KissMeData/031980/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	191400	9796585400	49700	49700	49700	49700	3152
3	20241021	191300	9796585400	49700	49700	49700	49700	0
4	20241021	191200	9796585400	49700	49700	49700	49700	0
5	20241021	191100	9796585400	49700	49700	49700	49700	0
6	20241021	191000	9796585400	49700	49700	49700	49700	0
7	20241021	190900	9796585400	49700	49700	49700	49700	0
8	20241021	190800	9796585400	49700	49700	49700	49700	0
9	20241021	190700	9796585400	49700	49700	49700	49700	0
10	20241021	190600	9796585400	49700	49700	49700	49700	0
11	20241021	190500	9796585400	49700	49700	49700	49700	0
12	20241021	190400	9796585400	49700	49700	49700	49700	0
13	20241021	190300	9796585400	49700	49700	49700	49700	0
14	20241021	190200	9796585400	49700	49700	49700	49700	0
15	20241021	190100	9796585400	49700	49700	49700	49700	0
16	20241021	190000	9796585400	49700	49700	49700	49700	0
17	20241021	185900	9796585400	49700	49700	49700	49700	0
18	20241021	185800	9796585400	49700	49700	49700	49700	0
19	20241021	185700	9796585400	49700	49700	49700	49700	0
20	20241021	185600	9796585400	49700	49700	49700	49700	0
21	20241021	185500	9796585400	49700	49700	49700	49700	0
22	20241021	185400	9796585400	49700	49700	49700	49700	0
23	20241021	185300	9796585400	49700	49700	49700	49700	0
24	20241021	185200	9796585400	49700	49700	49700	49700	0
25	20241021	185100	9796585400	49700	49700	49700	49700	0
26	20241021	185000	9796585400	49700	49700	49700	49700	0
27	20241021	184900	9796585400	49700	49700	49700	49700	0
28	20241021	184800	9796585400	49700	49700	49700	49700	0
29	20241021	184700	9796585400	49700	49700	49700	49700	0
30	20241021	184600	9796585400	49700	49700	49700	49700	0
31	20241021	184500	9796585400	49700	49700	49700	49700	0
32	20241021	184400	9796585400	49700	49700	49700	49700	3152
33	20241021	184300	9796585400	49700	49700	49700	49700	0
34	20241021	184200	9796585400	49700	49700	49700	49700	0
35	20241021	184100	9796585400	49700	49700	49700	49700	0
36	20241021	184000	9796585400	49700	49700	49700	49700	0
37	20241021	183900	9796585400	49700	49700	49700	49700	0
38	20241021	183800	9796585400	49700	49700	49700	49700	0
39	20241021	183700	9796585400	49700	49700	49700	49700	0
40	20241021	183600	9796585400	49700	49700	49700	49700	0
41	20241021	183500	9796585400	49700	49700	49700	49700	0
42	20241021	183400	9796585400	49700	49700	49700	49700	0
43	20241021	183300	9796585400	49700	49700	49700	49700	0
44	20241021	183200	9796585400	49700	49700	49700	49700	0
45	20241021	183100	9796585400	49700	49700	49700	49700	0
46	20241021	183000	9796585400	49700	49700	49700	49700	0
47	20241021	182900	9796585400	49700	49700	49700	49700	0
48	20241021	182800	9796585400	49700	49700	49700	49700	0
49	20241021	182700	9796585400	49700	49700	49700	49700	0
50	20241021	182600	9796585400	49700	49700	49700	49700	0
51	20241021	182500	9796585400	49700	49700	49700	49700	0
52	20241021	182400	9796585400	49700	49700	49700	49700	0
53	20241021	182300	9796585400	49700	49700	49700	49700	0
54	20241021	182200	9796585400	49700	49700	49700	49700	0
55	20241021	182100	9796585400	49700	49700	49700	49700	0
56	20241021	182000	9796585400	49700	49700	49700	49700	0
57	20241021	181900	9796585400	49700	49700	49700	49700	0
58	20241021	181800	9796585400	49700	49700	49700	49700	0
59	20241021	181700	9796585400	49700	49700	49700	49700	0
60	20241021	181600	9796585400	49700	49700	49700	49700	0
61	20241021	181500	9796585400	49700	49700	49700	49700	0
62	20241021	181400	9796585400	49700	49700	49700	49700	3152
63	20241021	181300	9796585400	49700	49700	49700	49700	0
64	20241021	181200	9796585400	49700	49700	49700	49700	0
65	20241021	181100	9796585400	49700	49700	49700	49700	0
66	20241021	181000	9796585400	49700	49700	49700	49700	0
67	20241021	180900	9796585400	49700	49700	49700	49700	0
68	20241021	180800	9796585400	49700	49700	49700	49700	0
69	20241021	180700	9796585400	49700	49700	49700	49700	0
70	20241021	180600	9796585400	49700	49700	49700	49700	0
71	20241021	180500	9796585400	49700	49700	49700	49700	0
72	20241021	180400	9796585400	49700	49700	49700	49700	0
73	20241021	180300	9796585400	49700	49700	49700	49700	0
74	20241021	180200	9796585400	49700	49700	49700	49700	0
75	20241021	180100	9796585400	49700	49700	49700	49700	0
76	20241021	180000	9796585400	49700	49700	49700	49700	0
77	20241021	175900	9796585400	49700	49700	49700	49700	0
78	20241021	175800	9796585400	49700	49700	49700	49700	0
79	20241021	175700	9796585400	49700	49700	49700	49700	0
80	20241021	175600	9796585400	49700	49700	49700	49700	0
