KissMeData/237880/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	205300	5734113550	27150	27150	27150	27150	1087
3	20241015	205200	5734113550	27150	27150	27150	27150	0
4	20241015	205100	5734113550	27150	27150	27150	27150	0
5	20241015	205000	5734113550	27150	27150	27150	27150	0
6	20241015	204900	5734113550	27150	27150	27150	27150	0
7	20241015	204800	5734113550	27150	27150	27150	27150	0
8	20241015	204700	5734113550	27150	27150	27150	27150	0
9	20241015	204600	5734113550	27150	27150	27150	27150	0
10	20241015	204500	5734113550	27150	27150	27150	27150	0
11	20241015	204400	5734113550	27150	27150	27150	27150	0
12	20241015	204300	5734113550	27150	27150	27150	27150	0
13	20241015	204200	5734113550	27150	27150	27150	27150	0
14	20241015	204100	5734113550	27150	27150	27150	27150	0
15	20241015	204000	5734113550	27150	27150	27150	27150	0
16	20241015	203900	5734113550	27150	27150	27150	27150	0
17	20241015	203800	5734113550	27150	27150	27150	27150	0
18	20241015	203700	5734113550	27150	27150	27150	27150	0
19	20241015	203600	5734113550	27150	27150	27150	27150	0
20	20241015	203500	5734113550	27150	27150	27150	27150	0
21	20241015	203400	5734113550	27150	27150	27150	27150	0
22	20241015	203300	5734113550	27150	27150	27150	27150	0
23	20241015	203200	5734113550	27150	27150	27150	27150	0
24	20241015	203100	5734113550	27150	27150	27150	27150	0
25	20241015	203000	5734113550	27150	27150	27150	27150	0
26	20241015	202900	5734113550	27150	27150	27150	27150	0
27	20241015	202800	5734113550	27150	27150	27150	27150	0
28	20241015	202700	5734113550	27150	27150	27150	27150	0
29	20241015	202600	5734113550	27150	27150	27150	27150	0
30	20241015	202500	5734113550	27150	27150	27150	27150	0
31	20241015	202400	5734113550	27150	27150	27150	27150	0
32	20241015	202300	5734113550	27150	27150	27150	27150	1087
33	20241015	202200	5734113550	27150	27150	27150	27150	0
34	20241015	202100	5734113550	27150	27150	27150	27150	0
35	20241015	202000	5734113550	27150	27150	27150	27150	0
36	20241015	201900	5734113550	27150	27150	27150	27150	0
37	20241015	201800	5734113550	27150	27150	27150	27150	0
38	20241015	201700	5734113550	27150	27150	27150	27150	0
39	20241015	201600	5734113550	27150	27150	27150	27150	0
40	20241015	201500	5734113550	27150	27150	27150	27150	0
41	20241015	201400	5734113550	27150	27150	27150	27150	0
42	20241015	201300	5734113550	27150	27150	27150	27150	0
43	20241015	201200	5734113550	27150	27150	27150	27150	0
44	20241015	201100	5734113550	27150	27150	27150	27150	0
45	20241015	201000	5734113550	27150	27150	27150	27150	0
46	20241015	200900	5734113550	27150	27150	27150	27150	0
47	20241015	200800	5734113550	27150	27150	27150	27150	0
48	20241015	200700	5734113550	27150	27150	27150	27150	0
49	20241015	200600	5734113550	27150	27150	27150	27150	0
50	20241015	200500	5734113550	27150	27150	27150	27150	0
51	20241015	200400	5734113550	27150	27150	27150	27150	0
52	20241015	200300	5734113550	27150	27150	27150	27150	0
53	20241015	200200	5734113550	27150	27150	27150	27150	0
54	20241015	200100	5734113550	27150	27150	27150	27150	0
55	20241015	200000	5734113550	27150	27150	27150	27150	0
56	20241015	195900	5734113550	27150	27150	27150	27150	0
57	20241015	195800	5734113550	27150	27150	27150	27150	0
58	20241015	195700	5734113550	27150	27150	27150	27150	0
59	20241015	195600	5734113550	27150	27150	27150	27150	0
60	20241015	195500	5734113550	27150	27150	27150	27150	0
61	20241015	195400	5734113550	27150	27150	27150	27150	0
62	20241015	195300	5734113550	27150	27150	27150	27150	1087
63	20241015	195200	5734113550	27150	27150	27150	27150	0
64	20241015	195100	5734113550	27150	27150	27150	27150	0
65	20241015	195000	5734113550	27150	27150	27150	27150	0
66	20241015	194900	5734113550	27150	27150	27150	27150	0
67	20241015	194800	5734113550	27150	27150	27150	27150	0
68	20241015	194700	5734113550	27150	27150	27150	27150	0
69	20241015	194600	5734113550	27150	27150	27150	27150	0
70	20241015	194500	5734113550	27150	27150	27150	27150	0
71	20241015	194400	5734113550	27150	27150	27150	27150	0
72	20241015	194300	5734113550	27150	27150	27150	27150	0
73	20241015	194200	5734113550	27150	27150	27150	27150	0
74	20241015	194100	5734113550	27150	27150	27150	27150	0
75	20241015	194000	5734113550	27150	27150	27150	27150	0
76	20241015	193900	5734113550	27150	27150	27150	27150	0
77	20241015	193800	5734113550	27150	27150	27150	27150	0
78	20241015	193700	5734113550	27150	27150	27150	27150	0
79	20241015	193600	5734113550	27150	27150	27150	27150	0
80	20241015	193500	5734113550	27150	27150	27150	27150	0
81	20241015	193400	5734113550	27150	27150	27150	27150	0
82	20241015	193300	5734113550	27150	27150	27150	27150	0
83	20241015	193200	5734113550	27150	27150	27150	27150	0
84	20241015	193100	5734113550	27150	27150	27150	27150	0
85	20241015	193000	5734113550	27150	27150	27150	27150	0
86	20241015	192900	5734113550	27150	27150	27150	27150	0
87	20241015	192800	5734113550	27150	27150	27150	27150	0
88	20241015	192700	5734113550	27150	27150	27150	27150	0
89	20241015	192600	5734113550	27150	27150	27150	27150	0
90	20241015	192500	5734113550	27150	27150	27150	27150	0
91	20241015	192400	5734113550	27150	27150	27150	27150	0
92	20241015	192300	5734113550	27150	27150	27150	27150	1087
