KissMeData/107640/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	201300	17309171050	50400	50400	50400	50400	5024
3	20241002	201200	17309171050	50400	50400	50400	50400	0
4	20241002	201100	17309171050	50400	50400	50400	50400	0
5	20241002	201000	17309171050	50400	50400	50400	50400	0
6	20241002	200900	17309171050	50400	50400	50400	50400	0
7	20241002	200800	17309171050	50400	50400	50400	50400	0
8	20241002	200700	17309171050	50400	50400	50400	50400	0
9	20241002	200600	17309171050	50400	50400	50400	50400	0
10	20241002	200500	17309171050	50400	50400	50400	50400	0
11	20241002	200400	17309171050	50400	50400	50400	50400	0
12	20241002	200300	17309171050	50400	50400	50400	50400	0
13	20241002	200200	17309171050	50400	50400	50400	50400	0
14	20241002	200100	17309171050	50400	50400	50400	50400	0
15	20241002	200000	17309171050	50400	50400	50400	50400	0
16	20241002	195900	17309171050	50400	50400	50400	50400	0
17	20241002	195800	17309171050	50400	50400	50400	50400	0
18	20241002	195700	17309171050	50400	50400	50400	50400	0
19	20241002	195600	17309171050	50400	50400	50400	50400	0
20	20241002	195500	17309171050	50400	50400	50400	50400	0
21	20241002	195400	17309171050	50400	50400	50400	50400	0
22	20241002	195300	17309171050	50400	50400	50400	50400	0
23	20241002	195200	17309171050	50400	50400	50400	50400	0
24	20241002	195100	17309171050	50400	50400	50400	50400	0
25	20241002	195000	17309171050	50400	50400	50400	50400	0
26	20241002	194900	17309171050	50400	50400	50400	50400	0
27	20241002	194800	17309171050	50400	50400	50400	50400	0
28	20241002	194700	17309171050	50400	50400	50400	50400	0
29	20241002	194600	17309171050	50400	50400	50400	50400	0
30	20241002	194500	17309171050	50400	50400	50400	50400	0
31	20241002	194400	17309171050	50400	50400	50400	50400	0
32	20241002	194300	17309171050	50400	50400	50400	50400	5024
33	20241002	194200	17309171050	50400	50400	50400	50400	0
34	20241002	194100	17309171050	50400	50400	50400	50400	0
35	20241002	194000	17309171050	50400	50400	50400	50400	0
36	20241002	193900	17309171050	50400	50400	50400	50400	0
37	20241002	193800	17309171050	50400	50400	50400	50400	0
38	20241002	193700	17309171050	50400	50400	50400	50400	0
39	20241002	193600	17309171050	50400	50400	50400	50400	0
40	20241002	193500	17309171050	50400	50400	50400	50400	0
41	20241002	193400	17309171050	50400	50400	50400	50400	0
42	20241002	193300	17309171050	50400	50400	50400	50400	0
43	20241002	193200	17309171050	50400	50400	50400	50400	0
44	20241002	193100	17309171050	50400	50400	50400	50400	0
45	20241002	193000	17309171050	50400	50400	50400	50400	0
46	20241002	192900	17309171050	50400	50400	50400	50400	0
47	20241002	192800	17309171050	50400	50400	50400	50400	0
48	20241002	192700	17309171050	50400	50400	50400	50400	0
49	20241002	192600	17309171050	50400	50400	50400	50400	0
50	20241002	192500	17309171050	50400	50400	50400	50400	0
51	20241002	192400	17309171050	50400	50400	50400	50400	0
52	20241002	192300	17309171050	50400	50400	50400	50400	0
53	20241002	192200	17309171050	50400	50400	50400	50400	0
54	20241002	192100	17309171050	50400	50400	50400	50400	0
55	20241002	192000	17309171050	50400	50400	50400	50400	0
56	20241002	191900	17309171050	50400	50400	50400	50400	0
57	20241002	191800	17309171050	50400	50400	50400	50400	0
58	20241002	191700	17309171050	50400	50400	50400	50400	0
59	20241002	191600	17309171050	50400	50400	50400	50400	0
60	20241002	191500	17309171050	50400	50400	50400	50400	0
61	20241002	191400	17309171050	50400	50400	50400	50400	0
62	20241002	191300	17309171050	50400	50400	50400	50400	5024
63	20241002	191200	17309171050	50400	50400	50400	50400	0
64	20241002	191100	17309171050	50400	50400	50400	50400	0
65	20241002	191000	17309171050	50400	50400	50400	50400	0
66	20241002	190900	17309171050	50400	50400	50400	50400	0
67	20241002	190800	17309171050	50400	50400	50400	50400	0
68	20241002	190700	17309171050	50400	50400	50400	50400	0
69	20241002	190600	17309171050	50400	50400	50400	50400	0
70	20241002	190500	17309171050	50400	50400	50400	50400	0
71	20241002	190400	17309171050	50400	50400	50400	50400	0
72	20241002	190300	17309171050	50400	50400	50400	50400	0
73	20241002	190200	17309171050	50400	50400	50400	50400	0
74	20241002	190100	17309171050	50400	50400	50400	50400	0
75	20241002	190000	17309171050	50400	50400	50400	50400	0
76	20241002	185900	17309171050	50400	50400	50400	50400	0
77	20241002	185800	17309171050	50400	50400	50400	50400	0
78	20241002	185700	17309171050	50400	50400	50400	50400	0
79	20241002	185600	17309171050	50400	50400	50400	50400	0
80	20241002	185500	17309171050	50400	50400	50400	50400	0
81	20241002	185400	17309171050	50400	50400	50400	50400	0
82	20241002	185300	17309171050	50400	50400	50400	50400	0
83	20241002	185200	17309171050	50400	50400	50400	50400	0
84	20241002	185100	17309171050	50400	50400	50400	50400	0
85	20241002	185000	17309171050	50400	50400	50400	50400	0
86	20241002	184900	17309171050	50400	50400	50400	50400	0
87	20241002	184800	17309171050	50400	50400	50400	50400	0
