KissMeData/006110/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	184700	2246886050	50400	50400	50400	50400	1224
3	20241018	184600	2246886050	50400	50400	50400	50400	0
4	20241018	184500	2246886050	50400	50400	50400	50400	0
5	20241018	184400	2246886050	50400	50400	50400	50400	0
6	20241018	184300	2246886050	50400	50400	50400	50400	0
7	20241018	184200	2246886050	50400	50400	50400	50400	0
8	20241018	184100	2246886050	50400	50400	50400	50400	0
9	20241018	184000	2246886050	50400	50400	50400	50400	0
10	20241018	183900	2246886050	50400	50400	50400	50400	0
11	20241018	183800	2246886050	50400	50400	50400	50400	0
12	20241018	183700	2246886050	50400	50400	50400	50400	0
13	20241018	183600	2246886050	50400	50400	50400	50400	0
14	20241018	183500	2246886050	50400	50400	50400	50400	0
15	20241018	183400	2246886050	50400	50400	50400	50400	0
16	20241018	183300	2246886050	50400	50400	50400	50400	0
17	20241018	183200	2246886050	50400	50400	50400	50400	0
18	20241018	183100	2246886050	50400	50400	50400	50400	0
19	20241018	183000	2246886050	50400	50400	50400	50400	0
20	20241018	182900	2246886050	50400	50400	50400	50400	0
21	20241018	182800	2246886050	50400	50400	50400	50400	0
22	20241018	182700	2246886050	50400	50400	50400	50400	0
23	20241018	182600	2246886050	50400	50400	50400	50400	0
24	20241018	182500	2246886050	50400	50400	50400	50400	0
25	20241018	182400	2246886050	50400	50400	50400	50400	0
26	20241018	182300	2246886050	50400	50400	50400	50400	0
27	20241018	182200	2246886050	50400	50400	50400	50400	0
28	20241018	182100	2246886050	50400	50400	50400	50400	0
29	20241018	182000	2246886050	50400	50400	50400	50400	0
30	20241018	181900	2246886050	50400	50400	50400	50400	0
31	20241018	181800	2246886050	50400	50400	50400	50400	0
32	20241018	181700	2246886050	50400	50400	50400	50400	1224
33	20241018	181600	2246886050	50400	50400	50400	50400	0
34	20241018	181500	2246886050	50400	50400	50400	50400	0
35	20241018	181400	2246886050	50400	50400	50400	50400	0
36	20241018	181300	2246886050	50400	50400	50400	50400	0
37	20241018	181200	2246886050	50400	50400	50400	50400	0
38	20241018	181100	2246886050	50400	50400	50400	50400	0
39	20241018	181000	2246886050	50400	50400	50400	50400	0
40	20241018	180900	2246886050	50400	50400	50400	50400	0
41	20241018	180800	2246886050	50400	50400	50400	50400	0
42	20241018	180700	2246886050	50400	50400	50400	50400	0
43	20241018	180600	2246886050	50400	50400	50400	50400	0
44	20241018	180500	2246886050	50400	50400	50400	50400	0
45	20241018	180400	2246886050	50400	50400	50400	50400	0
46	20241018	180300	2246886050	50400	50400	50400	50400	0
47	20241018	180200	2246886050	50400	50400	50400	50400	0
48	20241018	180100	2246886050	50400	50400	50400	50400	0
49	20241018	180000	2246886050	50400	50400	50400	50400	0
50	20241018	175900	2246886050	50400	50400	50400	50400	0
51	20241018	175800	2246886050	50400	50400	50400	50400	0
52	20241018	175700	2246886050	50400	50400	50400	50400	0
53	20241018	175600	2246886050	50400	50400	50400	50400	0
54	20241018	175500	2246886050	50400	50400	50400	50400	0
55	20241018	175400	2246886050	50400	50400	50400	50400	0
56	20241018	175300	2246886050	50400	50400	50400	50400	0
57	20241018	175200	2246886050	50400	50400	50400	50400	0
58	20241018	175100	2246886050	50400	50400	50400	50400	0
59	20241018	175000	2246886050	50400	50400	50400	50400	0
60	20241018	174900	2246886050	50400	50400	50400	50400	0
61	20241018	174800	2246886050	50400	50400	50400	50400	0