81	20241021	175500	9796585400	49700	49700	49700	49700	0
82	20241021	175400	9796585400	49700	49700	49700	49700	0
83	20241021	175300	9796585400	49700	49700	49700	49700	0
84	20241021	175200	9796585400	49700	49700	49700	49700	0
85	20241021	175100	9796585400	49700	49700	49700	49700	0
86	20241021	175000	9796585400	49700	49700	49700	49700	0
87	20241021	174900	9796585400	49700	49700	49700	49700	0
88	20241021	174800	9796585400	49700	49700	49700	49700	0
89	20241021	174700	9796585400	49700	49700	49700	49700	0
90	20241021	174600	9796585400	49700	49700	49700	49700	0
91	20241021	174500	9796585400	49700	49700	49700	49700	0
92	20241021	174400	9796585400	49700	49700	49700	49700	3152
93	20241021	174300	9796585400	49700	49700	49700	49700	0
94	20241021	174200	9796585400	49700	49700	49700	49700	0
95	20241021	174100	9796585400	49700	49700	49700	49700	0
96	20241021	174000	9796585400	49700	49700	49700	49700	0
97	20241021	173900	9796585400	49700	49700	49700	49700	0
98	20241021	173800	9796585400	49700	49700	49700	49700	0
99	20241021	173700	9796585400	49700	49700	49700	49700	0
100	20241021	173600	9796585400	49700	49700	49700	49700	0
101	20241021	173500	9796585400	49700	49700	49700	49700	0
102	20241021	173400	9796585400	49700	49700	49700	49700	0
103	20241021	173300	9796585400	49700	49700	49700	49700	0
104	20241021	173200	9796585400	49700	49700	49700	49700	0
105	20241021	173100	9796585400	49700	49700	49700	49700	0
106	20241021	173000	9796585400	49700	49700	49700	49700	0
107	20241021	172900	9796585400	49700	49700	49700	49700	0
108	20241021	172800	9796585400	49700	49700	49700	49700	0
109	20241021	172700	9796585400	49700	49700	49700	49700	0
110	20241021	172600	9796585400	49700	49700	49700	49700	0
111	20241021	172500	9796585400	49700	49700	49700	49700	0
112	20241021	172400	9796585400	49700	49700	49700	49700	0
113	20241021	172300	9796585400	49700	49700	49700	49700	0
114	20241021	172200	9796585400	49700	49700	49700	49700	0
115	20241021	172100	9796585400	49700	49700	49700	49700	0
116	20241021	172000	9796585400	49700	49700	49700	49700	0
117	20241021	171900	9796585400	49700	49700	49700	49700	0
118	20241021	171800	9796585400	49700	49700	49700	49700	0
119	20241021	171700	9796585400	49700	49700	49700	49700	0
120	20241021	171600	9796585400	49700	49700	49700	49700	0
121	20241021	171500	9796585400	49700	49700	49700	49700	0
122	20241021	171400	9796585400	49700	49700	49700	49700	3152
123	20241021	171300	9796585400	49700	49700	49700	49700	0
124	20241021	171200	9796585400	49700	49700	49700	49700	0
125	20241021	171100	9796585400	49700	49700	49700	49700	0
126	20241021	171000	9796585400	49700	49700	49700	49700	0
127	20241021	170900	9796585400	49700	49700	49700	49700	0
128	20241021	170800	9796585400	49700	49700	49700	49700	0
129	20241021	170700	9796585400	49700	49700	49700	49700	0
130	20241021	170600	9796585400	49700	49700	49700	49700	0
131	20241021	170500	9796585400	49700	49700	49700	49700	0
132	20241021	170400	9796585400	49700	49700	49700	49700	0
133	20241021	170300	9796585400	49700	49700	49700	49700	0
134	20241021	170200	9796585400	49700	49700	49700	49700	0
135	20241021	170100	9796585400	49700	49700	49700	49700	0
136	20241021	170000	9796585400	49700	49700	49700	49700	0
137	20241021	165900	9796585400	49700	49700	49700	49700	0
138	20241021	165800	9796585400	49700	49700	49700	49700	0
139	20241021	165700	9796585400	49700	49700	49700	49700	0
140	20241021	165600	9796585400	49700	49700	49700	49700	0
141	20241021	165500	9796585400	49700	49700	49700	49700	0
142	20241021	165400	9796585400	49700	49700	49700	49700	0
143	20241021	165300	9796585400	49700	49700	49700	49700	0
144	20241021	165200	9796585400	49700	49700	49700	49700	0
145	20241021	165100	9796585400	49700	49700	49700	49700	0
146	20241021	165000	9796585400	49700	49700	49700	49700	0
147	20241021	164900	9796585400	49700	49700	49700	49700	0
148	20241021	164800	9796585400	49700	49700	49700	49700	0
149	20241021	164700	9796585400	49700	49700	49700	49700	0
150	20241021	164600	9796585400	49700	49700	49700	49700	0
151	20241021	164500	9796585400	49700	49700	49700	49700	0
152	20241021	164400	9796585400	49700	49700	49700	49700	3152
153	20241021	164300	9796585400	49700	49700	49700	49700	0
154	20241021	164200	9796585400	49700	49700	49700	49700	0
155	20241021	164100	9796585400	49700	49700	49700	49700	0
156	20241021	164000	9796585400	49700	49700	49700	49700	0
157	20241021	163900	9796585400	49700	49700	49700	49700	0
158	20241021	163800	9796585400	49700	49700	49700	49700	0
