KissMeData/192080/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	203600	1970909100	49900	49900	49900	49900	6337
3	20241010	203500	1970909100	49900	49900	49900	49900	0
4	20241010	203400	1970909100	49900	49900	49900	49900	0
5	20241010	203300	1970909100	49900	49900	49900	49900	0
6	20241010	203200	1970909100	49900	49900	49900	49900	0
7	20241010	203100	1970909100	49900	49900	49900	49900	0
8	20241010	203000	1970909100	49900	49900	49900	49900	0
9	20241010	202900	1970909100	49900	49900	49900	49900	0
10	20241010	202800	1970909100	49900	49900	49900	49900	0
11	20241010	202700	1970909100	49900	49900	49900	49900	0
12	20241010	202600	1970909100	49900	49900	49900	49900	0
13	20241010	202500	1970909100	49900	49900	49900	49900	0
14	20241010	202400	1970909100	49900	49900	49900	49900	0
15	20241010	202300	1970909100	49900	49900	49900	49900	0
16	20241010	202200	1970909100	49900	49900	49900	49900	0
17	20241010	202100	1970909100	49900	49900	49900	49900	0
18	20241010	202000	1970909100	49900	49900	49900	49900	0
19	20241010	201900	1970909100	49900	49900	49900	49900	0
20	20241010	201800	1970909100	49900	49900	49900	49900	0
21	20241010	201700	1970909100	49900	49900	49900	49900	0
22	20241010	201600	1970909100	49900	49900	49900	49900	0
23	20241010	201500	1970909100	49900	49900	49900	49900	0
24	20241010	201400	1970909100	49900	49900	49900	49900	0
25	20241010	201300	1970909100	49900	49900	49900	49900	0
26	20241010	201200	1970909100	49900	49900	49900	49900	0
27	20241010	201100	1970909100	49900	49900	49900	49900	0
28	20241010	201000	1970909100	49900	49900	49900	49900	0
29	20241010	200900	1970909100	49900	49900	49900	49900	0
30	20241010	200800	1970909100	49900	49900	49900	49900	0
31	20241010	200700	1970909100	49900	49900	49900	49900	0
32	20241010	200600	1970909100	49900	49900	49900	49900	6337
33	20241010	200500	1970909100	49900	49900	49900	49900	0
34	20241010	200400	1970909100	49900	49900	49900	49900	0
35	20241010	200300	1970909100	49900	49900	49900	49900	0
36	20241010	200200	1970909100	49900	49900	49900	49900	0
37	20241010	200100	1970909100	49900	49900	49900	49900	0
38	20241010	200000	1970909100	49900	49900	49900	49900	0
39	20241010	195900	1970909100	49900	49900	49900	49900	0
40	20241010	195800	1970909100	49900	49900	49900	49900	0
41	20241010	195700	1970909100	49900	49900	49900	49900	0
42	20241010	195600	1970909100	49900	49900	49900	49900	0
43	20241010	195500	1970909100	49900	49900	49900	49900	0
44	20241010	195400	1970909100	49900	49900	49900	49900	0
45	20241010	195300	1970909100	49900	49900	49900	49900	0
46	20241010	195200	1970909100	49900	49900	49900	49900	0
47	20241010	195100	1970909100	49900	49900	49900	49900	0
48	20241010	195000	1970909100	49900	49900	49900	49900	0
49	20241010	194900	1970909100	49900	49900	49900	49900	0
50	20241010	194800	1970909100	49900	49900	49900	49900	0
51	20241010	194700	1970909100	49900	49900	49900	49900	0
52	20241010	194600	1970909100	49900	49900	49900	49900	0
53	20241010	194500	1970909100	49900	49900	49900	49900	0
54	20241010	194400	1970909100	49900	49900	49900	49900	0
55	20241010	194300	1970909100	49900	49900	49900	49900	0
56	20241010	194200	1970909100	49900	49900	49900	49900	0
57	20241010	194100	1970909100	49900	49900	49900	49900	0
58	20241010	194000	1970909100	49900	49900	49900	49900	0
59	20241010	193900	1970909100	49900	49900	49900	49900	0
60	20241010	193800	1970909100	49900	49900	49900	49900	0
61	20241010	193700	1970909100	49900	49900	49900	49900	0
62	20241010	193600	1970909100	49900	49900	49900	49900	6337
63	20241010	193500	1970909100	49900	49900	49900	49900	0
64	20241010	193400	1970909100	49900	49900	49900	49900	0
65	20241010	193300	1970909100	49900	49900	49900	49900	0
66	20241010	193200	1970909100	49900	49900	49900	49900	0
67	20241010	193100	1970909100	49900	49900	49900	49900	0
68	20241010	193000	1970909100	49900	49900	49900	49900	0
69	20241010	192900	1970909100	49900	49900	49900	49900	0
70	20241010	192800	1970909100	49900	49900	49900	49900	0
71	20241010	192700	1970909100	49900	49900	49900	49900	0
72	20241010	192600	1970909100	49900	49900	49900	49900	0
73	20241010	192500	1970909100	49900	49900	49900	49900	0
74	20241010	192400	1970909100	49900	49900	49900	49900	0
75	20241010	192300	1970909100	49900	49900	49900	49900	0
76	20241010	192200	1970909100	49900	49900	49900	49900	0
77	20241010	192100	1970909100	49900	49900	49900	49900	0
78	20241010	192000	1970909100	49900	49900	49900	49900	0
79	20241010	191900	1970909100	49900	49900	49900	49900	0
80	20241010	191800	1970909100	49900	49900	49900	49900	0
81	20241010	191700	1970909100	49900	49900	49900	49900	0
82	20241010	191600	1970909100	49900	49900	49900	49900	0
83	20241010	191500	1970909100	49900	49900	49900	49900	0
84	20241010	191400	1970909100	49900	49900	49900	49900	0
85	20241010	191300	1970909100	49900	49900	49900	49900	0
86	20241010	191200	1970909100	49900	49900	49900	49900	0
87	20241010	191100	1970909100	49900	49900	49900	49900	0
88	20241010	191000	1970909100	49900	49900	49900	49900	0
89	20241010	190900	1970909100	49900	49900	49900	49900	0