62	20241018	174700	2246886050	50400	50400	50400	50400	1224
63	20241018	174600	2246886050	50400	50400	50400	50400	0
64	20241018	174500	2246886050	50400	50400	50400	50400	0
65	20241018	174400	2246886050	50400	50400	50400	50400	0
66	20241018	174300	2246886050	50400	50400	50400	50400	0
67	20241018	174200	2246886050	50400	50400	50400	50400	0
68	20241018	174100	2246886050	50400	50400	50400	50400	0
69	20241018	174000	2246886050	50400	50400	50400	50400	0
70	20241018	173900	2246886050	50400	50400	50400	50400	0
71	20241018	173800	2246886050	50400	50400	50400	50400	0
72	20241018	173700	2246886050	50400	50400	50400	50400	0
73	20241018	173600	2246886050	50400	50400	50400	50400	0
74	20241018	173500	2246886050	50400	50400	50400	50400	0
75	20241018	173400	2246886050	50400	50400	50400	50400	0
76	20241018	173300	2246886050	50400	50400	50400	50400	0
77	20241018	173200	2246886050	50400	50400	50400	50400	0
78	20241018	173100	2246886050	50400	50400	50400	50400	0
79	20241018	173000	2246886050	50400	50400	50400	50400	0
80	20241018	172900	2246886050	50400	50400	50400	50400	0
81	20241018	172800	2246886050	50400	50400	50400	50400	0
82	20241018	172700	2246886050	50400	50400	50400	50400	0
83	20241018	172600	2246886050	50400	50400	50400	50400	0
84	20241018	172500	2246886050	50400	50400	50400	50400	0
85	20241018	172400	2246886050	50400	50400	50400	50400	0
86	20241018	172300	2246886050	50400	50400	50400	50400	0
87	20241018	172200	2246886050	50400	50400	50400	50400	0
88	20241018	172100	2246886050	50400	50400	50400	50400	0
89	20241018	172000	2246886050	50400	50400	50400	50400	0
90	20241018	171900	2246886050	50400	50400	50400	50400	0
91	20241018	171800	2246886050	50400	50400	50400	50400	0
92	20241018	171700	2246886050	50400	50400	50400	50400	1224
93	20241018	171600	2246886050	50400	50400	50400	50400	0
94	20241018	171500	2246886050	50400	50400	50400	50400	0
95	20241018	171400	2246886050	50400	50400	50400	50400	0
96	20241018	171300	2246886050	50400	50400	50400	50400	0
97	20241018	171200	2246886050	50400	50400	50400	50400	0
98	20241018	171100	2246886050	50400	50400	50400	50400	0
99	20241018	171000	2246886050	50400	50400	50400	50400	0
100	20241018	170900	2246886050	50400	50400	50400	50400	0
101	20241018	170800	2246886050	50400	50400	50400	50400	0
102	20241018	170700	2246886050	50400	50400	50400	50400	0
103	20241018	170600	2246886050	50400	50400	50400	50400	0
104	20241018	170500	2246886050	50400	50400	50400	50400	0
105	20241018	170400	2246886050	50400	50400	50400	50400	0
106	20241018	170300	2246886050	50400	50400	50400	50400	0
107	20241018	170200	2246886050	50400	50400	50400	50400	0
108	20241018	170100	2246886050	50400	50400	50400	50400	0
109	20241018	170000	2246886050	50400	50400	50400	50400	0
110	20241018	165900	2246886050	50400	50400	50400	50400	0
111	20241018	165800	2246886050	50400	50400	50400	50400	0
112	20241018	165700	2246886050	50400	50400	50400	50400	0
113	20241018	165600	2246886050	50400	50400	50400	50400	0
114	20241018	165500	2246886050	50400	50400	50400	50400	0
115	20241018	165400	2246886050	50400	50400	50400	50400	0
116	20241018	165300	2246886050	50400	50400	50400	50400	0
117	20241018	165200	2246886050	50400	50400	50400	50400	0
118	20241018	165100	2246886050	50400	50400	50400	50400	0
119	20241018	165000	2246886050	50400	50400	50400	50400	0
120	20241018	164900	2246886050	50400	50400	50400	50400	0
121	20241018	164800	2246886050	50400	50400	50400	50400	0