159	20241021	163700	9796585400	49700	49700	49700	49700	0
160	20241021	163600	9796585400	49700	49700	49700	49700	0
161	20241021	163500	9796585400	49700	49700	49700	49700	0
162	20241021	163400	9796585400	49700	49700	49700	49700	0
163	20241021	163300	9796585400	49700	49700	49700	49700	0
164	20241021	163200	9796585400	49700	49700	49700	49700	0
165	20241021	163100	9796585400	49700	49700	49700	49700	0
166	20241021	163000	9796585400	49700	49700	49700	49700	0
167	20241021	162900	9796585400	49700	49700	49700	49700	0
168	20241021	162800	9796585400	49700	49700	49700	49700	0
169	20241021	162700	9796585400	49700	49700	49700	49700	0
170	20241021	162600	9796585400	49700	49700	49700	49700	0
171	20241021	162500	9796585400	49700	49700	49700	49700	0
172	20241021	162400	9796585400	49700	49700	49700	49700	0
173	20241021	162300	9796585400	49700	49700	49700	49700	0
174	20241021	162200	9796585400	49700	49700	49700	49700	0
175	20241021	162100	9796585400	49700	49700	49700	49700	0
176	20241021	162000	9796585400	49700	49700	49700	49700	0
177	20241021	161900	9796585400	49700	49700	49700	49700	0
178	20241021	161800	9796585400	49700	49700	49700	49700	0
179	20241021	161700	9796585400	49700	49700	49700	49700	0
180	20241021	161600	9796585400	49700	49700	49700	49700	0
181	20241021	161500	9796585400	49700	49700	49700	49700	0
182	20241021	161400	9796585400	49700	49700	49700	49700	3152
183	20241021	161300	9796585400	49700	49700	49700	49700	0
184	20241021	161200	9796585400	49700	49700	49700	49700	0
185	20241021	161100	9796585400	49700	49700	49700	49700	0
186	20241021	161000	9796585400	49700	49700	49700	49700	0
187	20241021	160900	9796585400	49700	49700	49700	49700	0
188	20241021	160800	9796585400	49700	49700	49700	49700	0
189	20241021	160700	9796585400	49700	49700	49700	49700	0
190	20241021	160600	9796585400	49700	49700	49700	49700	0
191	20241021	160500	9796585400	49700	49700	49700	49700	0
192	20241021	160400	9796585400	49700	49700	49700	49700	0
193	20241021	160300	9796585400	49700	49700	49700	49700	0
194	20241021	160200	9796585400	49700	49700	49700	49700	0
195	20241021	160100	9796585400	49700	49700	49700	49700	0
196	20241021	160000	9796585400	49700	49700	49700	49700	0
197	20241021	155900	9796585400	49700	49700	49700	49700	0
198	20241021	155800	9796585400	49700	49700	49700	49700	0
199	20241021	155700	9796585400	49700	49700	49700	49700	0
200	20241021	155600	9796585400	49700	49700	49700	49700	0
201	20241021	155500	9796585400	49700	49700	49700	49700	0
202	20241021	155400	9796585400	49700	49700	49700	49700	0
203	20241021	155300	9796585400	49700	49700	49700	49700	0
204	20241021	155200	9796585400	49700	49700	49700	49700	0
205	20241021	155100	9796585400	49700	49700	49700	49700	0
206	20241021	155000	9796585400	49700	49700	49700	49700	0
207	20241021	154900	9796585400	49700	49700	49700	49700	0
208	20241021	154800	9796585400	49700	49700	49700	49700	0
209	20241021	154700	9796585400	49700	49700	49700	49700	0
210	20241021	154600	9796585400	49700	49700	49700	49700	0
211	20241021	154500	9796585400	49700	49700	49700	49700	0
212	20241021	154400	9796585400	49700	49700	49700	49700	3152
213	20241021	154300	9796585400	49700	49700	49700	49700	0
214	20241021	154200	9796585400	49700	49700	49700	49700	0
215	20241021	154100	9796585400	49700	49700	49700	49700	0
216	20241021	154000	9796585400	49700	49700	49700	49700	0
217	20241021	153900	9796585400	49700	49700	49700	49700	0
218	20241021	153800	9796585400	49700	49700	49700	49700	0
219	20241021	153700	9796585400	49700	49700	49700	49700	0
220	20241021	153600	9796585400	49700	49700	49700	49700	0
221	20241021	153500	9796585400	49700	49700	49700	49700	0
222	20241021	153400	9796585400	49700	49700	49700	49700	0
223	20241021	153300	9796585400	49700	49700	49700	49700	0
224	20241021	153200	9796585400	49700	49700	49700	49700	0
225	20241021	153100	9796585400	49700	49700	49700	49700	0
226	20241021	153000	9796585400	49700	49700	49700	49700	3152
227	20241021	152900	9639931000	49750	49750	49750	49750	0
228	20241021	152800	9639931000	49750	49750	49750	49750	0
229	20241021	152700	9639931000	49750	49750	49750	49750	0
230	20241021	152600	9639931000	49750	49750	49750	49750	0
231	20241021	152500	9639931000	49750	49750	49750	49750	0
232	20241021	152400	9639931000	49750	49750	49750	49750	0
233	20241021	152300	9639931000	49750	49750	49750	49750	0
234	20241021	152200	9639931000	49750	49750	49750	49750	0
235	20241021	152100	9639931000	49750	49750	49750	49750	0
236	20241021	152000	9639931000	49750	49750	49750	49750	0
237	20241021	151900	9639931000	49750	49850	49850	49750	1240