93	20241015	192200	5734113550	27150	27150	27150	27150	0
94	20241015	192100	5734113550	27150	27150	27150	27150	0
95	20241015	192000	5734113550	27150	27150	27150	27150	0
96	20241015	191900	5734113550	27150	27150	27150	27150	0
97	20241015	191800	5734113550	27150	27150	27150	27150	0
98	20241015	191700	5734113550	27150	27150	27150	27150	0
99	20241015	191600	5734113550	27150	27150	27150	27150	0
100	20241015	191500	5734113550	27150	27150	27150	27150	0
101	20241015	191400	5734113550	27150	27150	27150	27150	0
102	20241015	191300	5734113550	27150	27150	27150	27150	0
103	20241015	191200	5734113550	27150	27150	27150	27150	0
104	20241015	191100	5734113550	27150	27150	27150	27150	0
105	20241015	191000	5734113550	27150	27150	27150	27150	0
106	20241015	190900	5734113550	27150	27150	27150	27150	0
107	20241015	190800	5734113550	27150	27150	27150	27150	0
108	20241015	190700	5734113550	27150	27150	27150	27150	0
109	20241015	190600	5734113550	27150	27150	27150	27150	0
110	20241015	190500	5734113550	27150	27150	27150	27150	0
111	20241015	190400	5734113550	27150	27150	27150	27150	0
112	20241015	190300	5734113550	27150	27150	27150	27150	0
113	20241015	190200	5734113550	27150	27150	27150	27150	0
114	20241015	190100	5734113550	27150	27150	27150	27150	0
115	20241015	190000	5734113550	27150	27150	27150	27150	0
116	20241015	185900	5734113550	27150	27150	27150	27150	0
117	20241015	185800	5734113550	27150	27150	27150	27150	0
118	20241015	185700	5734113550	27150	27150	27150	27150	0
119	20241015	185600	5734113550	27150	27150	27150	27150	0
120	20241015	185500	5734113550	27150	27150	27150	27150	0
121	20241015	185400	5734113550	27150	27150	27150	27150	0
122	20241015	185300	5734113550	27150	27150	27150	27150	1087
123	20241015	185200	5734113550	27150	27150	27150	27150	0
124	20241015	185100	5734113550	27150	27150	27150	27150	0
125	20241015	185000	5734113550	27150	27150	27150	27150	0
126	20241015	184900	5734113550	27150	27150	27150	27150	0
127	20241015	184800	5734113550	27150	27150	27150	27150	0
128	20241015	184700	5734113550	27150	27150	27150	27150	0
129	20241015	184600	5734113550	27150	27150	27150	27150	0
130	20241015	184500	5734113550	27150	27150	27150	27150	0
131	20241015	184400	5734113550	27150	27150	27150	27150	0
132	20241015	184300	5734113550	27150	27150	27150	27150	0
133	20241015	184200	5734113550	27150	27150	27150	27150	0
134	20241015	184100	5734113550	27150	27150	27150	27150	0
135	20241015	184000	5734113550	27150	27150	27150	27150	0
136	20241015	183900	5734113550	27150	27150	27150	27150	0
137	20241015	183800	5734113550	27150	27150	27150	27150	0
138	20241015	183700	5734113550	27150	27150	27150	27150	0
139	20241015	183600	5734113550	27150	27150	27150	27150	0
140	20241015	183500	5734113550	27150	27150	27150	27150	0
141	20241015	183400	5734113550	27150	27150	27150	27150	0
142	20241015	183300	5734113550	27150	27150	27150	27150	0
143	20241015	183200	5734113550	27150	27150	27150	27150	0
144	20241015	183100	5734113550	27150	27150	27150	27150	0
145	20241015	183000	5734113550	27150	27150	27150	27150	0
146	20241015	182900	5734113550	27150	27150	27150	27150	0
147	20241015	182800	5734113550	27150	27150	27150	27150	0
148	20241015	182700	5734113550	27150	27150	27150	27150	0
149	20241015	182600	5734113550	27150	27150	27150	27150	0
150	20241015	182500	5734113550	27150	27150	27150	27150	0
151	20241015	182400	5734113550	27150	27150	27150	27150	0
152	20241015	182300	5734113550	27150	27150	27150	27150	1087
153	20241015	182200	5734113550	27150	27150	27150	27150	0
154	20241015	182100	5734113550	27150	27150	27150	27150	0
155	20241015	182000	5734113550	27150	27150	27150	27150	0
156	20241015	181900	5734113550	27150	27150	27150	27150	0
157	20241015	181800	5734113550	27150	27150	27150	27150	0
158	20241015	181700	5734113550	27150	27150	27150	27150	0
159	20241015	181600	5734113550	27150	27150	27150	27150	0
160	20241015	181500	5734113550	27150	27150	27150	27150	0
161	20241015	181400	5734113550	27150	27150	27150	27150	0
162	20241015	181300	5734113550	27150	27150	27150	27150	0
163	20241015	181200	5734113550	27150	27150	27150	27150	0
164	20241015	181100	5734113550	27150	27150	27150	27150	0
165	20241015	181000	5734113550	27150	27150	27150	27150	0
166	20241015	180900	5734113550	27150	27150	27150	27150	0
167	20241015	180800	5734113550	27150	27150	27150	27150	0
168	20241015	180700	5734113550	27150	27150	27150	27150	0
169	20241015	180600	5734113550	27150	27150	27150	27150	0
170	20241015	180500	5734113550	27150	27150	27150	27150	0
171	20241015	180400	5734113550	27150	27150	27150	27150	0
172	20241015	180300	5734113550	27150	27150	27150	27150	0
173	20241015	180200	5734113550	27150	27150	27150	27150	0
174	20241015	180100	5734113550	27150	27150	27150	27150	0
175	20241015	180000	5734113550	27150	27150	27150	27150	0
176	20241015	175900	5734113550	27150	27150	27150	27150	0
177	20241015	175800	5734113550	27150	27150	27150	27150	0
178	20241015	175700	5734113550	27150	27150	27150	27150	0
179	20241015	175600	5734113550	27150	27150	27150	27150	0
180	20241015	175500	5734113550	27150	27150	27150	27150	0
181	20241015	175400	5734113550	27150	27150	27150	27150	0
182	20241015	175300	5734113550	27150	27150	27150	27150	1087
183	20241015	175200	5734113550	27150	27150	27150	27150	0