122	20241018	164700	2246886050	50400	50400	50400	50400	1224
123	20241018	164600	2246886050	50400	50400	50400	50400	0
124	20241018	164500	2246886050	50400	50400	50400	50400	0
125	20241018	164400	2246886050	50400	50400	50400	50400	0
126	20241018	164300	2246886050	50400	50400	50400	50400	0
127	20241018	164200	2246886050	50400	50400	50400	50400	0
128	20241018	164100	2246886050	50400	50400	50400	50400	0
129	20241018	164000	2246886050	50400	50400	50400	50400	0
130	20241018	163900	2246886050	50400	50400	50400	50400	0
131	20241018	163800	2246886050	50400	50400	50400	50400	0
132	20241018	163700	2246886050	50400	50400	50400	50400	0
133	20241018	163600	2246886050	50400	50400	50400	50400	0
134	20241018	163500	2246886050	50400	50400	50400	50400	0
135	20241018	163400	2246886050	50400	50400	50400	50400	0
136	20241018	163300	2246886050	50400	50400	50400	50400	0
137	20241018	163200	2246886050	50400	50400	50400	50400	0
138	20241018	163100	2246886050	50400	50400	50400	50400	0
139	20241018	163000	2246886050	50400	50400	50400	50400	0
140	20241018	162900	2246886050	50400	50400	50400	50400	0
141	20241018	162800	2246886050	50400	50400	50400	50400	0
142	20241018	162700	2246886050	50400	50400	50400	50400	0
143	20241018	162600	2246886050	50400	50400	50400	50400	0
144	20241018	162500	2246886050	50400	50400	50400	50400	0
145	20241018	162400	2246886050	50400	50400	50400	50400	0
146	20241018	162300	2246886050	50400	50400	50400	50400	0
147	20241018	162200	2246886050	50400	50400	50400	50400	0
148	20241018	162100	2246886050	50400	50400	50400	50400	0
149	20241018	162000	2246886050	50400	50400	50400	50400	0
150	20241018	161900	2246886050	50400	50400	50400	50400	0
151	20241018	161800	2246886050	50400	50400	50400	50400	0
152	20241018	161700	2246886050	50400	50400	50400	50400	1224
153	20241018	161600	2246886050	50400	50400	50400	50400	0
154	20241018	161500	2246886050	50400	50400	50400	50400	0
155	20241018	161400	2246886050	50400	50400	50400	50400	0
156	20241018	161300	2246886050	50400	50400	50400	50400	0
157	20241018	161200	2246886050	50400	50400	50400	50400	0
158	20241018	161100	2246886050	50400	50400	50400	50400	0
159	20241018	161000	2246886050	50400	50400	50400	50400	0
160	20241018	160900	2246886050	50400	50400	50400	50400	0
161	20241018	160800	2246886050	50400	50400	50400	50400	0
162	20241018	160700	2246886050	50400	50400	50400	50400	0
163	20241018	160600	2246886050	50400	50400	50400	50400	0
164	20241018	160500	2246886050	50400	50400	50400	50400	0
165	20241018	160400	2246886050	50400	50400	50400	50400	0
166	20241018	160300	2246886050	50400	50400	50400	50400	0
167	20241018	160200	2246886050	50400	50400	50400	50400	0
168	20241018	160100	2246886050	50400	50400	50400	50400	0
169	20241018	160000	2246886050	50400	50400	50400	50400	0
170	20241018	155900	2246886050	50400	50400	50400	50400	0
171	20241018	155800	2246886050	50400	50400	50400	50400	0
172	20241018	155700	2246886050	50400	50400	50400	50400	0
173	20241018	155600	2246886050	50400	50400	50400	50400	0
174	20241018	155500	2246886050	50400	50400	50400	50400	0
175	20241018	155400	2246886050	50400	50400	50400	50400	0
176	20241018	155300	2246886050	50400	50400	50400	50400	0
177	20241018	155200	2246886050	50400	50400	50400	50400	0
178	20241018	155100	2246886050	50400	50400	50400	50400	0
179	20241018	155000	2246886050	50400	50400	50400	50400	0
180	20241018	154900	2246886050	50400	50400	50400	50400	0
181	20241018	154800	2246886050	50400	50400	50400	50400	0