238	20241021	151800	9578185900	49800	49900	49950	49800	553
239	20241021	151700	9550605650	49950	49900	49950	49850	910
240	20241021	151600	9505175950	49950	50000	50000	49900	772
241	20241021	151500	9466620500	50000	49850	50000	49800	800
242	20241021	151400	9426718900	49900	49950	49950	49850	608
243	20241021	151300	9396370750	49950	49950	50000	49900	475
244	20241021	151200	9372638700	49950	49950	50000	49900	788
245	20241021	151100	9333271950	49900	50000	50000	49900	387
246	20241021	151000	9313931950	49900	50000	50100	49900	696
247	20241021	150900	9279131800	50100	50100	50100	50000	1135
248	20241021	150800	9222355900	50000	50100	50100	49950	1076
249	20241021	150700	9168524200	50000	50100	50100	50000	773
250	20241021	150600	9129836100	50000	50000	50100	49950	620
251	20241021	150500	9098828050	49900	49900	50000	49850	1439
252	20241021	150400	9026963000	49900	49900	49950	49900	107
253	20241021	150300	9021622300	49900	49900	49950	49900	149
254	20241021	150200	9014186250	49850	49900	49900	49850	611
255	20241021	150100	8983699350	49900	50000	50000	49900	104
256	20241021	150000	8978505300	49950	50000	50000	49950	52
257	20241021	145900	8975907000	49950	50000	50000	49950	216
258	20241021	145800	8965115900	49950	50000	50000	49950	238
259	20241021	145700	8953218150	50000	50100	50100	50000	64
260	20241021	145600	8950016450	50000	50000	50100	50000	355
261	20241021	145500	8932264150	50000	50000	50100	50000	2026
262	20241021	145400	8830963850	50000	50200	50300	50000	1701
263	20241021	145300	8745588250	50200	50300	50300	50100	341
264	20241021	145200	8728471450	50200	50300	50400	50200	408
265	20241021	145100	8707969750	50300	50300	50400	50200	1582
266	20241021	145000	8628395650	50200	50200	50300	50200	223
267	20241021	144900	8617198050	50200	50100	50200	50100	1307
268	20241021	144800	8551596250	50100	50100	50200	50100	222
269	20241021	144700	8540473550	50100	50100	50200	50100	48
270	20241021	144600	8538065650	50200	50100	50200	50100	117
271	20241021	144500	8532196650	50100	50200	50200	50100	24
272	20241021	144400	8530993850	50100	50100	50200	50100	63
273	20241021	144300	8527833950	50200	50100	50200	50100	93
274	20241021	144200	8523173350	50100	50200	50200	50100	1113
275	20241021	144100	8467302950	50100	50200	50200	50100	38
276	20241021	144000	8465396750	50200	50100	50200	50100	557
277	20241021	143900	8437482950	50100	50100	50200	50100	132
278	20241021	143800	8430869350	50100	50100	50200	50100	84
279	20241021	143700	8426656750	50200	50200	50300	50100	919
280	20241021	143600	8380528650	50200	50200	50300	50200	258
281	20241021	143500	8367571650	50300	50300	50300	50200	86
282	20241021	143400	8363251450	50300	50300	50300	50200	21
283	20241021	143300	8362196550	50300	50200	50300	50200	82
284	20241021	143200	8358079450	50300	50200	50300	50200	92
285	20241021	143100	8353458850	50200	50200	50300	50200	78
286	20241021	143000	8349542550	50200	50200	50300	50200	75
287	20241021	142900	8345777150	50200	50100	50300	50100	176
288	20241021	142800	8336943150	50100	50200	50200	50100	25
289	20241021	142700	8335690250	50100	50200	50200	50100	139
290	20241021	142600	8328726050	50200	50200	50200	50100	66
291	20241021	142500	8325415650	50200	50100	50200	50100	105
292	20241021	142400	8320148950	50200	50200	50200	50100	107
293	20241021	142300	8314787250	50100	50100	50300	50100	1072
294	20241021	142200	8260998850	50000	50000	50100	50000	69
295	20241021	142100	8257546950	50000	50100	50100	50000	79
296	20241021	142000	8253596450	50000	50100	50100	50000	115
297	20241021	141900	8247846050	50100	50000	50200	50000	346
298	20241021	141800	8230510550	50100	50100	50100	50000	92
299	20241021	141700	8225909050	50000	50000	50100	50000	165
300	20241021	141600	8217658650	50100	50100	50100	50000	112
301	20241021	141500	8212054350	50000	50100	50200	50000	474
302	20241021	141400	8188304650	50100	50100	50200	50000	398
303	20241021	141300	8168364150	50100	49950	50100	49950	148
304	20241021	141200	8160963650	49950	50100	50100	49950	171
305	20241021	141100	8152413650	50000	50000	50100	50000	68
306	20241021	141000	8149012550	50100	50100	50200	50000	1213
307	20241021	140900	8088242350	50200	50100	50200	50100	162
308	20241021	140800	8080119350	50100	50200	50200	50100	160
309	20241021	140700	8072090750	50200	50100	50200	50100	410
310	20241021	140600	8051509750	50200	50100	50200	50100	187
311	20241021	140500	8042134950	50100	50200	50200	50100	104
312	20241021	140400	8036916550	50100	50100	50200	50100	118
313	20241021	140300	8031001150	50100	50100	50100	50000	1325