88	20241002	184700	17309171050	50400	50400	50400	50400	0
89	20241002	184600	17309171050	50400	50400	50400	50400	0
90	20241002	184500	17309171050	50400	50400	50400	50400	0
91	20241002	184400	17309171050	50400	50400	50400	50400	0
92	20241002	184300	17309171050	50400	50400	50400	50400	5024
93	20241002	184200	17309171050	50400	50400	50400	50400	0
94	20241002	184100	17309171050	50400	50400	50400	50400	0
95	20241002	184000	17309171050	50400	50400	50400	50400	0
96	20241002	183900	17309171050	50400	50400	50400	50400	0
97	20241002	183800	17309171050	50400	50400	50400	50400	0
98	20241002	183700	17309171050	50400	50400	50400	50400	0
99	20241002	183600	17309171050	50400	50400	50400	50400	0
100	20241002	183500	17309171050	50400	50400	50400	50400	0
101	20241002	183400	17309171050	50400	50400	50400	50400	0
102	20241002	183300	17309171050	50400	50400	50400	50400	0
103	20241002	183200	17309171050	50400	50400	50400	50400	0
104	20241002	183100	17309171050	50400	50400	50400	50400	0
105	20241002	183000	17309171050	50400	50400	50400	50400	0
106	20241002	182900	17309171050	50400	50400	50400	50400	0
107	20241002	182800	17309171050	50400	50400	50400	50400	0
108	20241002	182700	17309171050	50400	50400	50400	50400	0
109	20241002	182600	17309171050	50400	50400	50400	50400	0
110	20241002	182500	17309171050	50400	50400	50400	50400	0
111	20241002	182400	17309171050	50400	50400	50400	50400	0
112	20241002	182300	17309171050	50400	50400	50400	50400	0
113	20241002	182200	17309171050	50400	50400	50400	50400	0
114	20241002	182100	17309171050	50400	50400	50400	50400	0
115	20241002	182000	17309171050	50400	50400	50400	50400	0
116	20241002	181900	17309171050	50400	50400	50400	50400	0
117	20241002	181800	17309171050	50400	50400	50400	50400	0
118	20241002	181700	17309171050	50400	50400	50400	50400	0
119	20241002	181600	17309171050	50400	50400	50400	50400	0
120	20241002	181500	17309171050	50400	50400	50400	50400	0
121	20241002	181400	17309171050	50400	50400	50400	50400	0
122	20241002	181300	17309171050	50400	50400	50400	50400	5024
123	20241002	181200	17309171050	50400	50400	50400	50400	0
124	20241002	181100	17309171050	50400	50400	50400	50400	0
125	20241002	181000	17309171050	50400	50400	50400	50400	0
126	20241002	180900	17309171050	50400	50400	50400	50400	0
127	20241002	180800	17309171050	50400	50400	50400	50400	0
128	20241002	180700	17309171050	50400	50400	50400	50400	0
129	20241002	180600	17309171050	50400	50400	50400	50400	0
130	20241002	180500	17309171050	50400	50400	50400	50400	0
131	20241002	180400	17309171050	50400	50400	50400	50400	0
132	20241002	180300	17309171050	50400	50400	50400	50400	0
133	20241002	180200	17309171050	50400	50400	50400	50400	0
134	20241002	180100	17309171050	50400	50400	50400	50400	0
135	20241002	180000	17309171050	50400	50400	50400	50400	0
136	20241002	175900	17309171050	50400	50400	50400	50400	0
137	20241002	175800	17309171050	50400	50400	50400	50400	0
138	20241002	175700	17309171050	50400	50400	50400	50400	0
139	20241002	175600	17309171050	50400	50400	50400	50400	0
140	20241002	175500	17309171050	50400	50400	50400	50400	0
141	20241002	175400	17309171050	50400	50400	50400	50400	0
142	20241002	175300	17309171050	50400	50400	50400	50400	0
143	20241002	175200	17309171050	50400	50400	50400	50400	0
144	20241002	175100	17309171050	50400	50400	50400	50400	0
145	20241002	175000	17309171050	50400	50400	50400	50400	0
146	20241002	174900	17309171050	50400	50400	50400	50400	0
147	20241002	174800	17309171050	50400	50400	50400	50400	0
148	20241002	174700	17309171050	50400	50400	50400	50400	0
149	20241002	174600	17309171050	50400	50400	50400	50400	0
150	20241002	174500	17309171050	50400	50400	50400	50400	0
151	20241002	174400	17309171050	50400	50400	50400	50400	0
152	20241002	174300	17309171050	50400	50400	50400	50400	5024
153	20241002	174200	17309171050	50400	50400	50400	50400	0
154	20241002	174100	17309171050	50400	50400	50400	50400	0
155	20241002	174000	17309171050	50400	50400	50400	50400	0
156	20241002	173900	17309171050	50400	50400	50400	50400	0
157	20241002	173800	17309171050	50400	50400	50400	50400	0
158	20241002	173700	17309171050	50400	50400	50400	50400	0
159	20241002	173600	17309171050	50400	50400	50400	50400	0
160	20241002	173500	17309171050	50400	50400	50400	50400	0
161	20241002	173400	17309171050	50400	50400	50400	50400	0
162	20241002	173300	17309171050	50400	50400	50400	50400	0
163	20241002	173200	17309171050	50400	50400	50400	50400	0
164	20241002	173100	17309171050	50400	50400	50400	50400	0
165	20241002	173000	17309171050	50400	50400	50400	50400	0
166	20241002	172900	17309171050	50400	50400	50400	50400	0
167	20241002	172800	17309171050	50400	50400	50400	50400	0
168	20241002	172700	17309171050	50400	50400	50400	50400	0
169	20241002	172600	17309171050	50400	50400	50400	50400	0
170	20241002	172500	17309171050	50400	50400	50400	50400	0
171	20241002	172400	17309171050	50400	50400	50400	50400	0
172	20241002	172300	17309171050	50400	50400	50400	50400	0
173	20241002	172200	17309171050	50400	50400	50400	50400	0