184	20241015	175100	5734113550	27150	27150	27150	27150	0
185	20241015	175000	5734113550	27150	27150	27150	27150	0
186	20241015	174900	5734113550	27150	27150	27150	27150	0
187	20241015	174800	5734113550	27150	27150	27150	27150	0
188	20241015	174700	5734113550	27150	27150	27150	27150	0
189	20241015	174600	5734113550	27150	27150	27150	27150	0
190	20241015	174500	5734113550	27150	27150	27150	27150	0
191	20241015	174400	5734113550	27150	27150	27150	27150	0
192	20241015	174300	5734113550	27150	27150	27150	27150	0
193	20241015	174200	5734113550	27150	27150	27150	27150	0
194	20241015	174100	5734113550	27150	27150	27150	27150	0
195	20241015	174000	5734113550	27150	27150	27150	27150	0
196	20241015	173900	5734113550	27150	27150	27150	27150	0
197	20241015	173800	5734113550	27150	27150	27150	27150	0
198	20241015	173700	5734113550	27150	27150	27150	27150	0
199	20241015	173600	5734113550	27150	27150	27150	27150	0
200	20241015	173500	5734113550	27150	27150	27150	27150	0
201	20241015	173400	5734113550	27150	27150	27150	27150	0
202	20241015	173300	5734113550	27150	27150	27150	27150	0
203	20241015	173200	5734113550	27150	27150	27150	27150	0
204	20241015	173100	5734113550	27150	27150	27150	27150	0
205	20241015	173000	5734113550	27150	27150	27150	27150	0
206	20241015	172900	5734113550	27150	27150	27150	27150	0
207	20241015	172800	5734113550	27150	27150	27150	27150	0
208	20241015	172700	5734113550	27150	27150	27150	27150	0
209	20241015	172600	5734113550	27150	27150	27150	27150	0
210	20241015	172500	5734113550	27150	27150	27150	27150	0
211	20241015	172400	5734113550	27150	27150	27150	27150	0
212	20241015	172300	5734113550	27150	27150	27150	27150	1087
213	20241015	172200	5734113550	27150	27150	27150	27150	0
214	20241015	172100	5734113550	27150	27150	27150	27150	0
215	20241015	172000	5734113550	27150	27150	27150	27150	0
216	20241015	171900	5734113550	27150	27150	27150	27150	0
217	20241015	171800	5734113550	27150	27150	27150	27150	0
218	20241015	171700	5734113550	27150	27150	27150	27150	0
219	20241015	171600	5734113550	27150	27150	27150	27150	0
220	20241015	171500	5734113550	27150	27150	27150	27150	0
221	20241015	171400	5734113550	27150	27150	27150	27150	0
222	20241015	171300	5734113550	27150	27150	27150	27150	0
223	20241015	171200	5734113550	27150	27150	27150	27150	0
224	20241015	171100	5734113550	27150	27150	27150	27150	0
225	20241015	171000	5734113550	27150	27150	27150	27150	0
226	20241015	170900	5734113550	27150	27150	27150	27150	0
227	20241015	170800	5734113550	27150	27150	27150	27150	0
228	20241015	170700	5734113550	27150	27150	27150	27150	0
229	20241015	170600	5734113550	27150	27150	27150	27150	0
230	20241015	170500	5734113550	27150	27150	27150	27150	0
231	20241015	170400	5734113550	27150	27150	27150	27150	0
232	20241015	170300	5734113550	27150	27150	27150	27150	0
233	20241015	170200	5734113550	27150	27150	27150	27150	0
234	20241015	170100	5734113550	27150	27150	27150	27150	0
235	20241015	170000	5734113550	27150	27150	27150	27150	0
236	20241015	165900	5734113550	27150	27150	27150	27150	0
237	20241015	165800	5734113550	27150	27150	27150	27150	0
238	20241015	165700	5734113550	27150	27150	27150	27150	0
239	20241015	165600	5734113550	27150	27150	27150	27150	0
240	20241015	165500	5734113550	27150	27150	27150	27150	0
241	20241015	165400	5734113550	27150	27150	27150	27150	0
242	20241015	165300	5734113550	27150	27150	27150	27150	1087
243	20241015	165200	5734113550	27150	27150	27150	27150	0
244	20241015	165100	5734113550	27150	27150	27150	27150	0
245	20241015	165000	5734113550	27150	27150	27150	27150	0
246	20241015	164900	5734113550	27150	27150	27150	27150	0
247	20241015	164800	5734113550	27150	27150	27150	27150	0
248	20241015	164700	5734113550	27150	27150	27150	27150	0
249	20241015	164600	5734113550	27150	27150	27150	27150	0
250	20241015	164500	5734113550	27150	27150	27150	27150	0
251	20241015	164400	5734113550	27150	27150	27150	27150	0
252	20241015	164300	5734113550	27150	27150	27150	27150	0
253	20241015	164200	5734113550	27150	27150	27150	27150	0
254	20241015	164100	5734113550	27150	27150	27150	27150	0
255	20241015	164000	5734113550	27150	27150	27150	27150	0
256	20241015	163900	5734113550	27150	27150	27150	27150	0
257	20241015	163800	5734113550	27150	27150	27150	27150	0
258	20241015	163700	5734113550	27150	27150	27150	27150	0
259	20241015	163600	5734113550	27150	27150	27150	27150	0
260	20241015	163500	5734113550	27150	27150	27150	27150	0
261	20241015	163400	5734113550	27150	27150	27150	27150	0
262	20241015	163300	5734113550	27150	27150	27150	27150	0
263	20241015	163200	5734113550	27150	27150	27150	27150	0
264	20241015	163100	5734113550	27150	27150	27150	27150	0
265	20241015	163000	5734113550	27150	27150	27150	27150	0
266	20241015	162900	5734113550	27150	27150	27150	27150	0
267	20241015	162800	5734113550	27150	27150	27150	27150	0
268	20241015	162700	5734113550	27150	27150	27150	27150	0
269	20241015	162600	5734113550	27150	27150	27150	27150	0
270	20241015	162500	5734113550	27150	27150	27150	27150	0
271	20241015	162400	5734113550	27150	27150	27150	27150	0
272	20241015	162300	5734113550	27150	27150	27150	27150	1087
273	20241015	162200	5734113550	27150	27150	27150	27150	0
274	20241015	162100	5734113550	27150	27150	27150	27150	0