182	20241018	154700	2246886050	50400	50400	50400	50400	1224
183	20241018	154600	2246886050	50400	50400	50400	50400	0
184	20241018	154500	2246886050	50400	50400	50400	50400	0
185	20241018	154400	2246886050	50400	50400	50400	50400	0
186	20241018	154300	2246886050	50400	50400	50400	50400	0
187	20241018	154200	2246886050	50400	50400	50400	50400	0
188	20241018	154100	2246886050	50400	50400	50400	50400	0
189	20241018	154000	2246886050	50400	50400	50400	50400	0
190	20241018	153900	2246886050	50400	50400	50400	50400	0
191	20241018	153800	2246886050	50400	50400	50400	50400	0
192	20241018	153700	2246886050	50400	50400	50400	50400	0
193	20241018	153600	2246886050	50400	50400	50400	50400	0
194	20241018	153500	2246886050	50400	50400	50400	50400	0
195	20241018	153400	2246886050	50400	50400	50400	50400	0
196	20241018	153300	2246886050	50400	50400	50400	50400	0
197	20241018	153200	2246886050	50400	50400	50400	50400	0
198	20241018	153100	2246886050	50400	50400	50400	50400	0
199	20241018	153000	2246886050	50400	50400	50400	50400	1224
200	20241018	152900	2185196450	50400	50400	50400	50400	0
201	20241018	152800	2185196450	50400	50400	50400	50400	0
202	20241018	152700	2185196450	50400	50400	50400	50400	0
203	20241018	152600	2185196450	50400	50400	50400	50400	0
204	20241018	152500	2185196450	50400	50400	50400	50400	0
205	20241018	152400	2185196450	50400	50400	50400	50400	0
206	20241018	152300	2185196450	50400	50400	50400	50400	0
207	20241018	152200	2185196450	50400	50400	50400	50400	0
208	20241018	152100	2185196450	50400	50400	50400	50400	0
209	20241018	152000	2185196450	50400	50400	50400	50400	0
210	20241018	151900	2185196450	50400	50200	50400	50200	368
211	20241018	151800	2166655850	50300	50300	50300	50300	245
212	20241018	151700	2154332350	50300	50200	50300	50200	29
213	20241018	151600	2152874150	50200	50300	50300	50200	21
214	20241018	151500	2151818950	50200	50400	50400	50200	383
215	20241018	151400	2132579450	50400	50400	50400	50300	115
216	20241018	151300	2126787650	50300	50200	50300	50200	539
217	20241018	151200	2099686450	50200	50200	50300	50200	36
218	20241018	151100	2097878950	50200	50300	50300	50200	72
219	20241018	151000	2094264350	50300	50300	50300	50200	295
220	20241018	150900	2079426150	50300	50100	50300	50100	327
221	20241018	150800	2062992050	50200	50200	50200	50200	94
222	20241018	150700	2058273250	50100	50000	50100	50000	270
223	20241018	150600	2044750250	50000	50000	50000	50000	1
224	20241018	150500	2044700250	50000	50000	50000	50000	80
225	20241018	150400	2040700250	50000	50000	50000	50000	40
226	20241018	150300	2038700250	50000	50000	50000	50000	12
227	20241018	150200	2038100250	50000	50000	50000	50000	2
228	20241018	150100	2038000250	50000	49950	50000	49950	10
229	20241018	150000	2037500500	50000	49950	50000	49950	167
230	20241018	145900	2029155300	49950	50000	50000	49950	226
231	20241018	145800	2017859750	50000	50000	50000	50000	5
232	20241018	145700	2017609750	50000	49950	50000	49950	159
233	20241018	145600	2009667250	50000	49950	50000	49950	65
234	20241018	145500	2006417650	49950	49950	49950	49950	133
235	20241018	145400	1999774300	49950	49950	49950	49950	0
236	20241018	145300	1999774300	49950	49950	49950	49950	21
237	20241018	145200	1998725350	49950	49950	49950	49950	0
238	20241018	145100	1998725350	49950	49950	49950	49950	8
239	20241018	145000	1998325750	50000	49950	50000	49950	213
240	20241018	144900	1987685900	49950	49950	49950	49950	37
