	122700	809107050	30000	30000	30000	30000	1
484	20241022	122600	809077050	30050	30050	30050	30050	1
485	20241022	122500	809047000	30000	30000	30000	30000	1
486	20241022	122400	809017000	30000	30000	30000	30000	0
487	20241022	122300	809017000	30000	30000	30000	30000	0
488	20241022	122200	809017000	30000	30000	30000	30000	1
489	20241022	122100	808987000	30050	30050	30050	30050	86
490	20241022	122000	806402700	30050	30050	30050	30050	5
491	20241022	121900	806252450	30050	30050	30050	30050	31
492	20241022	121800	805320900	30050	30050	30050	30050	130
493	20241022	121700	801414400	30000	30000	30000	30000	3
494	20241022	121600	801324400	30000	30000	30000	30000	1
495	20241022	121500	801294400	30050	30050	30050	30050	0
496	20241022	121400	801294400	30050	30050	30050	30050	0
497	20241022	121300	801294400	30050	30050	30050	30050	2
498	20241022	121200	801234300	30000	30000	30000	30000	0
499	20241022	121100	801234300	30000	30100	30100	30000	2
500	20241022	121000	801174200	30000	30000	30000	30000	0
501	20241022	120900	801174200	30000	30000	30000	30000	0
502	20241022	120800	801174200	30000	30000	30000	30000	1
503	20241022	120700	801144200	30000	30000	30000	30000	46
504	20241022	120600	799764200	29950	29950	29950	29950	1
505	20241022	120500	799734250	29950	29950	29950	29950	0
506	20241022	120400	799734250	29950	29950	29950	29950	0
507	20241022	120300	799734250	29950	29950	29950	29950	1
508	20241022	120200	799704300	30100	30100	30100	30100	27
509	20241022	120100	798891600	30100	30100	30100	30100	1
510	20241022	120000	798861500	29950	29950	29950	29950	1
511	20241022	115900	798831550	29950	29900	29950	29900	373
512	20241022	115800	787660250	29900	29900	29900	29900	0
513	20241022	115700	787660250	29900	29950	29950	29900	543
514	20241022	115600	771397450	29950	29950	29950	29950	211
515	20241022	115500	765078000	29950	29950	29950	29950	2
516	20241022	115400	765018100	30000	30000	30000	30000	51
517	20241022	115300	763488100	29950	29950	29950	29950	0
518	20241022	115200	763488100	29950	29950	29950	29950	0
519	20241022	115100	763488100	29950	29950	29950	29950	0
520	20241022	115000	763488100	29950	29950	29950	29950	0
521	20241022	114900	763488100	29950	29950	29950	29950	1
522	20241022	114800	763458150	29950	29950	29950	29950	0
523	20241022	114700	763458150	29950	29950	29950	29950	1
524	20241022	114600	763428200	30000	30000	30000	30000	0
525	20241022	114500	763428200	30000	30000	30000	30000	487
526	20241022	114400	748818200	30000	30000	30000	30000	1
527	20241022	114300	748788200	30000	30000	30000	30000	0
528	20241022	114200	748788200	30000	30000	30000	30000	0
529	20241022	114100	748788200	30000	30000	30000	30000	1
530	20241022	114000	748758200	30000	30000	30000	30000	0
531	20241022	113900	748758200	30000	30000	30000	30000	91
532	20241022	113800	746028200	30000	30000	30000	30000	1
533	20241022	113700	745998200	30050	30050	30050	30050	0
534	20241022	113600	745998200	30050	30000	30050	30000	102
535	20241022	113500	742933200	30000	30000	30000	30000	60
536	20241022	113400	741133200	30000	30000	30000	30000	0
537	20241022	113300	741133200	30000	30000	30000	30000	11
538	20241022	113200	740803200	30050	30050	30050	30050	326
539	20241022	113100	731006900	30100	30100	30100	30100	0
540	20241022	113000	731006900	30100	30100	30100	30100	296
541	20241022	112900	722097300	30150	30150	30150	30150	0
542	20241022	112800	722097300	30150	30100	30150	30100	56
543	20241022	112700	720408950	30100	30250	30250	30100	688
544	20241022	112600	699604250	30250	30300	30300	30100	78
545	20241022	112500	697255450	30200	30300	30300	30100	81
546	20241022	112400	694805000	30100	30050	30450	30050	411
547	20241022	112300	682407150	30050	30050	30050	30050	1
548	20241022	112200	682377100	29950	29950	29950	29950	43
549	20241022	112100	681089250	30000	30000	30000	30000	0
550	20241022	112000	681089250	30000	30000	30000	30000	491
551	20241022	111900	666359250	30000	29950	30000	29950	2
552	20241022	111800	666299300	29950	29950	29950	29950	0