275	20241015	162000	5734113550	27150	27150	27150	27150	0
276	20241015	161900	5734113550	27150	27150	27150	27150	0
277	20241015	161800	5734113550	27150	27150	27150	27150	0
278	20241015	161700	5734113550	27150	27150	27150	27150	0
279	20241015	161600	5734113550	27150	27150	27150	27150	0
280	20241015	161500	5734113550	27150	27150	27150	27150	0
281	20241015	161400	5734113550	27150	27150	27150	27150	0
282	20241015	161300	5734113550	27150	27150	27150	27150	0
283	20241015	161200	5734113550	27150	27150	27150	27150	0
284	20241015	161100	5734113550	27150	27150	27150	27150	0
285	20241015	161000	5734113550	27150	27150	27150	27150	0
286	20241015	160900	5734113550	27150	27150	27150	27150	0
287	20241015	160800	5734113550	27150	27150	27150	27150	0
288	20241015	160700	5734113550	27150	27150	27150	27150	0
289	20241015	160600	5734113550	27150	27150	27150	27150	0
290	20241015	160500	5734113550	27150	27150	27150	27150	0
291	20241015	160400	5734113550	27150	27150	27150	27150	0
292	20241015	160300	5734113550	27150	27150	27150	27150	0
293	20241015	160200	5734113550	27150	27150	27150	27150	0
294	20241015	160100	5734113550	27150	27150	27150	27150	0
295	20241015	160000	5734113550	27150	27150	27150	27150	0
296	20241015	155900	5734113550	27150	27150	27150	27150	0
297	20241015	155800	5734113550	27150	27150	27150	27150	0
298	20241015	155700	5734113550	27150	27150	27150	27150	0
299	20241015	155600	5734113550	27150	27150	27150	27150	0
300	20241015	155500	5734113550	27150	27150	27150	27150	0
301	20241015	155400	5734113550	27150	27150	27150	27150	0
302	20241015	155300	5734113550	27150	27150	27150	27150	1087
303	20241015	155200	5734113550	27150	27150	27150	27150	0
304	20241015	155100	5734113550	27150	27150	27150	27150	0
305	20241015	155000	5734113550	27150	27150	27150	27150	0
306	20241015	154900	5734113550	27150	27150	27150	27150	0
307	20241015	154800	5734113550	27150	27150	27150	27150	0
308	20241015	154700	5734113550	27150	27150	27150	27150	0
309	20241015	154600	5734113550	27150	27150	27150	27150	0
310	20241015	154500	5734113550	27150	27150	27150	27150	0
311	20241015	154400	5734113550	27150	27150	27150	27150	0
312	20241015	154300	5734113550	27150	27150	27150	27150	0
313	20241015	154200	5734113550	27150	27150	27150	27150	0
314	20241015	154100	5734113550	27150	27150	27150	27150	0
315	20241015	154000	5734113550	27150	27150	27150	27150	0
316	20241015	153900	5734113550	27150	27150	27150	27150	0
317	20241015	153800	5734113550	27150	27150	27150	27150	0
318	20241015	153700	5734113550	27150	27150	27150	27150	0
319	20241015	153600	5734113550	27150	27150	27150	27150	0
320	20241015	153500	5734113550	27150	27150	27150	27150	0
321	20241015	153400	5734113550	27150	27150	27150	27150	0
322	20241015	153300	5734113550	27150	27150	27150	27150	0
323	20241015	153200	5734113550	27150	27150	27150	27150	0
324	20241015	153100	5734113550	27150	27150	27150	27150	0
325	20241015	153000	5734113550	27150	27150	27150	27150	1087
326	20241015	152900	5704601500	27000	27000	27000	27000	0
327	20241015	152800	5704601500	27000	27000	27000	27000	0
328	20241015	152700	5704601500	27000	27000	27000	27000	0
329	20241015	152600	5704601500	27000	27000	27000	27000	0
330	20241015	152500	5704601500	27000	27000	27000	27000	0
331	20241015	152400	5704601500	27000	27000	27000	27000	0
332	20241015	152300	5704601500	27000	27000	27000	27000	0
333	20241015	152200	5704601500	27000	27000	27000	27000	0
334	20241015	152100	5704601500	27000	27000	27000	27000	0
335	20241015	152000	5704601500	27000	27000	27000	27000	0
336	20241015	151900	5704601500	27000	27050	27150	27000	277
337	20241015	151800	5697116300	27150	27050	27150	27050	191
338	20241015	151700	5691940250	27050	27000	27100	27000	392
339	20241015	151600	5681347700	27050	27100	27100	27050	406
340	20241015	151500	5670349750	27050	27100	27100	27050	122
341	20241015	151400	5667044500	27100	27050	27100	27050	279
342	20241015	151300	5659488350	27000	27050	27050	27000	278
343	20241015	151200	5651969450	27100	27100	27150	27050	637
344	20241015	151100	5634708050	27100	27050	27100	27050	162
345	20241015	151000	5630320250	27100	27100	27150	27050	207
346	20241015	150900	5624709150	27050	27050	27100	27050	188
347	20241015	150800	5619621550	27100	27100	27150	27050	743
348	20241015	150700	5599488300	27100	27000	27100	26950	584
349	20241015	150600	5583695550	27050	27100	27100	27050	288
350	20241015	150500	5575896650	27100	27050	27100	27050	136
351	20241015	150400	5572211250	27100	27100	27100	27000	275
352	20241015	150300	5564772950	27100	27100	27150	27050	265
353	20241015	150200	5557591050	27100	27100	27150	26950	607
354	20241015	150100	5541151950	27050	27100	27100	26950	212
355	20241015	150000	5535415750	27050	27100	27100	26950	359
356	20241015	145900	5525717000	27100	27100	27150	27000	332
357	20241015	145800	5516732800	27150	27050	27150	27000	656
358	20241015	145700	5498982600	27050	27100	27150	27000	344
359	20241015	145600	5489665650	27100	27000	27100	26950	472
360	20241015	145500	5476919250	27000	27050	27050	27000	583
361	20241015	145400	5461165700	27050	27100	27100	27050	393
362	20241015	145300	5450524650	27100	27100	27100	27000	639
363	20241015	145200	5433237050	27050	27000	27100	27000	413