90	20241010	190800	1970909100	49900	49900	49900	49900	0
91	20241010	190700	1970909100	49900	49900	49900	49900	0
92	20241010	190600	1970909100	49900	49900	49900	49900	6337
93	20241010	190500	1970909100	49900	49900	49900	49900	0
94	20241010	190400	1970909100	49900	49900	49900	49900	0
95	20241010	190300	1970909100	49900	49900	49900	49900	0
96	20241010	190200	1970909100	49900	49900	49900	49900	0
97	20241010	190100	1970909100	49900	49900	49900	49900	0
98	20241010	190000	1970909100	49900	49900	49900	49900	0
99	20241010	185900	1970909100	49900	49900	49900	49900	0
100	20241010	185800	1970909100	49900	49900	49900	49900	0
101	20241010	185700	1970909100	49900	49900	49900	49900	0
102	20241010	185600	1970909100	49900	49900	49900	49900	0
103	20241010	185500	1970909100	49900	49900	49900	49900	0
104	20241010	185400	1970909100	49900	49900	49900	49900	0
105	20241010	185300	1970909100	49900	49900	49900	49900	0
106	20241010	185200	1970909100	49900	49900	49900	49900	0
107	20241010	185100	1970909100	49900	49900	49900	49900	0
108	20241010	185000	1970909100	49900	49900	49900	49900	0
109	20241010	184900	1970909100	49900	49900	49900	49900	0
110	20241010	184800	1970909100	49900	49900	49900	49900	0
111	20241010	184700	1970909100	49900	49900	49900	49900	0
112	20241010	184600	1970909100	49900	49900	49900	49900	0
113	20241010	184500	1970909100	49900	49900	49900	49900	0
114	20241010	184400	1970909100	49900	49900	49900	49900	0
115	20241010	184300	1970909100	49900	49900	49900	49900	0
116	20241010	184200	1970909100	49900	49900	49900	49900	0
117	20241010	184100	1970909100	49900	49900	49900	49900	0
118	20241010	184000	1970909100	49900	49900	49900	49900	0
119	20241010	183900	1970909100	49900	49900	49900	49900	0
120	20241010	183800	1970909100	49900	49900	49900	49900	0
121	20241010	183700	1970909100	49900	49900	49900	49900	0
122	20241010	183600	1970909100	49900	49900	49900	49900	6337
123	20241010	183500	1970909100	49900	49900	49900	49900	0
124	20241010	183400	1970909100	49900	49900	49900	49900	0
125	20241010	183300	1970909100	49900	49900	49900	49900	0
126	20241010	183200	1970909100	49900	49900	49900	49900	0
127	20241010	183100	1970909100	49900	49900	49900	49900	0
128	20241010	183000	1970909100	49900	49900	49900	49900	0
129	20241010	182900	1970909100	49900	49900	49900	49900	0
130	20241010	182800	1970909100	49900	49900	49900	49900	0
131	20241010	182700	1970909100	49900	49900	49900	49900	0
132	20241010	182600	1970909100	49900	49900	49900	49900	0
133	20241010	182500	1970909100	49900	49900	49900	49900	0
134	20241010	182400	1970909100	49900	49900	49900	49900	0
135	20241010	182300	1970909100	49900	49900	49900	49900	0
136	20241010	182200	1970909100	49900	49900	49900	49900	0
137	20241010	182100	1970909100	49900	49900	49900	49900	0
138	20241010	182000	1970909100	49900	49900	49900	49900	0
139	20241010	181900	1970909100	49900	49900	49900	49900	0
140	20241010	181800	1970909100	49900	49900	49900	49900	0
141	20241010	181700	1970909100	49900	49900	49900	49900	0
142	20241010	181600	1970909100	49900	49900	49900	49900	0
143	20241010	181500	1970909100	49900	49900	49900	49900	0
144	20241010	181400	1970909100	49900	49900	49900	49900	0
145	20241010	181300	1970909100	49900	49900	49900	49900	0
146	20241010	181200	1970909100	49900	49900	49900	49900	0
147	20241010	181100	1970909100	49900	49900	49900	49900	0
148	20241010	181000	1970909100	49900	49900	49900	49900	0
149	20241010	180900	1970909100	49900	49900	49900	49900	0
150	20241010	180800	1970909100	49900	49900	49900	49900	0
151	20241010	180700	1970909100	49900	49900	49900	49900	0
152	20241010	180600	1970909100	49900	49900	49900	49900	6337
153	20241010	180500	1970909100	49900	49900	49900	49900	0
154	20241010	180400	1970909100	49900	49900	49900	49900	0
155	20241010	180300	1970909100	49900	49900	49900	49900	0
156	20241010	180200	1970909100	49900	49900	49900	49900	0
157	20241010	180100	1970909100	49900	49900	49900	49900	0
158	20241010	180000	1970909100	49900	49900	49900	49900	0
159	20241010	175900	1970909100	49900	49900	49900	49900	0
160	20241010	175800	1970909100	49900	49900	49900	49900	0
161	20241010	175700	1970909100	49900	49900	49900	49900	0
162	20241010	175600	1970909100	49900	49900	49900	49900	0
163	20241010	175500	1970909100	49900	49900	49900	49900	0
164	20241010	175400	1970909100	49900	49900	49900	49900	0
165	20241010	175300	1970909100	49900	49900	49900	49900	0
166	20241010	175200	1970909100	49900	49900	49900	49900	0
167	20241010	175100	1970909100	49900	49900	49900	49900	0
168	20241010	175000	1970909100	49900	49900	49900	49900	0
169	20241010	174900	1970909100	49900	49900	49900	49900	0
170	20241010	174800	1970909100	49900	49900	49900	49900	0
171	20241010	174700	1970909100	49900	49900	49900	49900	0
172	20241010	174600	1970909100	49900	49900	49900	49900	0
173	20241010	174500	1970909100	49900	49900	49900	49900	0
174	20241010	174400	1970909100	49900	49900	49900	49900	0
175	20241010	174300	1970909100	49900	49900	49900	49900	0
176	20241010	174200	1970909100	49900	49900	49900	49900	0