174	20241002	172100	17309171050	50400	50400	50400	50400	0
175	20241002	172000	17309171050	50400	50400	50400	50400	0
176	20241002	171900	17309171050	50400	50400	50400	50400	0
177	20241002	171800	17309171050	50400	50400	50400	50400	0
178	20241002	171700	17309171050	50400	50400	50400	50400	0
179	20241002	171600	17309171050	50400	50400	50400	50400	0
180	20241002	171500	17309171050	50400	50400	50400	50400	0
181	20241002	171400	17309171050	50400	50400	50400	50400	0
182	20241002	171300	17309171050	50400	50400	50400	50400	5024
183	20241002	171200	17309171050	50400	50400	50400	50400	0
184	20241002	171100	17309171050	50400	50400	50400	50400	0
185	20241002	171000	17309171050	50400	50400	50400	50400	0
186	20241002	170900	17309171050	50400	50400	50400	50400	0
187	20241002	170800	17309171050	50400	50400	50400	50400	0
188	20241002	170700	17309171050	50400	50400	50400	50400	0
189	20241002	170600	17309171050	50400	50400	50400	50400	0
190	20241002	170500	17309171050	50400	50400	50400	50400	0
191	20241002	170400	17309171050	50400	50400	50400	50400	0
192	20241002	170300	17309171050	50400	50400	50400	50400	0
193	20241002	170200	17309171050	50400	50400	50400	50400	0
194	20241002	170100	17309171050	50400	50400	50400	50400	0
195	20241002	170000	17309171050	50400	50400	50400	50400	0
196	20241002	165900	17309171050	50400	50400	50400	50400	0
197	20241002	165800	17309171050	50400	50400	50400	50400	0
198	20241002	165700	17309171050	50400	50400	50400	50400	0
199	20241002	165600	17309171050	50400	50400	50400	50400	0
200	20241002	165500	17309171050	50400	50400	50400	50400	0
201	20241002	165400	17309171050	50400	50400	50400	50400	0
202	20241002	165300	17309171050	50400	50400	50400	50400	0
203	20241002	165200	17309171050	50400	50400	50400	50400	0
204	20241002	165100	17309171050	50400	50400	50400	50400	0
205	20241002	165000	17309171050	50400	50400	50400	50400	0
206	20241002	164900	17309171050	50400	50400	50400	50400	0
207	20241002	164800	17309171050	50400	50400	50400	50400	0
208	20241002	164700	17309171050	50400	50400	50400	50400	0
209	20241002	164600	17309171050	50400	50400	50400	50400	0
210	20241002	164500	17309171050	50400	50400	50400	50400	0
211	20241002	164400	17309171050	50400	50400	50400	50400	0
212	20241002	164300	17309171050	50400	50400	50400	50400	5024
213	20241002	164200	17309171050	50400	50400	50400	50400	0
214	20241002	164100	17309171050	50400	50400	50400	50400	0
215	20241002	164000	17309171050	50400	50400	50400	50400	0
216	20241002	163900	17309171050	50400	50400	50400	50400	0
217	20241002	163800	17309171050	50400	50400	50400	50400	0
218	20241002	163700	17309171050	50400	50400	50400	50400	0
219	20241002	163600	17309171050	50400	50400	50400	50400	0
220	20241002	163500	17309171050	50400	50400	50400	50400	0
221	20241002	163400	17309171050	50400	50400	50400	50400	0
222	20241002	163300	17309171050	50400	50400	50400	50400	0
223	20241002	163200	17309171050	50400	50400	50400	50400	0
224	20241002	163100	17309171050	50400	50400	50400	50400	0
225	20241002	163000	17309171050	50400	50400	50400	50400	0
226	20241002	162900	17309171050	50400	50400	50400	50400	0
227	20241002	162800	17309171050	50400	50400	50400	50400	0
228	20241002	162700	17309171050	50400	50400	50400	50400	0
229	20241002	162600	17309171050	50400	50400	50400	50400	0
230	20241002	162500	17309171050	50400	50400	50400	50400	0
231	20241002	162400	17309171050	50400	50400	50400	50400	0
232	20241002	162300	17309171050	50400	50400	50400	50400	0
233	20241002	162200	17309171050	50400	50400	50400	50400	0
234	20241002	162100	17309171050	50400	50400	50400	50400	0
235	20241002	162000	17309171050	50400	50400	50400	50400	0
236	20241002	161900	17309171050	50400	50400	50400	50400	0
237	20241002	161800	17309171050	50400	50400	50400	50400	0
238	20241002	161700	17309171050	50400	50400	50400	50400	0
239	20241002	161600	17309171050	50400	50400	50400	50400	0
240	20241002	161500	17309171050	50400	50400	50400	50400	0
241	20241002	161400	17309171050	50400	50400	50400	50400	0
242	20241002	161300	17309171050	50400	50400	50400	50400	5024
243	20241002	161200	17309171050	50400	50400	50400	50400	0
244	20241002	161100	17309171050	50400	50400	50400	50400	0
245	20241002	161000	17309171050	50400	50400	50400	50400	0
246	20241002	160900	17309171050	50400	50400	50400	50400	0
247	20241002	160800	17309171050	50400	50400	50400	50400	0
248	20241002	160700	17309171050	50400	50400	50400	50400	0
249	20241002	160600	17309171050	50400	50400	50400	50400	0
250	20241002	160500	17309171050	50400	50400	50400	50400	0
251	20241002	160400	17309171050	50400	50400	50400	50400	0
252	20241002	160300	17309171050	50400	50400	50400	50400	0
253	20241002	160200	17309171050	50400	50400	50400	50400	0
254	20241002	160100	17309171050	50400	50400	50400	50400	0
255	20241002	160000	17309171050	50400	50400	50400	50400	0
256	20241002	155900	17309171050	50400	50400	50400	50400	0
257	20241002	155800	17309171050	50400	50400	50400	50400	0
258	20241002	155700	17309171050	50400	50400	50400	50400	0
259	20241002	155600	17309171050	50400	50400	50400	50400	0