364	20241015	145100	5422066950	27000	27100	27100	27000	498
365	20241015	145000	5408591550	27100	27100	27100	27000	509
366	20241015	144900	5394815200	27100	27050	27100	27050	490
367	20241015	144800	5381557650	27050	27050	27100	27000	655
368	20241015	144700	5363838700	27100	27100	27150	27050	341
369	20241015	144600	5354598400	27100	27100	27150	27050	785
370	20241015	144500	5333335750	27100	27000	27150	27000	959
371	20241015	144400	5307359050	27100	27150	27150	26850	2831
372	20241015	144300	5230853500	27150	27150	27150	27100	525
373	20241015	144200	5216599950	27100	27050	27150	27000	2145
374	20241015	144100	5158538000	27000	26950	27000	26950	1429
375	20241015	144000	5119968450	26950	27000	27000	26950	400
376	20241015	143900	5109175550	26950	26950	27000	26900	667
377	20241015	143800	5091192750	27000	27000	27000	26950	333
378	20241015	143700	5082213350	26950	27000	27000	26900	687
379	20241015	143600	5063697050	26950	26950	27000	26900	1207
380	20241015	143500	5031165550	26950	26950	26950	26850	615
381	20241015	143400	5014611350	26950	26900	26950	26850	643
382	20241015	143300	4997335100	26850	26950	26950	26850	674
383	20241015	143200	4979189150	26950	26900	26950	26900	598
384	20241015	143100	4963099900	26900	26850	26900	26800	989
385	20241015	143000	4936558850	26850	26900	26900	26800	339
386	20241015	142900	4927456400	26850	26800	26900	26800	571
387	20241015	142800	4912132000	26900	26900	26900	26800	337
388	20241015	142700	4903084700	26900	26900	26900	26800	398
389	20241015	142600	4892399250	26850	26900	26900	26850	430
390	20241015	142500	4880846800	26850	26900	26900	26850	678
391	20241015	142400	4862637150	26900	26900	26900	26850	449
392	20241015	142300	4850577250	26850	26900	26900	26850	456
393	20241015	142200	4838327100	26850	26900	26900	26850	421
394	20241015	142100	4827019650	26850	26850	26900	26750	295
395	20241015	142000	4819110900	26850	26850	26900	26800	619
396	20241015	141900	4802496650	26800	26850	26850	26800	456
397	20241015	141800	4790264300	26850	26850	26900	26800	243
398	20241015	141700	4783747450	26850	26900	26900	26800	544
399	20241015	141600	4769155500	26900	26800	26900	26750	1760
400	20241015	141500	4722055650	26850	26850	26900	26800	703
401	20241015	141400	4703177800	26900	26850	26900	26800	564
402	20241015	141300	4688041300	26800	26750	26850	26750	227
403	20241015	141200	4681960100	26800	26850	26850	26750	533
404	20241015	141100	4667676100	26800	26750	26850	26750	180
405	20241015	141000	4662851950	26850	26750	26850	26750	474
406	20241015	140900	4650158150	26800	26800	26900	26750	641
407	20241015	140800	4632980050	26800	26850	26850	26800	399
408	20241015	140700	4622274800	26800	26850	26900	26800	236
409	20241015	140600	4615948000	26850	26850	26900	26850	276
410	20241015	140500	4608532850	26750	26800	26800	26700	837
411	20241015	140400	4586147950	26800	26800	26850	26800	173
412	20241015	140300	4581505750	26800	26800	26800	26750	730
413	20241015	140200	4561963300	26800	26750	26800	26750	445
414	20241015	140100	4550049650	26750	26850	26850	26750	374
415	20241015	140000	4540035450	26850	26800	26850	26750	407
416	20241015	135900	4529136100	26800	26800	26800	26800	335
417	20241015	135800	4520158100	26850	26850	26850	26750	432
418	20241015	135700	4508584750	26850	26850	26850	26800	588
419	20241015	135600	4492814700	26800	26850	26850	26800	325
420	20241015	135500	4484100350	26850	26900	26900	26750	407
421	20241015	135400	4473195100	26850	26850	26900	26850	423
422	20241015	135300	4461831500	26800	26800	26850	26750	627
423	20241015	135200	4445029050	26750	26800	26850	26750	250
424	20241015	135100	4438328650	26850	26750	26850	26750	186
425	20241015	135000	4433341150	26750	26850	26850	26750	577
426	20241015	134900	4417893500	26850	26800	26850	26750	257
427	20241015	134800	4411005400	26800	26800	26800	26750	302
428	20241015	134700	4402921300	26750	26850	26850	26750	415
429	20241015	134600	4391793200	26850	26850	26900	26800	271
430	20241015	134500	4384516200	26850	26950	26950	26800	642
431	20241015	134400	4367269000	26950	26850	26950	26850	323
432	20241015	134300	4358587350	26850	26900	26950	26850	375
433	20241015	134200	4348509900	26900	26900	26900	26850	314
434	20241015	134100	4340075450	26900	26850	26950	26850	194
435	20241015	134000	4334860050	26850	26850	26900	26850	537
436	20241015	133900	4320434100	26900	26950	26950	26850	342
437	20241015	133800	4311237400	26900	26900	26900	26850	363
438	20241015	133700	4301483800	26950	26900	26950	26850	197
439	20241015	133600	4296186700	26850	26950	26950	26850	477
440	20241015	133500	4283363150	26950	26900	26950	26850	222
441	20241015	133400	4277390150	26950	26850	26950	26850	152
442	20241015	133300	4273297900	26850	26900	26900	26850	267
443	20241015	133200	4266125450	26850	26900	26950	26850	224
444	20241015	133100	4260100150	26850	26900	26950	26850	296
445	20241015	133000	4252141100	26900	26900	26900	26850	393
446	20241015	132900	4241579300	26900	26850	26950	26800	370
447	20241015	132800	4231633100	26800	26850	26900	26800	1771
448	20241015	132700	4184157200	26900	26900	26900	26850	230
449	20241015	132600	4177970250	26850	26900	26900	26850	158
450	20241015	132500	4173722850	26900	26900	26900	26850	526
451	20241015	132400	4159593000	26900	26900	26900	26850	146