177	20241010	174100	1970909100	49900	49900	49900	49900	0
178	20241010	174000	1970909100	49900	49900	49900	49900	0
179	20241010	173900	1970909100	49900	49900	49900	49900	0
180	20241010	173800	1970909100	49900	49900	49900	49900	0
181	20241010	173700	1970909100	49900	49900	49900	49900	0
182	20241010	173600	1970909100	49900	49900	49900	49900	6337
183	20241010	173500	1970909100	49900	49900	49900	49900	0
184	20241010	173400	1970909100	49900	49900	49900	49900	0
185	20241010	173300	1970909100	49900	49900	49900	49900	0
186	20241010	173200	1970909100	49900	49900	49900	49900	0
187	20241010	173100	1970909100	49900	49900	49900	49900	0
188	20241010	173000	1970909100	49900	49900	49900	49900	0
189	20241010	172900	1970909100	49900	49900	49900	49900	0
190	20241010	172800	1970909100	49900	49900	49900	49900	0
191	20241010	172700	1970909100	49900	49900	49900	49900	0
192	20241010	172600	1970909100	49900	49900	49900	49900	0
193	20241010	172500	1970909100	49900	49900	49900	49900	0
194	20241010	172400	1970909100	49900	49900	49900	49900	0
195	20241010	172300	1970909100	49900	49900	49900	49900	0
196	20241010	172200	1970909100	49900	49900	49900	49900	0
197	20241010	172100	1970909100	49900	49900	49900	49900	0
198	20241010	172000	1970909100	49900	49900	49900	49900	0
199	20241010	171900	1970909100	49900	49900	49900	49900	0
200	20241010	171800	1970909100	49900	49900	49900	49900	0
201	20241010	171700	1970909100	49900	49900	49900	49900	0
202	20241010	171600	1970909100	49900	49900	49900	49900	0
203	20241010	171500	1970909100	49900	49900	49900	49900	0
204	20241010	171400	1970909100	49900	49900	49900	49900	0
205	20241010	171300	1970909100	49900	49900	49900	49900	0
206	20241010	171200	1970909100	49900	49900	49900	49900	0
207	20241010	171100	1970909100	49900	49900	49900	49900	0
208	20241010	171000	1970909100	49900	49900	49900	49900	0
209	20241010	170900	1970909100	49900	49900	49900	49900	0
210	20241010	170800	1970909100	49900	49900	49900	49900	0
211	20241010	170700	1970909100	49900	49900	49900	49900	0
212	20241010	170600	1970909100	49900	49900	49900	49900	6337
213	20241010	170500	1970909100	49900	49900	49900	49900	0
214	20241010	170400	1970909100	49900	49900	49900	49900	0
215	20241010	170300	1970909100	49900	49900	49900	49900	0
216	20241010	170200	1970909100	49900	49900	49900	49900	0
217	20241010	170100	1970909100	49900	49900	49900	49900	0
218	20241010	170000	1970909100	49900	49900	49900	49900	0
219	20241010	165900	1970909100	49900	49900	49900	49900	0
220	20241010	165800	1970909100	49900	49900	49900	49900	0
221	20241010	165700	1970909100	49900	49900	49900	49900	0
222	20241010	165600	1970909100	49900	49900	49900	49900	0
223	20241010	165500	1970909100	49900	49900	49900	49900	0
224	20241010	165400	1970909100	49900	49900	49900	49900	0
225	20241010	165300	1970909100	49900	49900	49900	49900	0
226	20241010	165200	1970909100	49900	49900	49900	49900	0
227	20241010	165100	1970909100	49900	49900	49900	49900	0
228	20241010	165000	1970909100	49900	49900	49900	49900	0
229	20241010	164900	1970909100	49900	49900	49900	49900	0
230	20241010	164800	1970909100	49900	49900	49900	49900	0
231	20241010	164700	1970909100	49900	49900	49900	49900	0
232	20241010	164600	1970909100	49900	49900	49900	49900	0
233	20241010	164500	1970909100	49900	49900	49900	49900	0
234	20241010	164400	1970909100	49900	49900	49900	49900	0
235	20241010	164300	1970909100	49900	49900	49900	49900	0
236	20241010	164200	1970909100	49900	49900	49900	49900	0
237	20241010	164100	1970909100	49900	49900	49900	49900	0
238	20241010	164000	1970909100	49900	49900	49900	49900	0
239	20241010	163900	1970909100	49900	49900	49900	49900	0
240	20241010	163800	1970909100	49900	49900	49900	49900	0
241	20241010	163700	1970909100	49900	49900	49900	49900	0
242	20241010	163600	1970909100	49900	49900	49900	49900	6337
243	20241010	163500	1970909100	49900	49900	49900	49900	0
244	20241010	163400	1970909100	49900	49900	49900	49900	0
245	20241010	163300	1970909100	49900	49900	49900	49900	0
246	20241010	163200	1970909100	49900	49900	49900	49900	0
247	20241010	163100	1970909100	49900	49900	49900	49900	0
248	20241010	163000	1970909100	49900	49900	49900	49900	0
249	20241010	162900	1970909100	49900	49900	49900	49900	0
250	20241010	162800	1970909100	49900	49900	49900	49900	0
251	20241010	162700	1970909100	49900	49900	49900	49900	0
252	20241010	162600	1970909100	49900	49900	49900	49900	0
253	20241010	162500	1970909100	49900	49900	49900	49900	0
254	20241010	162400	1970909100	49900	49900	49900	49900	0
255	20241010	162300	1970909100	49900	49900	49900	49900	0
256	20241010	162200	1970909100	49900	49900	49900	49900	0
257	20241010	162100	1970909100	49900	49900	49900	49900	0
258	20241010	162000	1970909100	49900	49900	49900	49900	0
259	20241010	161900	1970909100	49900	49900	49900	49900	0
260	20241010	161800	1970909100	49900	49900	49900	49900	0
261	20241010	161700	1970909100	49900	49900	49900	49900	0
262	20241010	161600	1970909100	49900	49900	49900	49900	0
263	20241010	161500	1970909100	49900	49900	49900	49900	0
264	20241010	161400	1970909100	49900	49900	49900	49900	0