260	20241002	155500	17309171050	50400	50400	50400	50400	0
261	20241002	155400	17309171050	50400	50400	50400	50400	0
262	20241002	155300	17309171050	50400	50400	50400	50400	0
263	20241002	155200	17309171050	50400	50400	50400	50400	0
264	20241002	155100	17309171050	50400	50400	50400	50400	0
265	20241002	155000	17309171050	50400	50400	50400	50400	0
266	20241002	154900	17309171050	50400	50400	50400	50400	0
267	20241002	154800	17309171050	50400	50400	50400	50400	0
268	20241002	154700	17309171050	50400	50400	50400	50400	0
269	20241002	154600	17309171050	50400	50400	50400	50400	0
270	20241002	154500	17309171050	50400	50400	50400	50400	0
271	20241002	154400	17309171050	50400	50400	50400	50400	0
272	20241002	154300	17309171050	50400	50400	50400	50400	5024
273	20241002	154200	17309171050	50400	50400	50400	50400	0
274	20241002	154100	17309171050	50400	50400	50400	50400	0
275	20241002	154000	17309171050	50400	50400	50400	50400	0
276	20241002	153900	17309171050	50400	50400	50400	50400	0
277	20241002	153800	17309171050	50400	50400	50400	50400	0
278	20241002	153700	17309171050	50400	50400	50400	50400	0
279	20241002	153600	17309171050	50400	50400	50400	50400	0
280	20241002	153500	17309171050	50400	50400	50400	50400	0
281	20241002	153400	17309171050	50400	50400	50400	50400	0
282	20241002	153300	17309171050	50400	50400	50400	50400	0
283	20241002	153200	17309171050	50400	50400	50400	50400	0
284	20241002	153100	17309171050	50400	50400	50400	50400	0
285	20241002	153000	17309171050	50400	50400	50400	50400	5024
286	20241002	152900	17055961450	50300	50300	50300	50300	0
287	20241002	152800	17055961450	50300	50300	50300	50300	0
288	20241002	152700	17055961450	50300	50300	50300	50300	0
289	20241002	152600	17055961450	50300	50300	50300	50300	0
290	20241002	152500	17055961450	50300	50300	50300	50300	0
291	20241002	152400	17055961450	50300	50300	50300	50300	0
292	20241002	152300	17055961450	50300	50300	50300	50300	0
293	20241002	152200	17055961450	50300	50300	50300	50300	0
294	20241002	152100	17055961450	50300	50300	50300	50300	0
295	20241002	152000	17055961450	50300	50300	50300	50300	0
296	20241002	151900	17055961450	50300	50000	50300	50000	3723
297	20241002	151800	16868975250	50100	50000	50100	50000	618
298	20241002	151700	16838019250	50100	50100	50100	50000	270
299	20241002	151600	16824509150	50100	50000	50100	49950	559
300	20241002	151500	16796551950	50000	50000	50100	49900	1204
301	20241002	151400	16736351650	50000	49950	50000	49900	1919
302	20241002	151300	16640403750	49850	49950	50000	49850	498
303	20241002	151200	16615534600	49950	50000	50000	49950	46
304	20241002	151100	16613235600	49950	49900	49950	49900	378
305	20241002	151000	16594362650	49900	49900	49950	49850	686
306	20241002	150900	16560131500	49850	49900	49900	49850	98
307	20241002	150800	16555242250	49900	49900	49950	49850	279
308	20241002	150700	16541319550	49900	49900	49950	49900	353
309	20241002	150600	16523701050	49900	50000	50000	49900	519
310	20241002	150500	16497799300	50000	49950	50000	49900	1293
311	20241002	150400	16433248100	49950	49950	49950	49900	53
312	20241002	150300	16430603250	49950	49950	49950	49900	197
313	20241002	150200	16420766600	49950	49950	49950	49950	44
314	20241002	150100	16418568800	49950	49950	49950	49950	63
315	20241002	150000	16415421950	50000	49900	50000	49900	379
316	20241002	145900	16396485650	49900	49950	49950	49900	302
317	20241002	145800	16381406700	49950	49900	50000	49900	83
318	20241002	145700	16377260900	49900	49950	49950	49900	746
319	20241002	145600	16340029650	49950	49950	49950	49900	76
320	20241002	145500	16336234000	49950	49950	50000	49900	561
321	20241002	145400	16308213900	49950	50000	50100	49950	487
322	20241002	145300	16283877200	50100	50000	50100	49950	375
323	20241002	145200	16265126700	50000	50100	50100	50000	32
324	20241002	145100	16263524100	50100	50000	50100	50000	160
325	20241002	145000	16255523800	50100	49950	50100	49950	454
326	20241002	144900	16232822500	49950	50000	50000	49950	142
327	20241002	144800	16225724350	49900	49950	50000	49900	635
328	20241002	144700	16194004950	49950	50000	50100	49950	178
329	20241002	144600	16185094200	50000	49950	50000	49950	1054
330	20241002	144500	16132430300	50000	50000	50000	49900	709
331	20241002	144400	16097010550	49950	50000	50000	49950	159
332	20241002	144300	16089060850	50100	50100	50100	49950	513
333	20241002	144200	16063420800	50000	50000	50100	50000	75
334	20241002	144100	16059668600	50100	50000	50100	49900	419
335	20241002	144000	16038737950	50000	49950	50100	49950	324
336	20241002	143900	16022521200	49950	49950	49950	49900	108
337	20241002	143800	16017128050	50100	49950	50100	49950	495
338	20241002	143700	15992397550	49950	50000	50100	49950	169
339	20241002	143600	15983939100	49900	50100	50100	49900	220
340	20241002	143500	15972945450	50100	49950	50100	49950	128
341	20241002	143400	15966550950	50100	50000	50100	49950	56
342	20241002	143300	15963748900	50100	50000	50100	49950	170
343	20241002	143200	15955247550	50100	49950	50100	49950	763