452	20241015	132300	4155665800	26900	26900	26900	26850	205
453	20241015	132200	4150153500	26850	26850	26900	26850	349
454	20241015	132100	4140776800	26900	26850	26900	26850	177
455	20241015	132000	4136015900	26900	26900	26900	26800	202
456	20241015	131900	4130591750	26900	26850	26900	26800	169
457	20241015	131800	4126050600	26850	26900	26900	26800	501
458	20241015	131700	4112601900	26900	26850	26900	26850	297
459	20241015	131600	4104620050	26850	26800	26850	26800	214
460	20241015	131500	4098883900	26800	26800	26850	26750	545
461	20241015	131400	4084273850	26850	26900	26900	26850	136
462	20241015	131300	4080620650	26900	26850	26900	26850	169
463	20241015	131200	4076074850	26800	26850	26850	26800	148
464	20241015	131100	4072104450	26850	26900	26900	26800	210
465	20241015	131000	4066466050	26850	26850	26850	26800	224
466	20241015	130900	4060451850	26850	26900	26900	26800	273
467	20241015	130800	4053122900	26900	26850	26900	26800	315
468	20241015	130700	4044660150	26850	26800	26900	26800	151
469	20241015	130600	4040608850	26850	26850	26900	26800	277
470	20241015	130500	4033166850	26850	26850	26850	26700	464
471	20241015	130400	4020743150	26850	26850	26900	26800	301
472	20241015	130300	4012659400	26800	26800	26900	26800	156
473	20241015	130200	4008474850	26850	26800	26850	26800	174
474	20241015	130100	4003806950	26800	26800	26850	26700	238
475	20241015	130000	3997431200	26800	26800	26900	26800	154
476	20241015	125900	3993296200	26800	26800	26800	26800	236
477	20241015	125800	3986971400	26850	26900	26900	26850	286
478	20241015	125700	3979288300	26900	26900	26900	26850	306
479	20241015	125600	3971065850	26850	26850	26900	26800	201
480	20241015	125500	3965670700	26800	26850	26900	26750	674
481	20241015	125400	3947597000	26850	26750	26850	26750	238
482	20241015	125300	3941212450	26750	26800	26800	26750	116
483	20241015	125200	3938108150	26800	26850	26850	26800	322
484	20241015	125100	3929467400	26800	26850	26850	26750	75
485	20241015	125000	3927457450	26850	26800	26850	26750	290
486	20241015	124900	3919690600	26800	26850	26850	26800	214
487	20241015	124800	3913947650	26850	26900	26900	26800	254
488	20241015	124700	3907127500	26900	26850	26900	26800	330
489	20241015	124600	3898270400	26850	26750	26850	26750	193
490	20241015	124500	3893101300	26850	26750	26900	26750	386
491	20241015	124400	3882756950	26800	26850	26850	26800	128
492	20241015	124300	3879326150	26900	26850	26900	26800	259
493	20241015	124200	3872375800	26800	26800	26800	26750	119
494	20241015	124100	3869187200	26800	26800	26900	26800	327
495	20241015	124000	3860411000	26800	26850	26900	26800	163
496	20241015	123900	3856036350	26850	26850	26850	26750	208
497	20241015	123800	3850462450	26800	26800	26800	26750	163
498	20241015	123700	3846095850	26850	26800	26900	26800	160
499	20241015	123600	3841802450	26750	26750	26850	26700	186
500	20241015	123500	3836819700	26750	26800	26850	26750	388
501	20241015	123400	3826424650	26850	26850	26850	26800	137
502	20241015	123300	3822746400	26850	26850	26850	26800	265
503	20241015	123200	3815637050	26800	26750	26850	26750	146
504	20241015	123100	3811722500	26750	26800	26900	26750	254
505	20241015	123000	3804916050	26850	26900	26900	26850	116
506	20241015	122900	3801801250	26800	26850	26900	26750	418
507	20241015	122800	3790576950	26850	26850	26850	26800	181
508	20241015	122700	3785724200	26850	26850	26900	26800	209
509	20241015	122600	3780109750	26900	26900	26900	26850	190
510	20241015	122500	3774999750	26850	26850	26900	26750	439
511	20241015	122400	3763230100	26850	26850	26900	26850	291
512	20241015	122300	3755416350	26850	26800	26850	26750	59
513	20241015	122200	3753834750	26800	26850	26850	26750	311
514	20241015	122100	3745494150	26800	26850	26850	26750	267
515	20241015	122000	3738334350	26850	26800	26850	26750	192
516	20241015	121900	3733190150	26750	26800	26850	26750	128
517	20241015	121800	3729761000	26800	26800	26850	26750	193
518	20241015	121700	3724586900	26850	26850	26850	26700	305
519	20241015	121600	3716430200	26850	26750	26850	26700	195
520	20241015	121500	3711213900	26750	26800	26800	26650	926
521	20241015	121400	3686517900	26750	26800	26800	26750	266
522	20241015	121300	3679399400	26850	26800	26850	26800	265
523	20241015	121200	3672286550	26800	26800	26850	26700	1650
524	20241015	121100	3628210200	26800	26800	26850	26800	342
525	20241015	121000	3619035300	26850	26850	26850	26800	144
526	20241015	120900	3615174550	26850	26800	26850	26750	293
527	20241015	120800	3607319850	26850	26850	26850	26800	120
528	20241015	120700	3604098050	26850	26800	26850	26800	147
529	20241015	120600	3600154100	26800	26850	26850	26750	342
530	20241015	120500	3590992100	26850	26850	26850	26750	320
531	20241015	120400	3582416950	26850	26850	26850	26850	175
532	20241015	120300	3577718200	26850	26850	26850	26750	343
533	20241015	120200	3568532950	26850	26800	26850	26800	104
534	20241015	120100	3565743900	26800	26850	26850	26750	134
535	20241015	120000	3562151800	26800	26800	26850	26800	341
536	20241015	115900	3553003400	26850	26850	26850	26750	170
537	20241015	115800	3548444600	26900	26900	26900	26800	239
538	20241015	115700	3542025600	26900	26850	26900	26850	252
539	20241015	115600	3535250550	26800	26750	26800	26750	187