314	20241021	140200	7964622750	50000	50000	50100	49950	45
315	20241021	140100	7962371900	49950	49900	50100	49900	791
316	20241021	140000	7922830150	49900	49900	50000	49900	64
317	20241021	135900	7919632700	49950	49950	50000	49900	221
318	20241021	135800	7908594300	49950	49950	50000	49900	93
319	20241021	135700	7903951200	49950	49950	50000	49950	44
320	20241021	135600	7901753250	50000	49900	50000	49900	449
321	20241021	135500	7879328350	49900	49900	49950	49850	147
322	20241021	135400	7871997050	49900	49900	49950	49850	151
323	20241021	135300	7864462150	49900	49950	49950	49850	234
324	20241021	135200	7852786350	49950	49900	49950	49900	114
325	20241021	135100	7847096400	49900	49900	49950	49900	53
326	20241021	135000	7844450950	49900	49900	49950	49900	62
327	20241021	134900	7841356200	49950	49950	50000	49900	118
328	20241021	134800	7835464400	49950	49950	49950	49900	442
329	20241021	134700	7813388300	49900	50000	50000	49900	56
330	20241021	134600	7810591250	49950	49950	50000	49900	206
331	20241021	134500	7800301100	49900	49950	50000	49900	297
332	20241021	134400	7785468050	50000	49950	50000	49900	164
333	20241021	134300	7777276900	49950	50000	50100	49950	198
334	20241021	134200	7767380250	50000	50000	50100	50000	207
335	20241021	134100	7757027550	50000	50000	50100	50000	54
336	20241021	134000	7754325650	50100	50100	50100	50000	149
337	20241021	133900	7746869850	50000	50100	50100	50000	279
338	20241021	133800	7732894950	50000	49950	50000	49950	699
339	20241021	133700	7697947600	50000	49950	50000	49950	101
340	20241021	133600	7692902500	49900	49950	50000	49900	112
341	20241021	133500	7687310000	49950	49900	49950	49850	129
342	20241021	133400	7680874200	49900	49950	49950	49900	53
343	20241021	133300	7678228200	49950	49900	50000	49900	75
344	20241021	133200	7674482350	49900	49900	50000	49900	240
345	20241021	133100	7662493650	49950	49850	50000	49850	223
346	20241021	133000	7651363050	49850	49800	49850	49800	310
347	20241021	132900	7635918600	49800	49850	49850	49750	277
348	20241021	132800	7622122250	49850	49750	49850	49750	247
349	20241021	132700	7609821250	49750	49750	49750	49700	138
350	20241021	132600	7602960100	49750	49700	49750	49650	826
351	20241021	132500	7561895250	49650	49700	49700	49650	92
352	20241021	132400	7557325900	49650	49700	49750	49650	176
353	20241021	132300	7548585550	49700	49700	49750	49650	453
354	20241021	132200	7526072250	49650	49700	49700	49650	155
355	20241021	132100	7518376300	49650	49600	49750	49600	262
356	20241021	132000	7505359050	49600	49650	49650	49600	225
357	20241021	131900	7494194050	49650	49650	49650	49600	308
358	20241021	131800	7478902550	49650	49700	49750	49650	194
359	20241021	131700	7469265800	49700	49650	49700	49650	262
360	20241021	131600	7456246650	49700	49700	49700	49650	86
361	20241021	131500	7451973750	49700	49700	49750	49650	40
362	20241021	131400	7449986150	49700	49650	49750	49650	267
363	20241021	131300	7436713550	49700	49650	49700	49650	40
364	20241021	131200	7434727300	49700	49700	49700	49650	100
365	20241021	131100	7429757900	49650	49700	49750	49650	236
366	20241021	131000	7418034900	49750	49650	49750	49650	232
367	20241021	130900	7406505100	49650	49700	49700	49650	797
368	20241021	130800	7366933200	49650	49650	49700	49650	175
369	20241021	130700	7358244100	49650	49700	49700	49650	40
370	20241021	130600	7356257800	49650	49650	49700	49650	356
371	20241021	130500	7338569650	49600	49750	49750	49600	398
372	20241021	130400	7318808900	49700	49750	49800	49650	1062
373	20241021	130300	7266010350	49750	49800	49800	49750	158
374	20241021	130200	7258144600	49800	49750	49800	49750	79
375	20241021	130100	7254212700	49750	49700	49800	49700	152
376	20241021	130000	7246650500	49750	49750	49750	49700	138
377	20241021	125900	7239789000	49750	49700	49800	49650	349
378	20241021	125800	7222435450	49700	49750	49750	49700	115
379	20241021	125700	7216719700	49700	49800	49800	49700	582
380	20241021	125600	7187776500	49750	49750	49800	49700	171
381	20241021	125500	7179269400	49750	49800	49850	49750	264
382	20241021	125400	7166127350	49800	49850	49850	49800	365
383	20241021	125300	7147936150	49850	49850	49900	49850	80
384	20241021	125200	7143947250	49900	49950	49950	49900	79
385	20241021	125100	7140002300	49950	50000	50100	49950	717
386	20241021	125000	7104156400	50100	50000	50100	50000	240
387	20241021	124900	7092142900	50000	50000	50100	50000	660
388	20241021	124800	7059096300	50000	50000	50100	50000	210
389	20241021	124700	7048587200	50000	50000	50100	50000	137