344	20241002	143100	15917128350	50000	50000	50000	49950	64
345	20241002	143000	15913928500	50200	49950	50200	49950	169
346	20241002	142900	15905480150	49950	49950	50000	49950	98
347	20241002	142800	15900584150	49950	50000	50100	49950	133
348	20241002	142700	15893936650	50000	49950	50100	49950	356
349	20241002	142600	15876142650	49950	50000	50000	49950	149
350	20241002	142500	15868698700	49950	50000	50000	49950	473
351	20241002	142400	15845070900	50000	50100	50200	50000	1006
352	20241002	142300	15794766500	50100	50100	50100	50000	179
353	20241002	142200	15785805600	50100	50100	50200	50000	60
354	20241002	142100	15782798000	50000	50100	50200	50000	763
355	20241002	142000	15744572200	50100	50100	50200	50100	660
356	20241002	141900	15711495000	50100	50200	50200	50100	478
357	20241002	141800	15687542800	50200	50200	50200	50100	56
358	20241002	141700	15684733500	50100	50200	50300	50100	327
359	20241002	141600	15668310600	50200	50300	50300	50200	50
360	20241002	141500	15665798500	50200	50200	50300	50200	121
361	20241002	141400	15659714900	50200	50300	50300	50200	155
362	20241002	141300	15651932800	50200	50100	50300	50100	231
363	20241002	141200	15640326600	50100	50200	50300	50100	553
364	20241002	141100	15612565900	50200	50000	50200	50000	203
365	20241002	141000	15602392900	50000	50100	50200	50000	729
366	20241002	140900	15565865900	50100	50300	50300	50100	1132
367	20241002	140800	15509081900	50300	50300	50300	50200	493
368	20241002	140700	15484285700	50300	50000	50300	50000	1320
369	20241002	140600	15418037500	50000	49900	50000	49850	798
370	20241002	140500	15378189250	49850	49850	49900	49800	221
371	20241002	140400	15367181750	49850	49900	49900	49850	288
372	20241002	140300	15352822100	49900	49900	49900	49850	330
373	20241002	140200	15336365100	49900	49950	50000	49900	272
374	20241002	140100	15322791250	49950	49950	50000	49900	193
375	20241002	140000	15313151250	49950	50000	50000	49950	209
376	20241002	135900	15302706650	50000	49950	50000	49900	526
377	20241002	135800	15276438100	49950	49950	50000	49950	61
378	20241002	135700	15273389850	49950	50000	50000	49950	211
379	20241002	135600	15262846100	50000	50100	50100	49950	256
380	20241002	135500	15250053200	50100	49950	50200	49950	22
381	20241002	135400	15248952850	49950	50200	50200	49950	606
382	20241002	135300	15218649550	50100	50200	50200	50000	33
383	20241002	135200	15216995950	50100	50200	50300	50000	919
384	20241002	135100	15170923350	50200	50100	50200	50000	419
385	20241002	135000	15149937450	50000	50000	50100	50000	151
386	20241002	134900	15142373950	50000	50100	50100	50000	127
387	20241002	134800	15136011950	50000	50100	50100	50000	27
388	20241002	134700	15134659550	50000	49950	50100	49850	170
389	20241002	134600	15126168500	49950	49950	50000	49950	34
390	20241002	134500	15124470000	49950	49900	50000	49850	251
391	20241002	134400	15111944500	49900	49900	49950	49850	73
392	20241002	134300	15108299350	49900	49850	49900	49850	204
393	20241002	134200	15098125800	49900	49850	49900	49850	152
394	20241002	134100	15090547750	49850	49850	49950	49850	365
395	20241002	134000	15072346500	49850	49850	49900	49850	169
396	20241002	133900	15063914800	49850	49850	49900	49800	190
397	20241002	133800	15054443250	49850	49900	49950	49850	156
398	20241002	133700	15046666400	49950	49900	50100	49750	720
399	20241002	133600	15010711300	49800	49950	49950	49750	2441
400	20241002	133500	14889062950	49900	49950	49950	49900	17
401	20241002	133400	14888213950	49950	49950	49950	49900	221
402	20241002	133300	14877179500	49900	49900	49950	49900	477
403	20241002	133200	14853363800	49950	50000	50000	49900	1114
404	20241002	133100	14797731100	49950	49950	50000	49950	369
405	20241002	133000	14779294700	50000	49950	50000	49950	177
406	20241002	132900	14770445150	49950	50000	50100	49950	236
407	20241002	132800	14758645900	50000	50000	50100	50000	117
408	20241002	132700	14752794500	50200	50100	50300	50000	296
409	20241002	132600	14737966500	50300	50100	50300	50000	457
410	20241002	132500	14715098600	50100	50200	50300	50100	42
411	20241002	132400	14712989000	50200	50100	50300	50000	93
412	20241002	132300	14708322700	50100	50000	50100	50000	423
413	20241002	132200	14687160700	50100	50100	50100	50000	947
414	20241002	132100	14639761400	50100	50200	50200	50100	306
415	20241002	132000	14624429000	50200	50200	50300	50100	528
416	20241002	131900	14597930100	50200	50300	50300	50200	313
417	20241002	131800	14582202000	50200	50300	50300	50200	128
418	20241002	131700	14575776300	50200	50300	50300	50200	162
419	20241002	131600	14567630900	50300	50200	50300	50200	21
420	20241002	131500	14566576600	50200	50300	50300	50200	140
421	20241002	131400	14559546800	50200	50100	50300	50100	223
422	20241002	131300	14548352500	50100	50100	50200	50100	370
423	20241002	131200	14529814200	50200	50200	50300	50100	276
424	20241002	131100	14515960900	50200	50300	50300	50200	275
425	20241002	131000	14502147200	50300	50200	50300	50100	688
426	20241002	130900	14467608400	50300	50300	50300	50200	515