553	20241022	111700	666299300	29950	29950	29950	29950	1
554	20241022	111600	666269350	30000	30000	30000	30000	12
555	20241022	111500	665909350	30000	29950	30000	29950	2
556	20241022	111400	665849400	29950	29950	29950	29950	1
557	20241022	111300	665819450	30000	30000	30000	30000	70
558	20241022	111200	663719450	29950	29950	29950	29950	0
559	20241022	111100	663719450	29950	29950	29950	29950	1
560	20241022	111000	663689500	29950	29950	29950	29950	124
561	20241022	110900	659975700	29900	29950	29950	29900	334
562	20241022	110800	649984750	29900	29950	29950	29900	113
563	20241022	110700	646600450	29900	29900	29900	29900	10
564	20241022	110600	646301450	29900	30000	30000	29900	59
565	20241022	110500	644537250	29900	29900	29900	29900	1
566	20241022	110400	644507350	29900	29900	29900	29900	0
567	20241022	110300	644507350	29900	29900	29900	29850	501
568	20241022	110200	629531100	29900	29900	29900	29900	0
569	20241022	110100	629531100	29900	29950	30000	29900	458
570	20241022	110000	615818050	29950	29950	29950	29950	1
571	20241022	105900	615788100	29900	29900	29900	29900	0
572	20241022	105800	615788100	29900	29950	29950	29900	533
573	20241022	105700	599845250	30000	30000	30000	30000	2
574	20241022	105600	599785250	30000	29950	30000	29950	88
575	20241022	105500	597149500	29950	29950	29950	29950	56
576	20241022	105400	595472300	29950	30000	30000	29950	167
577	20241022	105300	590470300	30050	29900	30100	29900	129
578	20241022	105200	586607100	29950	29950	29950	29950	47
579	20241022	105100	585199450	29900	30100	30100	29900	1401
580	20241022	105000	543270250	30000	30000	30000	30000	1
581	20241022	104900	543240250	30150	30150	30150	30150	0
582	20241022	104800	543240250	30150	30150	30150	30150	1
583	20241022	104700	543210100	30000	30000	30000	30000	1
584	20241022	104600	543180100	30000	30000	30250	30000	192
585	20241022	104500	537419850	30000	30000	30000	30000	0
586	20241022	104400	537419850	30000	30000	30000	30000	3
587	20241022	104300	537329850	30000	30000	30000	30000	0
588	20241022	104200	537329850	30000	30000	30000	30000	100
589	20241022	104100	534329850	30000	30050	30050	30000	1501
590	20241022	104000	489294100	30050	30050	30050	30050	0
591	20241022	103900	489294100	30050	30100	30100	30050	745
592	20241022	103800	466898250	30100	30100	30100	30100	0
593	20241022	103700	466898250	30100	30100	30100	30100	0
594	20241022	103600	466898250	30100	30150	30150	30100	48
595	20241022	103500	465451100	30150	30150	30150	30150	0
596	20241022	103400	465451100	30150	30150	30150	30150	47
597	20241022	103300	464034050	30150	30150	30150	30150	126
598	20241022	103200	460235150	30150	30150	30150	30150	0
599	20241022	103100	460235150	30150	30150	30150	30150	1
600	20241022	103000	460205000	30250	30250	30250	30250	2
601	20241022	102900	460144500	30150	30150	30150	30150	0
602	20241022	102800	460144500	30150	30150	30250	30150	89
603	20241022	102700	457458000	30150	30150	30150	30150	0
604	20241022	102600	457458000	30150	30150	30150	30150	0
605	20241022	102500	457458000	30150	30150	30150	30150	1
606	20241022	102400	457427850	30100	30100	30100	30100	0
607	20241022	102300	457427850	30100	30100	30100	30100	0
608	20241022	102200	457427850	30100	30100	30100	30100	5
609	20241022	102100	457277350	30100	30100	30100	30100	0
610	20241022	102000	457277350	30100	30100	30100	30100	1
611	20241022	101900	457247250	30100	30100	30100	30100	0
612	20241022	101800	457247250	30100	30100	30100	30100	0
613	20241022	101700	457247250	30100	30100	30100	30100	25
614	20241022	101600	456494750	30100	30100	30100	30100	43
615	20241022	101500	455200450	30050	30050	30050	30050	0
616	20241022	101400	455200450	30050	30150	30150	30050	2
617	20241022	101300	455140250	30150	30100	30150	30050	189
618	20241022	101200	449457550	30100	30100	30150	30100	509
619	20241022	101100	434132550	30100	30100	30150	30100	224
620	20241022	101000	427390100	30100	30100	30100	30100	50
621	20241022	100900	425885100	30100	30100	30100	30100	7