241	20241018	144800	1985837750	49950	50000	50000	49950	45
242	20241018	144700	1983588200	50000	50000	50000	50000	10
243	20241018	144600	1983088200	50000	50000	50000	50000	138
244	20241018	144500	1976188200	50000	50000	50000	50000	14
245	20241018	144400	1975488200	50000	50100	50100	50000	302
246	20241018	144300	1960388000	50100	50100	50100	50100	8
247	20241018	144200	1959987200	50000	50000	50000	50000	0
248	20241018	144100	1959987200	50000	50000	50100	50000	67
249	20241018	144000	1956633200	50000	50000	50000	50000	115
250	20241018	143900	1950883200	50000	50000	50000	49950	202
251	20241018	143800	1940793200	50000	50000	50000	50000	152
252	20241018	143700	1933193200	50000	50000	50000	50000	24
253	20241018	143600	1931993200	50000	50100	50100	50000	487
254	20241018	143500	1907632700	50100	50000	50100	50000	52
255	20241018	143400	1905031500	50000	50000	50000	50000	41
256	20241018	143300	1902981500	50000	50100	50100	50000	7
257	20241018	143200	1902631400	50100	50000	50100	50000	14
258	20241018	143100	1901930200	50000	50000	50000	50000	0
259	20241018	143000	1901930200	50000	50000	50000	50000	62
260	20241018	142900	1898830200	50000	50100	50100	50000	29
261	20241018	142800	1897379900	50000	50000	50000	50000	8
262	20241018	142700	1896979900	50000	50000	50100	50000	52
263	20241018	142600	1894377000	50000	50000	50000	50000	13
264	20241018	142500	1893727000	50000	50000	50000	50000	19
265	20241018	142400	1892777000	50000	50000	50000	50000	8
266	20241018	142300	1892377000	50000	50000	50000	50000	16
267	20241018	142200	1891577000	50000	50000	50000	50000	20
268	20241018	142100	1890577000	50000	50000	50000	50000	69
269	20241018	142000	1887127000	50000	50100	50100	50000	158
270	20241018	141900	1879212000	50100	50100	50100	50100	26
271	20241018	141800	1877909400	50200	50100	50200	50100	20
272	20241018	141700	1876906500	50100	50100	50100	50100	16
273	20241018	141600	1876104900	50100	50000	50100	50000	11
274	20241018	141500	1875554600	50000	49950	50200	49950	422
275	20241018	141400	1854473500	50000	50000	50000	49850	91
276	20241018	141300	1849924700	50000	50000	50000	49900	164
277	20241018	141200	1841727800	49900	49950	49950	49900	36
278	20241018	141100	1839930000	49900	49900	49950	49900	72
279	20241018	141000	1836337050	49900	49900	49900	49900	9
280	20241018	140900	1835887950	49900	49900	49950	49900	37
281	20241018	140800	1834041600	49900	49850	49900	49850	141
282	20241018	140700	1827012000	49850	49850	49900	49850	41
283	20241018	140600	1824967650	49850	49850	49900	49850	37
284	20241018	140500	1823122700	49850	49850	49850	49850	38
285	20241018	140400	1821228400	49850	49850	49850	49800	348
286	20241018	140300	1803881000	49850	49900	49900	49850	699
287	20241018	140200	1769009250	49900	49900	49900	49900	16
288	20241018	140100	1768210850	49900	49950	49950	49900	59
289	20241018	140000	1765265650	49900	49900	49900	49900	85
290	20241018	135900	1761024150	49900	49900	49900	49900	8
291	20241018	135800	1760624950	49900	49950	49950	49900	26
292	20241018	135700	1759327050	49950	49900	49950	49900	9
293	20241018	135600	1758877900	49900	49950	49950	49900	18
294	20241018	135500	1757979250	49950	49950	49950	49900	16
295	20241018	135400	1757180100	49950	49950	50000	49950	67
296	20241018	135300	1753830950	49950	49950	49950	49950	252
297	20241018	135200	1741243550	49950	49950	49950	49950	56
298	20241018	135100	1738446350	49950	50000	50000	49950	36
299	20241018	135000	1736647600	49950	49950	49950	49950	52