390	20241021	124600	7041733000	50100	50000	50100	49950	468
391	20241021	124500	7018315250	50000	49900	50000	49800	441
392	20241021	124400	6996306550	49900	49750	49900	49750	433
393	20241021	124300	6974733950	49750	49800	49850	49700	334
394	20241021	124200	6958109900	49800	49700	49800	49700	186
395	20241021	124100	6948856650	49800	49700	49800	49700	383
396	20241021	124000	6929815350	49700	49750	49800	49700	109
397	20241021	123900	6924392750	49800	49850	49850	49750	196
398	20241021	123800	6914638950	49850	49700	49850	49700	592
399	20241021	123700	6885152550	49700	49650	49800	49650	244
400	20241021	123600	6873028700	49650	49700	49800	49650	651
401	20241021	123500	6840653950	49700	49650	49750	49650	277
402	20241021	123400	6826899100	49650	49700	49700	49650	549
403	20241021	123300	6799622450	49650	49650	49700	49650	283
404	20241021	123200	6785562700	49650	49750	49750	49650	307
405	20241021	123100	6770313100	49700	49650	49700	49650	277
406	20241021	123000	6756553250	49650	49750	49750	49650	80
407	20241021	122900	6752579350	49650	49700	49750	49650	187
408	20241021	122800	6743287300	49650	49750	49750	49650	244
409	20241021	122700	6731157750	49750	49750	49750	49700	252
410	20241021	122600	6718623100	49700	49700	49750	49650	429
411	20241021	122500	6697293150	49650	49700	49700	49650	155
412	20241021	122400	6689594650	49700	49750	49750	49650	552
413	20241021	122300	6662162250	49700	49700	49750	49700	137
414	20241021	122200	6655349950	49700	49650	49750	49650	333
415	20241021	122100	6638801500	49650	49700	49750	49650	201
416	20241021	122000	6628812200	49750	49700	49750	49650	172
417	20241021	121900	6620265500	49700	49750	49750	49700	561
418	20241021	121800	6592364550	49700	49700	49700	49650	314
419	20241021	121700	6576764200	49700	49750	49800	49650	946
420	20241021	121600	6529749700	49750	49800	49850	49700	196
421	20241021	121500	6519996900	49750	49700	49750	49700	427
422	20241021	121400	6498760300	49750	49750	49800	49700	952
423	20241021	121300	6451405600	49750	49800	49850	49750	456
424	20241021	121200	6428698200	49800	49900	49950	49800	1634
425	20241021	121100	6347225250	49900	49900	49950	49900	415
426	20241021	121000	6326515400	49900	49950	50000	49900	211
427	20241021	120900	6315977200	49950	49900	49950	49900	501
428	20241021	120800	6290958150	49900	49950	50000	49900	448
429	20241021	120700	6268582550	49950	50100	50100	49950	420
430	20241021	120600	6247584000	50000	50000	50000	49950	300
431	20241021	120500	6232588000	50000	50000	50100	50000	329
432	20241021	120400	6216136300	50000	50100	50100	50000	121
433	20241021	120300	6210077000	50000	50000	50100	50000	432
434	20241021	120200	6188476600	50100	50100	50200	50100	96
435	20241021	120100	6183666000	50100	50100	50200	50100	198
436	20241021	120000	6173742600	50100	50100	50200	50100	114
437	20241021	115900	6168030700	50200	50100	50200	50100	264
438	20241021	115800	6154787100	50100	50100	50200	50100	426
439	20241021	115700	6133441700	50100	50000	50100	50000	64
440	20241021	115600	6130239900	50000	50000	50100	50000	324
441	20241021	115500	6114039600	50000	50100	50100	50000	564
442	20241021	115400	6085791700	50000	50000	50100	50000	65
443	20241021	115300	6082538600	50000	50100	50100	50000	318
444	20241021	115200	6066626900	50000	50000	50100	50000	249
445	20241021	115100	6054173100	50100	50100	50100	50000	134
446	20241021	115000	6047470200	50100	50100	50100	50000	170
447	20241021	114900	6038967000	50100	50100	50100	50000	857
448	20241021	114800	5996033600	50100	50100	50200	50100	335
449	20241021	114700	5979247700	50100	50200	50200	50100	82
450	20241021	114600	5975137000	50200	50200	50300	50200	232
451	20241021	114500	5963487100	50200	50100	50200	50100	431
452	20241021	114400	5941864700	50300	50300	50300	50200	966
453	20241021	114300	5893345800	50300	50400	50400	50300	160
454	20241021	114200	5885294600	50300	50300	50400	50300	231
455	20241021	114100	5873673900	50500	50500	50500	50400	227
456	20241021	114000	5862230900	50500	50400	50500	50300	602
457	20241021	113900	5831906900	50300	50300	50400	50300	163
458	20241021	113800	5823703000	50300	50300	50400	50300	267
459	20241021	113700	5810265300	50300	50300	50400	50200	258
460	20241021	113600	5797290600	50300	50200	50300	50200	230
461	20241021	113500	5785737900	50300	50300	50400	50200	620
462	20241021	113400	5754555700	50200	50200	50300	50200	464
463	20241021	113300	5731220400	50200	50200	50300	50200	209
464	20241021	113200	5720727200	50200	50200	50300	50200	270
465	20241021	113100	5707169400	50200	50200	50300	50200	106