427	20241002	130800	14441725000	50400	50300	50400	50300	51
428	20241002	130700	14439159100	50400	50300	50500	50300	269
429	20241002	130600	14425617800	50400	50400	50400	50300	41
430	20241002	130500	14423552400	50400	50500	50500	50400	29
431	20241002	130400	14422090600	50500	50500	50500	50300	484
432	20241002	130300	14397728900	50500	50500	50500	50300	170
433	20241002	130200	14389160900	50500	50500	50500	50400	938
434	20241002	130100	14341860100	50500	50600	50600	50500	218
435	20241002	130000	14330845600	50600	50500	50600	50500	149
436	20241002	125900	14323312300	50500	50500	50600	50500	160
437	20241002	125800	14315229200	50500	50500	50600	50500	40
438	20241002	125700	14313207400	50600	50500	50600	50400	1623
439	20241002	125600	14231237300	50500	50300	50500	50300	77
440	20241002	125500	14227349000	50500	50400	50500	50300	25
441	20241002	125400	14226090400	50500	50300	50500	50300	464
442	20241002	125300	14202709400	50300	50300	50400	50200	206
443	20241002	125200	14192354200	50300	50200	50300	50200	51
444	20241002	125100	14189792300	50200	50300	50300	50200	227
445	20241002	125000	14178386100	50300	50200	50300	50200	59
446	20241002	124900	14175419500	50200	50200	50300	50200	163
447	20241002	124800	14167233800	50200	50200	50300	50200	20
448	20241002	124700	14166229700	50300	50200	50400	50200	100
449	20241002	124600	14161199700	50300	50300	50300	50300	307
450	20241002	124500	14145757600	50300	50300	50400	50300	106
451	20241002	124400	14140424300	50400	50300	50400	50300	207
452	20241002	124300	14130003400	50400	50400	50400	50300	49
453	20241002	124200	14127535000	50500	50400	50500	50300	724
454	20241002	124100	14090998100	50400	50500	50500	50400	194
455	20241002	124000	14081215000	50500	50400	50500	50400	53
456	20241002	123900	14078540300	50500	50500	50500	50400	48
457	20241002	123800	14076117700	50500	50400	50500	50400	109
458	20241002	123700	14070621400	50500	50300	50500	50300	172
459	20241002	123600	14061949400	50300	50400	50400	50300	101
460	20241002	123500	14056866000	50400	50400	50400	50300	125
461	20241002	123400	14050566200	50300	50300	50400	50200	275
462	20241002	123300	14036738400	50200	50300	50400	50200	91
463	20241002	123200	14032168200	50300	50400	50400	50300	14
464	20241002	123100	14031463000	50400	50400	50400	50300	59
465	20241002	123000	14028490700	50400	50400	50500	50300	194
466	20241002	122900	14018720800	50400	50400	50500	50300	319
467	20241002	122800	14002643700	50400	50400	50400	50300	533
468	20241002	122700	13975822200	50400	50300	50400	50300	212
469	20241002	122600	13965149400	50300	50300	50400	50300	123
470	20241002	122500	13958957800	50400	50400	50500	50400	40
471	20241002	122400	13956941700	50500	50300	50500	50300	904
472	20241002	122300	13911384100	50400	50300	50400	50300	28
473	20241002	122200	13909975200	50300	50200	50300	50100	160
474	20241002	122100	13901943700	50200	50300	50300	50200	111
475	20241002	122000	13896362000	50300	50200	50300	50100	329
476	20241002	121900	13879840700	50300	50200	50300	50100	56
477	20241002	121800	13877028600	50200	50200	50300	50100	19
478	20241002	121700	13876076000	50300	50100	50300	50100	147
479	20241002	121600	13868693600	50100	50200	50200	50100	45
480	20241002	121500	13866435100	50300	50200	50300	50100	103
481	20241002	121400	13861266400	50200	50200	50200	50200	113
482	20241002	121300	13855593800	50200	50300	50300	50100	1545
483	20241002	121200	13778175900	50400	50300	50400	50200	14
484	20241002	121100	13777472500	50400	50400	50400	50300	69
485	20241002	121000	13773995100	50400	50400	50400	50200	195
486	20241002	120900	13764168600	50400	50300	50400	50100	1425
487	20241002	120800	13692551600	50300	50400	50500	50300	386
488	20241002	120700	13673100500	50400	50300	50400	50300	101
489	20241002	120600	13668011500	50300	50300	50400	50300	56
490	20241002	120500	13665191300	50400	50300	50500	50300	236
491	20241002	120400	13653300200	50300	50300	50400	50300	237
492	20241002	120300	13641368900	50300	50300	50400	50200	99
493	20241002	120200	13636386500	50300	50400	50400	50300	158
494	20241002	120100	13628434800	50400	50400	50500	50400	46
495	20241002	120000	13626116200	50400	50300	50400	50300	345
496	20241002	115900	13608760800	50300	50400	50500	50300	57
497	20241002	115800	13605889000	50500	50500	50500	50400	130
498	20241002	115700	13599327200	50500	50400	50500	50400	147
499	20241002	115600	13591910500	50500	50400	50500	50300	1731
500	20241002	115500	13504665300	50400	50300	50400	50300	88
501	20241002	115400	13500238700	50300	50100	50300	50100	248
502	20241002	115300	13487798700	50100	50200	50200	50100	85
503	20241002	115200	13483534200	50300	50200	50300	50100	344
504	20241002	115100	13466291100	50200	50300	50300	50200	119
505	20241002	115000	13460306000	50100	50200	50300	50100	250
506	20241002	114900	13447756600	50200	50200	50300	50200	56
507	20241002	114800	13444940800	50300	50400	50400	50300	55
508	20241002	114700	13442169300	50400	50200	50400	50100	104
509	20241002	114600	13436948700	50400	50200	50400	50100	177