540	20241015	115500	3530244350	26750	26900	26900	26750	531
541	20241015	115400	3516004050	26900	26850	26900	26850	326
542	20241015	115300	3507246000	26850	26800	26850	26750	167
543	20241015	115200	3502769700	26800	26850	26850	26800	355
544	20241015	115100	3493252600	26850	26850	26850	26800	159
545	20241015	115000	3488984100	26850	26800	26850	26750	254
546	20241015	114900	3482178000	26800	26850	26850	26800	74
547	20241015	114800	3480193850	26800	26800	26850	26800	278
548	20241015	114700	3472734800	26800	26800	26850	26750	212
549	20241015	114600	3467055750	26800	26800	26800	26750	175
550	20241015	114500	3462365950	26750	26750	26800	26650	617
551	20241015	114400	3445874600	26800	26750	26800	26750	187
552	20241015	114300	3440868950	26800	26800	26800	26800	132
553	20241015	114200	3437331350	26800	26750	26800	26750	292
554	20241015	114100	3429519900	26750	26800	26850	26750	582
555	20241015	114000	3413918000	26800	26800	26800	26800	111
556	20241015	113900	3410943200	26800	26750	26850	26750	501
557	20241015	113800	3397524400	26750	26800	26800	26750	216
558	20241015	113700	3391745900	26800	26800	26800	26700	156
559	20241015	113600	3387569450	26750	26800	26800	26700	181
560	20241015	113500	3382727400	26800	26750	26800	26700	346
561	20241015	113400	3373478500	26750	26800	26800	26700	211
562	20241015	113300	3367837150	26700	26800	26800	26700	156
563	20241015	113200	3363664700	26800	26750	26800	26750	112
564	20241015	113100	3360663300	26750	26750	26800	26700	252
565	20241015	113000	3353919000	26750	26850	26850	26750	212
566	20241015	112900	3348241500	26750	26750	26800	26750	473
567	20241015	112800	3335570100	26800	26800	26800	26700	240
568	20241015	112700	3329152150	26800	26750	26800	26750	211
569	20241015	112600	3323503150	26800	26800	26800	26750	193
570	20241015	112500	3318333700	26800	26700	26800	26650	467
571	20241015	112400	3305858550	26750	26700	26750	26700	229
572	20241015	112300	3299739600	26750	26750	26750	26700	199
573	20241015	112200	3294420050	26750	26750	26750	26700	545
574	20241015	112100	3279846950	26750	26750	26750	26650	305
575	20241015	112000	3271696250	26750	26750	26750	26700	232
576	20241015	111900	3265496050	26750	26750	26800	26750	142
577	20241015	111800	3261694800	26750	26750	26800	26700	267
578	20241015	111700	3254558250	26750	26750	26750	26700	161
579	20241015	111600	3250256500	26750	26650	26750	26650	256
580	20241015	111500	3243418950	26750	26800	26800	26600	529
581	20241015	111400	3229319800	26700	26800	26800	26700	176
582	20241015	111300	3224614700	26800	26750	26800	26700	400
583	20241015	111200	3213910900	26800	26800	26800	26750	52
584	20241015	111100	3212517350	26800	26700	26800	26700	218
585	20241015	111000	3206688800	26800	26750	26800	26750	134
586	20241015	110900	3203103200	26750	26800	26800	26700	358
587	20241015	110800	3193521950	26800	26750	26800	26700	158
588	20241015	110700	3189296350	26700	26750	26750	26700	95
589	20241015	110600	3186755950	26750	26700	26750	26650	167
590	20241015	110500	3182298900	26750	26750	26750	26650	508
591	20241015	110400	3168734500	26800	26800	26800	26800	94
592	20241015	110300	3166215300	26750	26800	26800	26700	223
593	20241015	110200	3160245850	26750	26800	26800	26700	223
594	20241015	110100	3154278650	26750	26750	26750	26700	176
595	20241015	110000	3149571100	26700	26700	26750	26700	468
596	20241015	105900	3137068300	26750	26750	26750	26700	364
597	20241015	105800	3127332000	26750	26800	26800	26750	329
598	20241015	105700	3118525350	26750	26700	26750	26700	107
599	20241015	105600	3115666350	26700	26800	26800	26550	2064
600	20241015	105500	3060593750	26850	26750	26850	26700	838
601	20241015	105400	3038162050	26800	26800	26850	26800	259
602	20241015	105300	3031220650	26800	26850	26850	26800	406
603	20241015	105200	3020331800	26850	26850	26850	26750	693
604	20241015	105100	3001731150	26850	26800	26850	26750	500
605	20241015	105000	2988330850	26800	26700	26800	26700	1346
606	20241015	104900	2952312050	26750	26700	26750	26700	898
607	20241015	104800	2928309700	26700	26650	26700	26650	150
608	20241015	104700	2924307600	26700	26700	26750	26650	467
609	20241015	104600	2911843700	26750	26700	26750	26700	338
610	20241015	104500	2902810000	26700	26650	26700	26550	764
611	20241015	104400	2882462500	26650	26600	26650	26600	353
612	20241015	104300	2873067700	26650	26600	26650	26600	690
613	20241015	104200	2854710500	26600	26550	26600	26550	341
614	20241015	104100	2845652200	26500	26500	26550	26500	855
615	20241015	104000	2822990350	26550	26600	26600	26550	223
616	20241015	103900	2817064400	26600	26550	26600	26550	531
617	20241015	103800	2802963100	26500	26500	26600	26500	617
618	20241015	103700	2786603600	26550	26550	26600	26500	465
619	20241015	103600	2774261800	26550	26500	26550	26450	1370
620	20241015	103500	2737968500	26500	26450	26500	26450	865
621	20241015	103400	2715060950	26500	26500	26500	26450	278
622	20241015	103300	2707699200	26500	26450	26550	26450	294
623	20241015	103200	2699909450	26550	26450	26550	26450	519
624	20241015	103100	2686157050	26500	26500	26550	26450	213
625	20241015	103000	2680517050	26500	26500	26550	26450	431
626	20241015	102900	2669093600	26450	26350	26500	26350	1266
627	20241015	102800	2635612150	26400	26350	26400	26350	394