265	20241010	161300	1970909100	49900	49900	49900	49900	0
266	20241010	161200	1970909100	49900	49900	49900	49900	0
267	20241010	161100	1970909100	49900	49900	49900	49900	0
268	20241010	161000	1970909100	49900	49900	49900	49900	0
269	20241010	160900	1970909100	49900	49900	49900	49900	0
270	20241010	160800	1970909100	49900	49900	49900	49900	0
271	20241010	160700	1970909100	49900	49900	49900	49900	0
272	20241010	160600	1970909100	49900	49900	49900	49900	6337
273	20241010	160500	1970909100	49900	49900	49900	49900	0
274	20241010	160400	1970909100	49900	49900	49900	49900	0
275	20241010	160300	1970909100	49900	49900	49900	49900	0
276	20241010	160200	1970909100	49900	49900	49900	49900	0
277	20241010	160100	1970909100	49900	49900	49900	49900	0
278	20241010	160000	1970909100	49900	49900	49900	49900	0
279	20241010	155900	1970909100	49900	49900	49900	49900	0
280	20241010	155800	1970909100	49900	49900	49900	49900	0
281	20241010	155700	1970909100	49900	49900	49900	49900	0
282	20241010	155600	1970909100	49900	49900	49900	49900	0
283	20241010	155500	1970909100	49900	49900	49900	49900	0
284	20241010	155400	1970909100	49900	49900	49900	49900	0
285	20241010	155300	1970909100	49900	49900	49900	49900	0
286	20241010	155200	1970909100	49900	49900	49900	49900	0
287	20241010	155100	1970909100	49900	49900	49900	49900	0
288	20241010	155000	1970909100	49900	49900	49900	49900	0
289	20241010	154900	1970909100	49900	49900	49900	49900	0
290	20241010	154800	1970909100	49900	49900	49900	49900	0
291	20241010	154700	1970909100	49900	49900	49900	49900	0
292	20241010	154600	1970909100	49900	49900	49900	49900	0
293	20241010	154500	1970909100	49900	49900	49900	49900	0
294	20241010	154400	1970909100	49900	49900	49900	49900	0
295	20241010	154300	1970909100	49900	49900	49900	49900	0
296	20241010	154200	1970909100	49900	49900	49900	49900	0
297	20241010	154100	1970909100	49900	49900	49900	49900	0
298	20241010	154000	1970909100	49900	49900	49900	49900	0
299	20241010	153900	1970909100	49900	49900	49900	49900	0
300	20241010	153800	1970909100	49900	49900	49900	49900	0
301	20241010	153700	1970909100	49900	49900	49900	49900	0
302	20241010	153600	1970909100	49900	49900	49900	49900	6337
303	20241010	153500	1970909100	49900	49900	49900	49900	0
304	20241010	153400	1970909100	49900	49900	49900	49900	0
305	20241010	153300	1970909100	49900	49900	49900	49900	0
306	20241010	153200	1970909100	49900	49900	49900	49900	0
307	20241010	153100	1970909100	49900	49900	49900	49900	0
308	20241010	153000	1970909100	49900	49900	49900	49900	6337
309	20241010	152900	1654692800	49950	49950	49950	49950	0
310	20241010	152800	1654692800	49950	49950	49950	49950	0
311	20241010	152700	1654692800	49950	49950	49950	49950	0
312	20241010	152600	1654692800	49950	49950	49950	49950	0
313	20241010	152500	1654692800	49950	49950	49950	49950	0
314	20241010	152400	1654692800	49950	49950	49950	49950	0
315	20241010	152300	1654692800	49950	49950	49950	49950	0
316	20241010	152200	1654692800	49950	49950	49950	49950	0
317	20241010	152100	1654692800	49950	49950	49950	49950	0
318	20241010	152000	1654692800	49950	49950	49950	49950	0
319	20241010	151900	1654692800	49950	50100	50200	49950	278
320	20241010	151800	1640759100	49950	49950	50000	49900	469
321	20241010	151700	1617350000	49950	50000	50100	49950	421
322	20241010	151600	1596312550	50000	50000	50000	50000	18
323	20241010	151500	1595412550	50000	50100	50100	50000	3
324	20241010	151400	1595262450	50000	49950	50000	49950	148
325	20241010	151300	1587863950	49950	49950	49950	49950	13
326	20241010	151200	1587214600	49950	50000	50000	49950	7
327	20241010	151100	1586864650	49950	50100	50100	49950	104
328	20241010	151000	1581662850	50100	50000	50100	50000	44
329	20241010	150900	1579461350	49950	50000	50000	49950	22
330	20241010	150800	1578361500	50000	50100	50100	50000	31
331	20241010	150700	1576809900	50000	50100	50100	49950	1043
332	20241010	150600	1524665050	50100	50100	50100	50000	20
333	20241010	150500	1523664650	50000	50100	50100	50000	9
334	20241010	150400	1523213950	50100	50000	50100	50000	45
335	20241010	150300	1520959750	50100	50100	50100	50000	6
336	20241010	150200	1520659250	50000	50000	50100	50000	54
337	20241010	150100	1517958950	50000	50100	50100	50000	78
338	20241010	150000	1514051350	50100	50000	50100	50000	220
339	20241010	145900	1503031450	50100	50100	50100	50000	242
340	20241010	145800	1490908850	50100	50100	50100	50000	23
341	20241010	145700	1489758350	50100	50100	50100	50100	45
342	20241010	145600	1487503850	50000	50100	50100	50000	23
343	20241010	145500	1486353350	50100	50100	50100	50100	26
344	20241010	145400	1485050750	50000	50100	50100	50000	32
345	20241010	145300	1483449750	50100	50000	50100	50000	61
346	20241010	145200	1480397150	50000	50000	50000	50000	5
347	20241010	145100	1480147150	50000	50000	50100	50000	185
348	20241010	145000	1470895250	50000	50000	50000	49950	89
349	20241010	144900	1466447250	50000	49950	50000	49950	72
350	20241010	144800	1462850700	50000	50000	50000	49950	40