510	20241002	114500	13428063300	50400	50300	50400	50200	218
511	20241002	114400	13417098600	50400	50400	50400	50300	106
512	20241002	114300	13411758500	50400	50400	50400	50300	24
513	20241002	114200	13410549200	50300	50400	50400	50300	269
514	20241002	114100	13397018300	50400	50300	50400	50200	228
515	20241002	114000	13385550700	50300	50400	50400	50200	214
516	20241002	113900	13374787600	50300	50300	50400	50300	73
517	20241002	113800	13371114200	50300	50400	50500	50300	106
518	20241002	113700	13365769400	50400	50300	50400	50300	55
519	20241002	113600	13362999100	50400	50500	50500	50300	358
520	20241002	113500	13344952000	50500	50500	50600	50400	612
521	20241002	113400	13314092100	50500	50500	50500	50400	432
522	20241002	113300	13292278300	50500	50300	50500	50200	655
523	20241002	113200	13259314500	50300	50500	50500	50300	591
524	20241002	113100	13229513500	50500	50200	50500	50200	1619
525	20241002	113000	13147848000	50100	50200	50200	50100	84
526	20241002	112900	13143636900	50300	50200	50300	50200	98
527	20241002	112800	13138717200	50300	50200	50300	50200	117
528	20241002	112700	13132836700	50200	50200	50200	50100	264
529	20241002	112600	13119584900	50200	50200	50200	50200	244
530	20241002	112500	13107336100	50200	50300	50400	50200	217
531	20241002	112400	13096429700	50400	50400	50400	50200	843
532	20241002	112300	13054003800	50400	50100	50400	50100	1464
533	20241002	112200	12980497000	50100	50100	50100	50100	223
534	20241002	112100	12969324700	50100	50000	50100	50000	659
535	20241002	112000	12936350100	50000	50000	50100	50000	649
536	20241002	111900	12903899900	50000	50000	50100	50000	392
537	20241002	111800	12884295100	50000	50100	50100	50000	331
538	20241002	111700	12867733700	50200	50000	50200	50000	2892
539	20241002	111600	12723104800	50000	50000	50100	50000	1166
540	20241002	111500	12664712100	50000	50000	50100	50000	319
541	20241002	111400	12648734700	50100	50100	50100	50000	1091
542	20241002	111300	12594150000	50100	50100	50200	50100	816
543	20241002	111200	12553267400	50100	50300	50300	50100	675
544	20241002	111100	12519401800	50300	50200	50300	50200	627
545	20241002	111000	12487918400	50200	50300	50300	50200	116
546	20241002	110900	12482091300	50200	50300	50300	50200	552
547	20241002	110800	12454354000	50300	50300	50400	50300	283
548	20241002	110700	12440117600	50300	50300	50400	50300	928
549	20241002	110600	12393435000	50300	50400	50400	50300	215
550	20241002	110500	12382618700	50400	50400	50500	50300	168
551	20241002	110400	12374162200	50500	50300	50500	50300	110
552	20241002	110300	12368618100	50400	50300	50400	50300	1036
553	20241002	110200	12316446100	50300	50400	50500	50300	158
554	20241002	110100	12308481900	50500	50200	50600	50200	2654
555	20241002	110000	12174789300	50200	50300	50400	50200	1047
556	20241002	105900	12122146500	50300	50400	50500	50300	528
557	20241002	105800	12095553800	50500	50400	50600	50400	222
558	20241002	105700	12084343700	50500	50400	50600	50400	428
559	20241002	105600	12062732300	50400	50400	50500	50300	442
560	20241002	105500	12040455400	50400	50600	50600	50300	853
561	20241002	105400	11997458200	50600	50500	50600	50500	587
562	20241002	105300	11967806300	50500	50500	50600	50500	238
563	20241002	105200	11955784300	50500	50600	50700	50500	292
564	20241002	105100	11941011500	50600	50600	50700	50500	352
565	20241002	105000	11923190600	50700	50700	50700	50600	114
566	20241002	104900	11917419900	50700	50700	50800	50600	316
567	20241002	104800	11901397600	50700	50700	50800	50600	341
568	20241002	104700	11884097500	50700	50600	50800	50600	1413
569	20241002	104600	11812462300	50600	50500	50700	50400	1603
570	20241002	104500	11731367300	50600	50700	50700	50600	583
571	20241002	104400	11701855500	50700	50700	50700	50600	802
572	20241002	104300	11661263300	50700	50600	50700	50600	1115
573	20241002	104200	11604749200	50500	50600	50600	50500	260
574	20241002	104100	11591596100	50600	50600	50700	50500	175
575	20241002	104000	11582737000	50600	50600	50700	50600	168
576	20241002	103900	11574235600	50600	50700	50800	50600	797
577	20241002	103800	11533834900	50700	50800	50800	50700	1097
578	20241002	103700	11478169400	50800	50400	50800	50400	2607
579	20241002	103600	11346259400	50500	50500	50600	50500	477
580	20241002	103500	11322168300	50500	50500	50600	50500	965
581	20241002	103400	11273435200	50500	50500	50600	50400	835
582	20241002	103300	11231265100	50400	50600	50600	50200	1795
583	20241002	103200	11140712500	50600	50600	50700	50500	1369
584	20241002	103100	11071466300	50700	50800	50800	50600	1775
585	20241002	103000	10981459000	50800	50800	50900	50800	1479
586	20241002	102900	10906320500	50800	51000	51000	50800	832
587	20241002	102800	10863968100	51000	51100	51200	50900	1125
588	20241002	102700	10806523500	51200	51200	51200	51100	1115
589	20241002	102600	10749491900	51200	51200	51300	51100	602
590	20241002	102500	10718661300	51300	51000	51300	50800	5463
591	20241002	102400	10439587700	51000	50800	51000	50800	1236
592	20241002	102300	10376607600	50900	50900	50900	50800	815