628	20241015	102700	2625215550	26400	26450	26450	26400	407
629	20241015	102600	2614470250	26400	26350	26400	26350	603
630	20241015	102500	2598555350	26400	26400	26400	26350	447
631	20241015	102400	2586773050	26400	26400	26450	26400	644
632	20241015	102300	2569770400	26400	26300	26400	26300	1298
633	20241015	102200	2535587050	26300	26300	26400	26300	3042
634	20241015	102100	2455557450	26350	26350	26450	26350	1815
635	20241015	102000	2407715350	26400	26450	26450	26400	478
636	20241015	101900	2395094100	26450	26450	26450	26400	384
637	20241015	101800	2384950100	26500	26350	26500	26350	2383
638	20241015	101700	2322086400	26350	26450	26450	26350	2915
639	20241015	101600	2245166750	26500	26500	26500	26400	2555
640	20241015	101500	2177700200	26500	26550	26600	26400	3944
641	20241015	101400	2073373600	26600	26500	26600	26500	737
642	20241015	101300	2053801650	26550	26550	26550	26400	5512
643	20241015	101200	1907897700	26550	26500	26550	26400	1971
644	20241015	101100	1855722900	26500	26550	26550	26450	578
645	20241015	101000	1840420050	26550	26500	26650	26500	2678
646	20241015	100900	1769446650	26550	26600	26700	26400	10962
647	20241015	100800	1479163250	26600	26750	26800	26600	1105
648	20241015	100700	1449669050	26750	26800	26800	26750	202
649	20241015	100600	1444257700	26800	26750	26800	26650	1489
650	20241015	100500	1404487150	26750	26900	26900	26650	3182
651	20241015	100400	1319436800	26900	27000	27000	26900	313
652	20241015	100300	1311001150	27000	26900	27000	26850	1184
653	20241015	100200	1279086600	26900	26900	26950	26850	405
654	20241015	100100	1268188050	26850	26900	26900	26800	255
655	20241015	100000	1261342000	26900	26850	26950	26800	1360
656	20241015	095900	1224780500	26850	26800	26850	26750	1351
657	20241015	095800	1188606550	26800	26750	26800	26700	330
658	20241015	095700	1179777200	26700	26700	26750	26700	507
659	20241015	095600	1166228600	26700	26600	26700	26600	368
660	20241015	095500	1156409400	26600	26550	26700	26550	503
661	20241015	095400	1143017200	26550	26600	26650	26550	223
662	20241015	095300	1137087350	26700	26650	26700	26600	97
663	20241015	095200	1134504300	26600	26650	26700	26600	326
664	20241015	095100	1125824100	26550	26600	26650	26550	664
665	20241015	095000	1108184050	26650	26650	26650	26550	686
666	20241015	094900	1089954400	26550	26650	26700	26550	401
667	20241015	094800	1079287900	26650	26650	26650	26600	690
668	20241015	094700	1060928250	26600	26650	26650	26600	273
669	20241015	094600	1053665950	26650	26650	26700	26600	265
670	20241015	094500	1046607150	26700	26750	26750	26600	601
671	20241015	094400	1030587200	26700	26650	26750	26650	386
672	20241015	094300	1020294000	26700	26700	26700	26650	151
673	20241015	094200	1016267800	26700	26550	26700	26550	223
674	20241015	094100	1010335150	26550	26600	26700	26550	237
675	20241015	094000	1004029450	26550	26600	26650	26500	2812
676	20241015	093900	929344400	26650	26600	26750	26600	273
677	20241015	093800	922069500	26650	26700	26700	26650	220
678	20241015	093700	916205050	26650	26600	26700	26550	2279
679	20241015	093600	855583300	26600	26650	26700	26600	764
680	20241015	093500	835231600	26650	26650	26650	26600	1453
681	20241015	093400	796527050	26650	26700	26700	26600	942
682	20241015	093300	771438500	26650	26750	26800	26650	2421
683	20241015	093200	706837000	26800	26850	26850	26700	2142
684	20241015	093100	649478100	26800	26850	26850	26800	574
685	20241015	093000	634076950	26850	26850	26900	26800	430
686	20241015	092900	622535250	26850	26850	26900	26850	868
687	20241015	092800	599227350	26900	26800	26950	26800	294
688	20241015	092700	591323950	26800	27000	27000	26800	5192
689	20241015	092600	451429450	27000	27050	27050	27000	2125
690	20241015	092500	394044150	27050	27050	27050	26950	3808
691	20241015	092400	291227000	27050	26900	27050	26900	962
692	20241015	092300	265309850	26900	27050	27050	26900	1254
693	20241015	092200	231534800	27050	27050	27050	26950	3650
694	20241015	092100	132999450	27050	27100	27150	27050	373
695	20241015	092000	122889000	27150	27100	27150	27100	104
696	20241015	091900	120067500	27100	27100	27100	27100	117
697	20241015	091800	116896800	27100	27100	27100	27050	33
698	20241015	091700	116003250	27100	27200	27200	27100	724
699	20241015	091600	96361500	27200	27200	27200	27150	201
700	20241015	091500	90899300	27200	27150	27200	27150	221
701	20241015	091400	84889300	27150	27200	27200	27150	166
702	20241015	091300	80376750	27250	27250	27250	27200	34
703	20241015	091200	79450300	27200	27200	27200	27200	36
704	20241015	091100	78471100	27200	27100	27200	27100	276
705	20241015	091000	70982050	27100	27150	27200	27100	179
706	20241015	090900	66121700	27150	27100	27150	27100	266
707	20241015	090800	58912500	27200	27200	27200	27150	566
708	20241015	090700	43541900	27200	27250	27250	27200	334
709	20241015	090600	34449300	27300	27300	27300	27300	73
710	20241015	090500	32456400	27300	27300	27300	27300	0
711	20241015	090400	32456400	27300	27300	27300	27250	55
712	20241015	090300	30957000	27250	27350	27350	27250	34
713	20241015	090200	30028850	27350	27350	27350	27350	20
714	20241015	090100	29481850	27350	27300	27350	27200	386
715	20241015	090000	18945850	27400	27550	27550	27300	690