351	20241010	144700	1460851600	50000	50000	50000	50000	13
352	20241010	144600	1460201600	50000	50000	50000	49950	58
353	20241010	144500	1457302500	50000	49950	50000	49950	6
354	20241010	144400	1457002600	49950	49950	49950	49950	25
355	20241010	144300	1455753850	50000	50100	50100	50000	84
356	20241010	144200	1451550950	50100	50100	50100	50100	3
357	20241010	144100	1451400650	50000	50000	50100	50000	80
358	20241010	144000	1447398850	50000	50000	50000	50000	120
359	20241010	143900	1441398850	49950	50000	50000	49950	44
360	20241010	143800	1439199750	49950	49950	49950	49950	19
361	20241010	143700	1438250700	50000	50000	50000	50000	12
362	20241010	143600	1437650700	49950	49950	50000	49950	25
363	20241010	143500	1436401650	50000	50000	50000	50000	23
364	20241010	143400	1435251650	50000	50000	50000	50000	41
365	20241010	143300	1433201650	50000	50000	50000	50000	22
366	20241010	143200	1432101650	50000	50000	50100	50000	82
367	20241010	143100	1427999850	50000	50000	50000	50000	30
368	20241010	143000	1426499850	50000	50000	50000	50000	3
369	20241010	142900	1426349850	50000	50100	50100	50000	37
370	20241010	142800	1424497950	50100	50000	50100	50000	37
371	20241010	142700	1422646050	50100	50000	50100	50000	345
372	20241010	142600	1405392750	50000	49950	50000	49900	367
373	20241010	142500	1387061750	49950	49900	49950	49900	85
374	20241010	142400	1382818300	49900	49950	49950	49900	143
375	20241010	142300	1375679500	49950	49950	49950	49900	724
376	20241010	142200	1339533200	49950	49950	49950	49950	0
377	20241010	142100	1339533200	49950	50000	50100	49950	192
378	20241010	142000	1329932750	50000	50100	50100	50000	17
379	20241010	141900	1329082350	50000	50100	50100	50000	203
380	20241010	141800	1318932050	50000	50000	50100	50000	48
381	20241010	141700	1316530250	50100	50000	50100	50000	124
382	20241010	141600	1310328450	50000	50000	50100	50000	37
383	20241010	141500	1308478150	50000	50100	50100	50000	81
384	20241010	141400	1304426250	50000	50000	50100	50000	113
385	20241010	141300	1298772950	50100	50000	50100	50000	31
386	20241010	141200	1297221650	50000	50100	50100	50000	41
387	20241010	141100	1295171250	50100	50000	50100	50000	49
388	20241010	141000	1292719350	50000	50000	50100	50000	13
389	20241010	140900	1292069250	50000	50000	50000	50000	30
390	20241010	140800	1290569250	50000	50000	50000	50000	14
391	20241010	140700	1289869250	50000	50100	50200	50000	109
392	20241010	140600	1284408750	50100	50100	50100	50100	38
393	20241010	140500	1282504950	50100	50100	50100	50100	18
394	20241010	140400	1281603150	50100	50200	50200	50100	65
395	20241010	140300	1278343250	50100	50100	50200	50100	80
396	20241010	140200	1274333750	50100	50200	50200	50100	1403
397	20241010	140100	1204014050	50200	50200	50200	50200	32
398	20241010	140000	1202407650	50200	50300	50300	50200	67
399	20241010	135900	1199038750	50200	50200	50200	50200	36
400	20241010	135800	1197231550	50300	50200	50300	50200	19
401	20241010	135700	1196277350	50300	50100	50300	50100	491
402	20241010	135600	1171623150	50200	50200	50200	50100	64
403	20241010	135500	1168413350	50200	50200	50200	50100	16
404	20241010	135400	1167611350	50200	50100	50200	50100	36
405	20241010	135300	1165807450	50100	50100	50200	50100	32
406	20241010	135200	1164202250	50100	50200	50200	50100	208
407	20241010	135100	1153763050	50200	50100	50300	50100	526
408	20241010	135000	1127353950	50100	50200	50300	50100	669
409	20241010	134900	1093770250	50300	50200	50300	50200	171
410	20241010	134800	1085182050	50200	50200	50300	50200	49
411	20241010	134700	1082721950	50200	50200	50300	50200	49
412	20241010	134600	1080261850	50200	50200	50300	50200	68
413	20241010	134500	1076844450	50200	50200	50300	50200	20
414	20241010	134400	1075840250	50300	50200	50300	50200	33
415	20241010	134300	1074183350	50200	50200	50300	50200	31
416	20241010	134200	1072626850	50300	50200	50300	50200	51
417	20241010	134100	1070063350	50200	50300	50300	50200	21
418	20241010	134000	1069008850	50200	50200	50200	50200	2
419	20241010	133900	1068908450	50300	50300	50300	50200	40
420	20241010	133800	1066898250	50300	50300	50300	50300	3
421	20241010	133700	1066747350	50300	50200	50300	50200	33
422	20241010	133600	1065089250	50200	50200	50200	50200	165
423	20241010	133500	1056806250	50200	50300	50300	50200	25
424	20241010	133400	1055549150	50300	50300	50300	50300	3
425	20241010	133300	1055398250	50300	50200	50300	50200	27
426	20241010	133200	1054040750	50200	50300	50300	50200	43
427	20241010	133100	1051878850	50300	50300	50300	50300	0
428	20241010	133000	1051878850	50300	50300	50300	50300	4
429	20241010	132900	1051677650	50300	50300	50300	50200	24
430	20241010	132800	1050470650	50300	50300	50300	50300	22
431	20241010	132700	1049364050	50300	50300	50300	50300	3
432	20241010	132600	1049213150	50300	50300	50300	50300	0
433	20241010	132500	1049213150	50300	50300	50300	50300	23
434	20241010	132400	1048056250	50300	50300	50300	50300	3
435	20241010	132300	1047905350	50300	50300	50300	50300	5
436	20241010	132200	1047653850	50200	50300	50300	50200	35