466	20241021	113000	5701845300	50200	50100	50300	50100	456
467	20241021	112900	5678932400	50200	50200	50300	50100	200
468	20241021	112800	5668897700	50200	50000	50200	50000	365
469	20241021	112700	5650596500	50000	50100	50200	50000	297
470	20241021	112600	5635720000	50100	50000	50100	50000	436
471	20241021	112500	5613888700	50100	50000	50100	50000	431
472	20241021	112400	5592330400	50100	50100	50100	50000	164
473	20241021	112300	5584125100	50000	49950	50100	49950	555
474	20241021	112200	5556374550	49950	50000	50100	49950	322
475	20241021	112100	5540281300	50100	49950	50100	49900	1034
476	20241021	112000	5488611750	49950	50100	50100	49950	523
477	20241021	111900	5462457550	50100	50200	50200	50000	317
478	20241021	111800	5446578750	50100	50100	50200	50100	213
479	20241021	111700	5435904850	50200	50200	50200	50100	672
480	20241021	111600	5402179250	50300	50200	50300	50200	231
481	20241021	111500	5390575450	50300	50200	50300	50200	170
482	20241021	111400	5382037750	50200	50200	50300	50200	130
483	20241021	111300	5375509950	50200	50200	50300	50200	252
484	20241021	111200	5362855150	50300	50200	50300	50200	234
485	20241021	111100	5351103750	50100	50100	50200	50100	232
486	20241021	111000	5339477150	50100	50200	50300	50100	301
487	20241021	110900	5324371450	50200	50200	50200	50100	744
488	20241021	110800	5287033850	50100	50300	50300	50100	307
489	20241021	110700	5271627550	50200	50300	50300	50200	227
490	20241021	110600	5260228850	50300	50200	50300	50200	265
491	20241021	110500	5246909850	50200	50300	50300	50200	867
492	20241021	110400	5203357950	50300	50400	50400	50300	239
493	20241021	110300	5191330950	50400	50400	50400	50300	140
494	20241021	110200	5184283850	50300	50400	50400	50300	408
495	20241021	110100	5163723150	50400	50400	50500	50400	283
496	20241021	110000	5149458450	50400	50500	50600	50400	1126
497	20241021	105900	5092550250	50400	50500	50600	50400	991
498	20241021	105800	5042468950	50500	50600	50700	50500	207
499	20241021	105700	5032001850	50600	50500	50600	50500	109
500	20241021	105600	5026491750	50600	50900	50900	50600	672
501	20241021	105500	4992376150	50800	50800	50900	50700	1598
502	20241021	105400	4911076550	50700	50800	50800	50700	155
503	20241021	105300	4903211950	50700	50800	50900	50700	304
504	20241021	105200	4887778250	50800	51000	51000	50800	317
505	20241021	105100	4871649450	50900	50800	51000	50800	2679
506	20241021	105000	4735294150	50800	50500	50900	50500	2092
507	20241021	104900	4629090050	50500	50500	50600	50500	507
508	20241021	104800	4603476550	50400	50300	50400	50300	104
509	20241021	104700	4598235450	50300	50300	50400	50300	291
510	20241021	104600	4583583350	50300	50400	50400	50300	431
511	20241021	104500	4561863050	50500	50400	50600	50400	709
512	20241021	104400	4526000550	50300	50300	50500	50300	403
513	20241021	104300	4505695050	50300	50400	50500	50300	243
514	20241021	104200	4493462550	50400	50600	50600	50400	144
515	20241021	104100	4486200850	50400	50500	50600	50400	279
516	20241021	104000	4472111150	50600	50400	50700	50400	823
517	20241021	103900	4430441050	50400	50400	50400	50400	241
518	20241021	103800	4418294650	50400	50500	50500	50400	67
519	20241021	103700	4414913750	50500	50500	50600	50500	107
520	20241021	103600	4409508450	50600	50500	50600	50500	157
521	20241021	103500	4401576850	50500	50400	50700	50400	946
522	20241021	103400	4353711750	50400	50300	50500	50300	550
523	20241021	103300	4326003050	50300	50300	50300	50200	626
524	20241021	103200	4294516850	50300	50300	50400	50300	171
525	20241021	103100	4285902650	50300	50500	50500	50300	107
526	20241021	103000	4280519550	50400	50400	50600	50400	1313
527	20241021	102900	4214193650	50400	50400	50400	50300	184
528	20241021	102800	4204927650	50400	50300	50500	50300	449
529	20241021	102700	4182305150	50300	50300	50400	50300	275
530	20241021	102600	4168472550	50300	50300	50300	50200	182
531	20241021	102500	4159323250	50400	50300	50500	50200	1355
532	20241021	102400	4090967050	50300	50300	50300	50200	195
533	20241021	102300	4081174150	50300	50300	50400	50300	143
534	20241021	102200	4073979850	50400	50300	50400	50200	902
535	20241021	102100	4028640150	50300	50400	50400	50300	91
536	20241021	102000	4024062750	50500	50300	50700	50300	1058
537	20241021	101900	3970602450	50300	50500	50500	50300	282
538	20241021	101800	3956380050	50400	50500	50600	50400	305
539	20241021	101700	3940979450	50600	50600	50600	50500	42
540	20241021	101600	3938855650	50600	50700	50700	50500	104