622	20241022	100800	425674400	30150	30150	30150	30150	10
623	20241022	100700	425372900	30200	30150	30200	30150	352
624	20241022	100600	414759000	30150	30250	30250	30150	2
625	20241022	100500	414698600	30150	30150	30150	30150	0
626	20241022	100400	414698600	30150	30150	30150	30150	110
627	20241022	100300	411382100	30200	30250	30250	30200	61
628	20241022	100200	409539850	30150	30150	30150	30150	0
629	20241022	100100	409539850	30150	30200	30200	30150	101
630	20241022	100000	406492050	30250	30250	30250	30250	11
631	20241022	095900	406159300	30250	30250	30250	30250	2
632	20241022	095800	406098800	30250	30200	30250	30200	49
633	20241022	095700	404616600	30150	30150	30150	30150	50
634	20241022	095600	403109100	30150	30150	30150	30150	0
635	20241022	095500	403109100	30150	30200	30200	30150	66
636	20241022	095400	401117400	30200	30200	30200	30200	5
637	20241022	095300	400966400	30200	30200	30200	30200	166
638	20241022	095200	395953200	30250	30250	30250	30250	2
639	20241022	095100	395892700	30250	30250	30250	30250	181
640	20241022	095000	390417450	30200	30200	30200	30200	55
641	20241022	094900	388756450	30200	30200	30200	30200	0
642	20241022	094800	388756450	30200	30250	30250	30200	276
643	20241022	094700	380408550	30250	30250	30250	30250	48
644	20241022	094600	378956550	30200	30200	30200	30200	70
645	20241022	094500	376842550	30250	30300	30300	30250	300
646	20241022	094400	367757550	30300	30250	30300	30250	316
647	20241022	094300	358198500	30250	30250	30250	30250	58
648	20241022	094200	356444000	30300	30300	30300	30300	100
649	20241022	094100	353414000	30300	30300	30300	30250	8
650	20241022	094000	353171750	30250	30300	30300	30250	2
651	20241022	093900	353111200	30200	30200	30200	30200	200
652	20241022	093800	347071200	30250	30250	30250	30250	0
653	20241022	093700	347071200	30250	30250	30250	30250	156
654	20241022	093600	342352200	30150	30150	30150	30150	0
655	20241022	093500	342352200	30150	30300	30300	30150	2964
656	20241022	093400	252940050	30350	30350	30350	30350	116
657	20241022	093300	249419450	30350	30300	30350	30300	6
658	20241022	093200	249237600	30200	30200	30200	30200	0
659	20241022	093100	249237600	30200	30200	30200	30200	0
660	20241022	093000	249237600	30200	30200	30200	30200	35
661	20241022	092900	248180600	30200	30200	30200	30200	30
662	20241022	092800	247274600	30200	30250	30300	30200	208
663	20241022	092700	240983400	30250	30250	30250	30250	101
664	20241022	092600	237928150	30250	30300	30300	30250	2
665	20241022	092500	237867600	30250	30250	30450	30250	732
666	20241022	092400	215716200	30250	30250	30250	30250	208
667	20241022	092300	209424200	30250	30250	30250	30250	115
668	20241022	092200	205945450	30250	30250	30250	30150	418
669	20241022	092100	193323100	30300	30150	30300	30150	483
670	20241022	092000	178700250	30150	30200	30200	30150	500
671	20241022	091900	163623250	30250	30250	30250	30250	10
672	20241022	091800	163320750	30250	30150	30250	30150	184
673	20241022	091700	157768650	30150	30300	30300	30150	2012
674	20241022	091600	97013550	30300	30300	30300	30300	45
675	20241022	091500	95650050	30300	30300	30300	30300	45
676	20241022	091400	94286550	30350	30350	30350	30350	163
677	20241022	091300	89339500	30400	30400	30400	30400	1
678	20241022	091200	89309100	30400	30400	30400	30400	109
679	20241022	091100	85995500	30300	30350	30350	30300	538
680	20241022	091000	69667300	30350	30400	30400	30350	386
681	20241022	090900	57949900	30350	30400	30400	30350	148
682	20241022	090800	53451100	30400	30450	30450	30400	207
683	20241022	090700	47152000	30550	30450	30550	30450	388
684	20241022	090600	35337100	30500	30550	30550	30500	422
685	20241022	090500	22455900	30600	30650	30650	30600	350
686	20241022	090400	11739150	30700	30700	30700	30700	25
687	20241022	090300	10971650	30700	30700	30750	30700	73
688	20241022	090200	8730500	30700	30700	30700	30700	119
689	20241022	090100	5077200	30750	30700	30750	30700	51
690	20241022	090000	3511200	30800	30800	30800	30800	114