437	20241010	132100	1045895450	50300	50300	50300	50300	17
438	20241010	132000	1045040350	50300	50300	50300	50300	3
439	20241010	131900	1044889450	50300	50300	50300	50300	7
440	20241010	131800	1044537350	50200	50300	50300	50200	16
441	20241010	131700	1043732850	50300	50300	50300	50300	52
442	20241010	131600	1041117250	50300	50200	50300	50200	8
443	20241010	131500	1040714950	50200	50200	50200	50200	2
444	20241010	131400	1040614550	50300	50300	50300	50300	21
445	20241010	131300	1039558250	50300	50300	50300	50300	3
446	20241010	131200	1039407350	50300	50300	50300	50300	23
447	20241010	131100	1038250450	50300	50300	50300	50300	2
448	20241010	131000	1038149850	50300	50300	50300	50300	34
449	20241010	130900	1036439650	50300	50300	50300	50300	1
450	20241010	130800	1036389350	50200	50300	50300	50200	46
451	20241010	130700	1034075650	50300	50300	50300	50300	18
452	20241010	130600	1033170250	50300	50300	50300	50300	1
453	20241010	130500	1033119950	50300	50300	50300	50300	0
454	20241010	130400	1033119950	50300	50300	50300	50300	0
455	20241010	130300	1033119950	50300	50300	50300	50300	18
456	20241010	130200	1032214550	50200	50200	50200	50200	0
457	20241010	130100	1032214550	50200	50200	50200	50200	23
458	20241010	130000	1031059950	50300	50200	50300	50200	34
459	20241010	125900	1029351650	50100	50100	50100	50100	1
460	20241010	125800	1029301550	50200	50200	50200	50100	35
461	20241010	125700	1027544650	50200	50200	50200	50100	34
462	20241010	125600	1025838150	50200	50300	50300	50100	280
463	20241010	125500	1011783450	50200	50300	50300	50200	2
464	20241010	125400	1011682950	50200	50200	50200	50200	1
465	20241010	125300	1011632750	50200	50300	50300	50200	33
466	20241010	125200	1009974350	50200	50200	50300	50200	11
467	20241010	125100	1009421850	50200	50200	50200	50200	1
468	20241010	125000	1009371650	50200	50200	50200	50200	11
469	20241010	124900	1008819450	50200	50200	50300	50200	22
470	20241010	124800	1007713150	50200	50200	50200	50200	1
471	20241010	124700	1007662950	50200	50200	50200	50200	1
472	20241010	124600	1007612750	50200	50200	50300	50200	23
473	20241010	124500	1006456350	50200	50200	50200	50200	4
474	20241010	124400	1006255550	50200	50200	50200	50200	12
475	20241010	124300	1005653150	50200	50200	50200	50200	6
476	20241010	124200	1005351950	50200	50300	50300	50200	25
477	20241010	124100	1004095150	50200	50200	50200	50200	9
478	20241010	124000	1003643350	50200	50200	50200	50200	117
479	20241010	123900	997769950	50200	50200	50200	50200	12
480	20241010	123800	997167550	50300	50100	50300	50100	101
481	20241010	123700	992095750	50100	50200	50200	50100	61
482	20241010	123600	989034150	50200	50200	50200	50200	51
483	20241010	123500	986473950	50200	50300	50300	50200	21
484	20241010	123400	985417950	50200	50200	50200	50200	2
485	20241010	123300	985317550	50300	50300	50300	50300	30
486	20241010	123200	983808550	50200	50300	50300	50100	669
487	20241010	123100	950203950	50400	50400	50400	50400	18
488	20241010	123000	949296750	50400	50400	50400	50400	1
489	20241010	122900	949246350	50400	50400	50400	50400	110
490	20241010	122800	943702350	50400	50300	50400	50300	40
491	20241010	122700	941688550	50400	50400	50400	50400	0
492	20241010	122600	941688550	50400	50300	50400	50300	21
493	20241010	122500	940632150	50400	50400	50400	50400	0
494	20241010	122400	940632150	50400	50400	50400	50400	17
495	20241010	122300	939775350	50300	50300	50300	50300	0
496	20241010	122200	939775350	50300	50300	50300	50300	0
497	20241010	122100	939775350	50300	50400	50400	50300	21
498	20241010	122000	938717250	50400	50400	50400	50400	1
499	20241010	121900	938666850	50400	50400	50400	50400	2
500	20241010	121800	938566050	50400	50400	50400	50400	0
501	20241010	121700	938566050	50400	50300	50400	50300	24
502	20241010	121600	937357050	50300	50300	50300	50300	20
503	20241010	121500	936351050	50400	50400	50400	50400	16
504	20241010	121400	935544650	50400	50300	50400	50300	438
505	20241010	121300	913509850	50300	50300	50300	50300	0
506	20241010	121200	913509850	50300	50400	50400	50300	2
507	20241010	121100	913409150	50400	50400	50400	50400	16
508	20241010	121000	912602750	50400	50400	50400	50300	22
509	20241010	120900	911494250	50400	50400	50400	50400	0
510	20241010	120800	911494250	50400	50400	50400	50400	16
511	20241010	120700	910687850	50400	50400	50400	50400	18
512	20241010	120600	909780650	50400	50400	50400	50400	0
513	20241010	120500	909780650	50400	50400	50400	50400	0
514	20241010	120400	909780650	50400	50400	50400	50400	0
515	20241010	120300	909780650	50400	50300	50400	50300	22
516	20241010	120200	908672150	50400	50400	50400	50400	180
517	20241010	120100	899600150	50500	50500	50500	50500	1
518	20241010	120000	899549650	50500	50500	50500	50500	73
519	20241010	115900	895863150	50400	50400	50400	50400	1
520	20241010	115800	895812750	50500	50500	50500	50500	32
521	20241010	115700	894196750	50500	50500	50500	50500	1
522	20241010	115600	894146250	50500	50400	50500	50400	34
523	20241010	115500	892429450	50400	50400	50400	50400	0