593	20241002	102200	10335170900	50800	50800	50900	50800	733
594	20241002	102100	10297886000	50800	50900	51000	50800	741
595	20241002	102000	10260132000	50800	50900	51000	50800	739
596	20241002	101900	10222464400	50900	50900	51000	50900	181
597	20241002	101800	10213249800	50800	50900	51100	50800	5435
598	20241002	101700	9936085200	50900	50900	51000	50700	3373
599	20241002	101600	9764457000	50900	50700	50900	50700	214
600	20241002	101500	9753583100	50700	50900	51000	50700	1091
601	20241002	101400	9698123800	50900	50800	50900	50700	1438
602	20241002	101300	9624983500	50800	50800	50800	50600	904
603	20241002	101200	9579124600	50900	50900	51000	50800	706
604	20241002	101100	9543244000	51000	50900	51000	50800	1786
605	20241002	101000	9452284900	50900	50900	51000	50800	2457
606	20241002	100900	9327123000	50900	50600	51000	50600	6113
607	20241002	100800	9016426800	50600	50500	50700	50400	1632
608	20241002	100700	8933835600	50300	50600	50600	50300	3798
609	20241002	100600	8742088600	50500	50700	50700	50500	2683
610	20241002	100500	8606424000	50600	50700	50700	50500	3229
611	20241002	100400	8442970700	50700	50400	50900	50300	13297
612	20241002	100300	7770411300	50400	50300	50400	50100	2413
613	20241002	100200	7649100700	50300	49950	50300	49900	2109
614	20241002	100100	7543503300	49950	50000	50000	49900	860
615	20241002	100000	7500542250	50000	49900	50000	49800	2773
616	20241002	095900	7362270600	50000	50000	50100	49900	2000
617	20241002	095800	7262317450	50100	50400	50400	50000	3915
618	20241002	095700	7065476350	50300	50200	50400	50200	3212
619	20241002	095600	6903909950	50200	50200	50300	50100	1548
620	20241002	095500	6826217050	50200	50100	50200	50000	2615
621	20241002	095400	6695072250	50000	50000	50100	50000	1179
622	20241002	095300	6636112750	50000	49800	50100	49750	2370
623	20241002	095200	6517692100	49750	50100	50200	49750	5444
624	20241002	095100	6245488850	50000	50100	50100	49750	9260
625	20241002	095000	5782869850	50000	49850	50300	49850	9056
626	20241002	094900	5329995750	49800	49700	49800	49700	1750
627	20241002	094800	5242916800	49700	49550	49750	49500	3679
628	20241002	094700	5060326100	49550	49450	49650	49400	2431
629	20241002	094600	4940016300	49500	49400	49550	49350	1361
630	20241002	094500	4872692750	49400	49550	49550	49350	1695
631	20241002	094400	4788830300	49550	49500	49550	49350	1699
632	20241002	094300	4704708200	49350	49350	49500	49350	3846
633	20241002	094200	4514586000	49400	49300	49400	49300	2696
634	20241002	094100	4381572400	49350	49300	49350	49300	379
635	20241002	094000	4362882600	49300	49300	49350	49250	1660
636	20241002	093900	4281006050	49300	49100	49300	49000	2188
637	20241002	093800	4173314000	49150	49250	49300	49150	3831
638	20241002	093700	3984685150	49300	49150	49350	49150	3691
639	20241002	093600	3802773750	49250	48900	49350	48850	10183
640	20241002	093500	3303267200	48850	48700	48850	48700	2578
641	20241002	093400	3177481500	48700	48650	48700	48650	309
642	20241002	093300	3162436600	48650	48750	48750	48650	283
643	20241002	093200	3148655500	48750	48450	48800	48450	2943
644	20241002	093100	3005359200	48550	48650	48650	48450	562
645	20241002	093000	2978069500	48650	48650	48800	48550	1285
646	20241002	092900	2915534900	48650	48700	48850	48550	4970
647	20241002	092800	2673298650	48700	48600	48850	48600	4317
648	20241002	092700	2462872550	48650	48550	48650	48500	1870
649	20241002	092600	2372029800	48500	48400	48500	48350	1906
650	20241002	092500	2279705450	48350	48100	48350	48050	1399
651	20241002	092400	2212260800	48200	48250	48300	48150	703
652	20241002	092300	2178349800	48250	48050	48250	48000	671
653	20241002	092200	2146064900	48000	48100	48100	48000	827
654	20241002	092100	2106317250	48100	48300	48300	48050	1045
655	20241002	092000	2056018650	48300	48200	48300	48100	537
656	20241002	091900	2030150950	48200	48250	48300	48050	751
657	20241002	091800	1993968350	48250	48600	48600	48250	1008
658	20241002	091700	1945181950	48600	48500	48600	48300	2501
659	20241002	091600	1823916450	48500	48300	48650	48300	6711
660	20241002	091500	1498719700	48300	48050	48300	48000	2330
661	20241002	091400	1386471400	48200	47800	48200	47800	5756
662	20241002	091300	1109996950	47800	47650	47850	47650	1669
663	20241002	091200	1030232350	47650	47200	47650	47100	654
664	20241002	091100	999206850	47200	47500	47500	47200	1304
665	20241002	091000	937434550	47500	47500	47650	47450	678
666	20241002	090900	905226150	47500	47450	47700	47450	2063
667	20241002	090800	807077250	47450	47450	47500	47300	1172
668	20241002	090700	751482700	47400	47200	47450	47200	983
669	20241002	090600	704974100	47200	46900	47200	46850	1101
670	20241002	090500	653140550	46900	46500	46900	46400	1958
671	20241002	090400	562072900	46500	46700	47100	46350	2416
672	20241002	090300	449509250	46400	46550	46550	46400	2216
673	20241002	090200	346642450	46500	46450	46650	46200	3712
674	20241002	090100	174106750	46500	47050	47050	46400	2751
675	20241002	090000	45995350	47100	47200	47300	47100	818