300	20241018	134900	1734050200	49950	49950	50000	49950	52
301	20241018	134800	1731452750	50000	49950	50000	49950	27
302	20241018	134700	1730104050	49900	50000	50000	49900	15
303	20241018	134600	1729355100	50000	49950	50000	49950	11
304	20241018	134500	1728805500	49950	49900	49950	49900	47
305	20241018	134400	1726458100	49900	49950	50000	49900	83
306	20241018	134300	1722314700	49900	49900	49950	49900	18
307	20241018	134200	1721416400	49950	49950	50000	49950	52
308	20241018	134100	1718818950	49950	49950	49950	49950	63
309	20241018	134000	1715672100	49950	49900	50000	49900	37
310	20241018	133900	1713824700	49900	50000	50000	49900	28
311	20241018	133800	1712426500	50000	49950	50000	49900	128
312	20241018	133700	1706033150	49950	49950	50000	49950	80
313	20241018	133600	1702036050	49950	49950	50000	49950	53
314	20241018	133500	1699388450	49950	49950	50000	49950	17
315	20241018	133400	1698539250	50000	49950	50000	49950	19
316	20241018	133300	1697589650	49950	49950	50000	49950	21
317	20241018	133200	1696540450	49950	49900	49950	49900	153
318	20241018	133100	1688903600	49900	49900	49900	49900	143
319	20241018	133000	1681767900	49950	50000	50000	49950	41
320	20241018	132900	1679719450	49950	49950	49950	49950	171
321	20241018	132800	1671178000	49950	50000	50000	49950	13
322	20241018	132700	1670528400	50000	50000	50000	49950	46
323	20241018	132600	1668229300	50000	50000	50100	50000	18
324	20241018	132500	1667329200	50000	49950	50000	49950	41
325	20241018	132400	1665279650	50000	50000	50000	50000	16
326	20241018	132300	1664479650	50100	50000	50100	50000	10
327	20241018	132200	1663979550	50000	50000	50100	50000	18
328	20241018	132100	1663079150	50100	50100	50100	50100	40
329	20241018	132000	1661075150	50000	50000	50000	50000	241
330	20241018	131900	1649025150	50000	50000	50000	50000	161
331	20241018	131800	1640975150	50000	50000	50000	50000	162
332	20241018	131700	1632875150	49950	50000	50000	49950	148
333	20241018	131600	1625475250	50100	50100	50100	50100	70
334	20241018	131500	1621968250	50000	50000	50000	50000	4
335	20241018	131400	1621768250	50000	49900	50000	49900	71
336	20241018	131300	1618220650	49950	50000	50000	49950	138
337	20241018	131200	1611326050	50100	50100	50100	50100	1
338	20241018	131100	1611275950	50100	50100	50100	50100	5
339	20241018	131000	1611025450	49950	50000	50000	49950	203
340	20241018	130900	1600880750	50000	50000	50000	50000	3
341	20241018	130800	1600730750	49950	49950	49950	49950	15
342	20241018	130700	1599981500	49900	49950	50000	49900	364
343	20241018	130600	1581812450	49950	50100	50100	49950	1125
344	20241018	130500	1525557000	50100	50100	50100	50100	1
345	20241018	130400	1525506900	50100	50100	50100	50100	2
346	20241018	130300	1525406700	50100	50200	50200	50100	23
347	20241018	130200	1524254300	50100	50200	50200	50100	258
348	20241018	130100	1511328400	50200	50100	50200	50100	28
349	20241018	130000	1509923100	50200	50200	50200	50200	5
350	20241018	125900	1509672100	50300	50300	50300	50300	1
351	20241018	125800	1509621800	50300	50300	50300	50300	0
352	20241018	125700	1509621800	50300	50200	50300	50200	26
353	20241018	125600	1508315200	50200	50200	50200	50200	8
354	20241018	125500	1507913600	50200	50200	50200	50200	1
355	20241018	125400	1507863400	50200	50200	50200	50200	30
356	20241018	125300	1506357400	50200	50200	50200	50200	19
357	20241018	125200	1505403600	50200	50200	50200	50200	8