524	20241010	115400	892429450	50400	50400	50400	50400	0
525	20241010	115300	892429450	50400	50400	50400	50400	21
526	20241010	115200	891371050	50500	50300	50500	50300	254
527	20241010	115100	878562450	50300	50300	50300	50300	14
528	20241010	115000	877858250	50300	50300	50300	50300	50
529	20241010	114900	875343250	50400	50400	50400	50400	18
530	20241010	114800	874436050	50400	50400	50400	50400	16
531	20241010	114700	873629650	50400	50400	50400	50400	1
532	20241010	114600	873579250	50400	50400	50400	50400	0
533	20241010	114500	873579250	50400	50300	50400	50300	21
534	20241010	114400	872521150	50400	50400	50400	50400	14
535	20241010	114300	871815550	50400	50400	50400	50400	0
536	20241010	114200	871815550	50400	50500	50500	50400	45
537	20241010	114100	869545750	50400	50400	50400	50400	153
538	20241010	114000	861834550	50500	50400	50500	50400	116
539	20241010	113900	855986450	50500	50500	50500	50500	12
540	20241010	113800	855380450	50500	50400	50500	50400	35
541	20241010	113700	853613150	50400	50400	50400	50400	60
542	20241010	113600	850589150	50500	50500	50500	50500	0
543	20241010	113500	850589150	50500	50500	50500	50500	18
544	20241010	113400	849680150	50500	50500	50500	50400	37
545	20241010	113300	847812350	50400	50400	50400	50400	177
546	20241010	113200	838891550	50400	50400	50400	50400	0
547	20241010	113100	838891550	50400	50400	50400	50400	19
548	20241010	113000	837933950	50400	50400	50400	50400	0
549	20241010	112900	837933950	50400	50400	50400	50400	0
550	20241010	112800	837933950	50400	50400	50400	50400	133
551	20241010	112700	831230750	50400	50300	50400	50300	41
552	20241010	112600	829168050	50200	50400	50400	50200	397
553	20241010	112500	809191050	50300	50300	50300	50300	1
554	20241010	112400	809140750	50400	50400	50400	50400	17
555	20241010	112300	808283950	50300	50300	50300	50300	3
556	20241010	112200	808133050	50400	50400	50400	50400	10
557	20241010	112100	807629050	50400	50400	50400	50400	19
558	20241010	112000	806671450	50400	50400	50400	50400	9
559	20241010	111900	806217850	50400	50400	50400	50400	0
560	20241010	111800	806217850	50400	50400	50400	50400	22
561	20241010	111700	805109050	50300	50400	50400	50300	38
562	20241010	111600	803195850	50300	50400	50400	50300	6
563	20241010	111500	802893850	50400	50400	50400	50400	0
564	20241010	111400	802893850	50400	50300	50400	50300	255
565	20241010	111300	790065850	50300	50300	50300	50300	28
566	20241010	111200	788657450	50300	50300	50300	50300	0
567	20241010	111100	788657450	50300	50300	50300	50300	2
568	20241010	111000	788556850	50300	50300	50300	50300	17
569	20241010	110900	787701750	50300	50300	50300	50300	0
570	20241010	110800	787701750	50300	50300	50300	50300	1
571	20241010	110700	787651450	50300	50300	50300	50300	0
572	20241010	110600	787651450	50300	50200	50300	50200	21
573	20241010	110500	786595350	50200	50200	50200	50200	3
574	20241010	110400	786444750	50200	50200	50200	50200	49
575	20241010	110300	783984950	50300	50300	50300	50200	82
576	20241010	110200	779865150	50200	50200	50300	50200	113
577	20241010	110100	774191050	50200	50200	50200	50200	199
578	20241010	110000	764201250	50200	50300	50300	50200	109
579	20241010	105900	758727950	50200	50200	50300	50200	126
580	20241010	105800	752399550	50300	50300	50300	50200	366
581	20241010	105700	734021450	50300	50200	50300	50200	167
582	20241010	105600	725626050	50300	50300	50400	50200	243
583	20241010	105500	713399750	50300	50300	50300	50300	98
584	20241010	105400	708470350	50400	50400	50500	50400	123
585	20241010	105300	702270050	50500	50500	50500	50400	77
586	20241010	105200	698381850	50500	50500	50500	50500	45
587	20241010	105100	696109350	50500	50400	50500	50400	145
588	20241010	105000	688798150	50400	50400	50400	50300	17
589	20241010	104900	687941950	50400	50400	50400	50400	60
590	20241010	104800	684917950	50400	50400	50400	50300	13
591	20241010	104700	684262850	50400	50400	50400	50300	36
592	20241010	104600	682448750	50400	50400	50400	50400	0
593	20241010	104500	682448750	50400	50300	50400	50300	26
594	20241010	104400	681138450	50300	50300	50300	50300	3
595	20241010	104300	680987550	50300	50300	50300	50300	0
596	20241010	104200	680987550	50300	50300	50300	50300	91
597	20241010	104100	676410250	50300	50300	50300	50300	34
598	20241010	104000	674700050	50300	50300	50300	50300	33
599	20241010	103900	673040150	50300	50300	50300	50300	1
600	20241010	103800	672989850	50200	50200	50200	50200	15
601	20241010	103700	672236850	50200	50200	50200	50200	0
602	20241010	103600	672236850	50200	50200	50200	50100	208
603	20241010	103500	661796750	50300	50300	50300	50300	1
604	20241010	103400	661746450	50300	50300	50300	50300	19
605	20241010	103300	660790750	50200	50300	50300	50200	148
606	20241010	103200	653350550	50200	50200	50200	50200	20
607	20241010	103100	652346550	50200	50200	50200	50200	256
608	20241010	103000	639495350	50300	50200	50300	50200	35
609	20241010	102900	637735150	50200	50200	50200	50200	1
610	20241010	102800	637684950	50300	50300	50300	50300	4
611	20241010	102700	637483750	50300	50300	50300	50300	208