541	20241021	101500	3933599450	50700	50300	50700	50200	1100
542	20241021	101400	3877964650	50200	50300	50300	50200	719
543	20241021	101300	3841800350	50200	50000	50200	50000	273
544	20241021	101200	3828107250	50200	50100	50200	49950	1316
545	20241021	101100	3762222650	50000	50200	50300	50000	549
546	20241021	101000	3734716050	50200	50100	50400	50100	1059
547	20241021	100900	3681474950	50200	50200	50200	50100	92
548	20241021	100800	3676863750	50100	50300	50300	50100	235
549	20241021	100700	3665067350	50200	50200	50300	50200	153
550	20241021	100600	3657385650	50200	50200	50200	50200	19
551	20241021	100500	3656431850	50500	50300	50600	50200	1250
552	20241021	100400	3593401650	50400	50500	50500	50300	805
553	20241021	100300	3552846550	50500	50500	50600	50500	148
554	20241021	100200	3545372050	50600	50500	50600	50500	101
555	20241021	100100	3540268250	50600	50500	50600	50500	45
556	20241021	100000	3537994250	50500	50500	50700	50500	854
557	20241021	095900	3494765650	50500	50500	50500	50500	659
558	20241021	095800	3461486150	50500	50600	50600	50500	99
559	20241021	095700	3456481350	50500	50600	50600	50500	159
560	20241021	095600	3448439250	50700	50600	50700	50600	69
561	20241021	095500	3444944750	50700	50600	50800	50600	797
562	20241021	095400	3404479550	50700	50700	50700	50600	733
563	20241021	095300	3367345350	50700	50700	50800	50700	185
564	20241021	095200	3357964850	50700	50900	50900	50700	1065
565	20241021	095100	3303862350	50800	50800	50900	50800	188
566	20241021	095000	3294306450	50800	50600	50900	50500	1326
567	20241021	094900	3226996050	50600	50600	50600	50500	751
568	20241021	094800	3189047850	50600	50800	50800	50600	707
569	20241021	094700	3153227850	50700	50900	50900	50700	676
570	20241021	094600	3118867150	50900	50800	50900	50700	1200
571	20241021	094500	3057937750	50800	50700	50800	50600	1533
572	20241021	094400	2980163150	50700	50600	50800	50500	523
573	20241021	094300	2953658150	50600	50800	50800	50600	762
574	20241021	094200	2915013350	50800	50800	50900	50700	1812
575	20241021	094100	2822848950	50900	50700	50900	50700	1365
576	20241021	094000	2753533650	50700	50600	50800	50600	1054
577	20241021	093900	2700111050	50600	50700	50800	50500	1071
578	20241021	093800	2645854250	50700	50800	50800	50600	599
579	20241021	093700	2615484850	50700	50800	50800	50500	2306
580	20241021	093600	2498668250	50800	50500	50800	50500	1570
581	20241021	093500	2419260650	50500	50200	50500	50200	1483
582	20241021	093400	2344508350	50200	50400	50400	50200	1020
583	20241021	093300	2293131650	50400	50200	50400	50100	1575
584	20241021	093200	2214054450	50200	50200	50300	50100	833
585	20241021	093100	2172207950	50200	49700	50200	49700	3025
586	20241021	093000	2021041100	49700	49550	49750	49550	371
587	20241021	092900	2002631050	49550	49550	49550	49500	522
588	20241021	092800	1976767700	49550	49450	49550	49450	202
589	20241021	092700	1966768750	49450	49600	49600	49450	1097
590	20241021	092600	1912457350	49600	49700	49750	49600	312
591	20241021	092500	1896962550	49650	49600	49750	49600	473
592	20241021	092400	1873477300	49650	49700	49700	49600	263
593	20241021	092300	1860415850	49700	49850	49850	49700	66
594	20241021	092200	1857131350	49850	49950	49950	49800	86
595	20241021	092100	1852838900	49950	49900	50100	49800	1092
596	20241021	092000	1798229300	49850	49600	49850	49550	1084
597	20241021	091900	1744235750	49550	49600	49600	49550	217
598	20241021	091800	1733477900	49750	49750	49750	49600	1179
599	20241021	091700	1674877250	49700	49700	49800	49700	599
600	20241021	091600	1645093050	49750	49600	49800	49600	538
601	20241021	091500	1618321500	49600	49450	49650	49400	848
602	20241021	091400	1576318950	49500	49600	49600	49500	1186
603	20241021	091300	1517567800	49600	49500	49600	49500	462
604	20241021	091200	1494667150	49500	49550	49650	49450	945
605	20241021	091100	1447879300	49650	49450	49650	49400	1654
606	20241021	091000	1365891900	49400	48800	49400	48800	2750
607	20241021	090900	1230953300	48800	49050	49150	48700	4826
608	20241021	090800	994946600	49050	49250	49250	49050	935
609	20241021	090700	949014800	49250	49300	49450	49250	2042
610	20241021	090600	848350300	49250	49100	49400	49000	2242
611	20241021	090500	738188750	49100	49550	49600	49100	4238
612	20241021	090400	529276850	49550	50100	50100	49550	2446
613	20241021	090300	407214000	50100	50200	50200	50100	2469
614	20241021	090200	283516900	50200	50200	50300	50100	1867
615	20241021	090100	189931800	50200	50200	50300	50200	309
616	20241021	090000	174413900	50300	50500	50600	50200	3396