612	20241010	102600	627021350	50300	50300	50300	50300	33
613	20241010	102500	625361450	50300	50300	50300	50300	1
614	20241010	102400	625311150	50300	50200	50300	50200	18
615	20241010	102300	624405850	50200	50200	50200	50200	7
616	20241010	102200	624054450	50200	50200	50200	50200	116
617	20241010	102100	618231250	50200	50200	50200	50200	0
618	20241010	102000	618231250	50200	50200	50200	50100	53
619	20241010	101900	615570750	50200	50200	50200	50200	3
620	20241010	101800	615420150	50200	50300	50300	50200	37
621	20241010	101700	613559350	50300	50300	50300	50300	95
622	20241010	101600	608780850	50400	50300	50400	50300	272
623	20241010	101500	595078650	50300	50300	50300	50300	20
624	20241010	101400	594072650	50300	50300	50300	50300	64
625	20241010	101300	590853450	50300	50300	50300	50300	80
626	20241010	101200	586829450	50300	50200	50300	50200	24
627	20241010	101100	585622350	50200	50200	50300	50200	13
628	20241010	101000	584969650	50200	50200	50200	50200	91
629	20241010	100900	580401450	50100	50200	50200	50100	3
630	20241010	100800	580250950	50200	50200	50200	50200	20
631	20241010	100700	579246950	50200	50200	50200	50200	31
632	20241010	100600	577690750	50100	50000	50100	50000	222
633	20241010	100500	566585150	49950	49950	50000	49950	32
634	20241010	100400	564985900	49950	49950	50000	49950	28
635	20241010	100300	563586050	49950	49950	50000	49950	67
636	20241010	100200	560237750	49950	49950	50000	49950	12
637	20241010	100100	559638300	49950	49950	50000	49950	17
638	20241010	100000	558789100	49950	49950	49950	49950	16
639	20241010	095900	557989900	49950	49950	49950	49950	64
640	20241010	095800	554793100	49900	49950	49950	49900	50
641	20241010	095700	552298050	49950	49950	49950	49950	46
642	20241010	095600	550000350	49950	49950	49950	49950	180
643	20241010	095500	541009350	49950	49950	49950	49950	19
644	20241010	095400	540060300	49950	49900	49950	49900	201
645	20241010	095300	530029600	49900	49850	49900	49850	123
646	20241010	095200	523897400	49900	49900	49900	49900	34
647	20241010	095100	522200800	49900	49900	49900	49900	8
648	20241010	095000	521801600	49900	49900	49900	49850	30
649	20241010	094900	520304800	49900	49900	49900	49900	2
650	20241010	094800	520205000	49850	49850	49850	49850	12
651	20241010	094700	519606800	49900	49850	49900	49800	641
652	20241010	094600	487650150	49850	49900	49900	49850	267
653	20241010	094500	474339750	49850	49850	49900	49850	144
654	20241010	094400	467161250	49900	49850	49900	49850	24
655	20241010	094300	465964200	49850	49850	49850	49850	151
656	20241010	094200	458436850	49850	50000	50000	49850	2255
657	20241010	094100	345814750	50100	50000	50100	50000	53
658	20241010	094000	343161250	50100	50100	50100	50100	23
659	20241010	093900	342008950	50100	50100	50100	50100	7
660	20241010	093800	341658250	50100	50100	50100	50100	19
661	20241010	093700	340706350	50000	50100	50100	50000	293
662	20241010	093600	326027850	50000	49950	50000	49950	144
663	20241010	093500	318830000	50000	50100	50100	50000	1024
664	20241010	093400	267607300	50100	50100	50100	50100	102
665	20241010	093300	262497100	50100	50200	50200	50000	74
666	20241010	093200	258789700	50100	50200	50200	50100	28
667	20241010	093100	257386800	50200	50100	50200	50100	6
668	20241010	093000	257085900	50100	50200	50200	50100	21
669	20241010	092900	256033500	50100	50200	50200	50100	4
670	20241010	092800	255833000	50200	50200	50200	50200	58
671	20241010	092700	252921400	50200	50200	50200	50200	17
672	20241010	092600	252068000	50200	50300	50300	50200	101
673	20241010	092500	246997700	50300	50300	50300	50300	3
674	20241010	092400	246846800	50200	50200	50300	50200	143
675	20241010	092300	239668000	50200	50100	50200	50100	2
676	20241010	092200	239567700	50200	50200	50200	50100	35
677	20241010	092100	237811700	50200	50100	50200	50000	181
678	20241010	092000	228748000	50000	50000	50100	50000	59
679	20241010	091900	225794600	50000	50000	50100	50000	237
680	20241010	091800	213943500	50100	50100	50200	50000	1084
681	20241010	091700	159637800	50200	50200	50200	50200	47
682	20241010	091600	157278400	50100	50100	50200	50100	156
683	20241010	091500	149456500	50100	50200	50200	50100	18
684	20241010	091400	148554400	50300	50300	50300	50300	0
685	20241010	091300	148554400	50300	50300	50300	50300	1
686	20241010	091200	148504100	50200	50200	50200	50200	22
687	20241010	091100	147399700	50200	50200	50400	50200	342
688	20241010	091000	130231000	50400	50200	50400	50200	2
689	20241010	090900	130130400	50300	50400	50400	50200	522
690	20241010	090800	103839200	50200	50200	50300	50200	75
691	20241010	090700	100066900	50300	50300	50300	50300	5
692	20241010	090600	99815400	50300	50300	50300	50200	21
693	20241010	090500	98761000	50300	50300	50300	50300	21
694	20241010	090400	97704700	50300	50300	50300	50300	88
695	20241010	090300	93278300	50300	50300	50400	50200	404
696	20241010	090200	72977000	50400	50400	50400	50400	106
697	20241010	090100	67634600	50200	50300	50300	50200	127
698	20241010	090000	61256500	50500	50500	50500	50500	1210