358	20241018	125100	1505002000	50200	50200	50200	50200	0
359	20241018	125000	1505002000	50200	50200	50200	50200	0
360	20241018	124900	1505002000	50200	50200	50200	50200	10
361	20241018	124800	1504500000	50100	50100	50100	50100	0
362	20241018	124700	1504500000	50100	50100	50100	50100	5
363	20241018	124600	1504249500	50100	50200	50200	50100	204
364	20241018	124500	1494010200	50200	50100	50200	50100	114
365	20241018	124400	1488287500	50200	50100	50200	50100	8
366	20241018	124300	1487886200	50200	50100	50200	50100	120
367	20241018	124200	1481864200	50200	50200	50200	50200	16
368	20241018	124100	1481061000	50200	50200	50200	50200	0
369	20241018	124000	1481061000	50200	50200	50200	50200	5
370	20241018	123900	1480810000	50200	50200	50200	50200	0
371	20241018	123800	1480810000	50200	50200	50200	50200	14
372	20241018	123700	1480107200	50100	50100	50100	50100	0
373	20241018	123600	1480107200	50100	50100	50100	50100	0
374	20241018	123500	1480107200	50100	50100	50100	50100	18
375	20241018	123400	1479205400	50100	50100	50100	50000	774
376	20241018	123300	1440428800	50100	50100	50100	50100	0
377	20241018	123200	1440428800	50100	50000	50100	50000	551
378	20241018	123100	1412863800	50000	50100	50100	50000	116
379	20241018	123000	1407059800	50100	50400	50400	50100	1759
380	20241018	122900	1318835000	50400	50400	50400	50400	118
381	20241018	122800	1312887800	50500	50500	50500	50500	0
382	20241018	122700	1312887800	50500	50500	50500	50500	13
383	20241018	122600	1312231300	50400	50400	50400	50400	1
384	20241018	122500	1312180900	50400	50400	50400	50400	20
385	20241018	122400	1311172900	50400	50400	50400	50400	1
386	20241018	122300	1311122500	50400	50400	50400	50400	57
387	20241018	122200	1308249700	50400	50400	50400	50400	5
388	20241018	122100	1307997700	50500	50500	50500	50500	1
389	20241018	122000	1307947200	50500	50400	50500	50400	51
390	20241018	121900	1305372000	50400	50400	50400	50400	2
391	20241018	121800	1305271200	50400	50500	50500	50400	6
392	20241018	121700	1304968300	50500	50500	50500	50500	195
393	20241018	121600	1295120800	50400	50400	50400	50400	1
394	20241018	121500	1295070400	50300	50400	50400	50300	100
395	20241018	121400	1290033800	50400	50400	50400	50400	1
396	20241018	121300	1289983400	50400	50400	50400	50400	140
397	20241018	121200	1282927400	50400	50400	50400	50400	1
398	20241018	121100	1282877000	50400	50400	50400	50400	2
399	20241018	121000	1282776200	50400	50400	50400	50400	208
400	20241018	120900	1272293000	50500	50500	50500	50500	42
401	20241018	120800	1270172000	50500	50500	50500	50500	10
402	20241018	120700	1269667000	50500	50500	50700	50500	44
403	20241018	120600	1267444700	50600	50500	50600	50500	11
404	20241018	120500	1266889100	50600	50600	50600	50600	0
405	20241018	120400	1266889100	50600	50600	50600	50500	119
406	20241018	120300	1260877700	50600	50600	50600	50600	103
407	20241018	120200	1255665900	50600	50600	50600	50600	9
408	20241018	120100	1255210500	50600	50700	50700	50600	63
409	20241018	120000	1252022600	50800	50800	50800	50700	4
410	20241018	115900	1251819500	50800	50800	50800	50800	0
411	20241018	115800	1251819500	50800	50700	50800	50700	4
412	20241018	115700	1251616500	50600	50600	50600	50600	0
413	20241018	115600	1251616500	50600	50800	50800	50600	11
414	20241018	115500	1251057900	50700	50600	50700	50600	4
415	20241018	115400	1250855200	50700	50700	50700	50700	1
416	20241018	115300	1250804500	50700	50700	50700	50700	2
417	20241018	115200	1250703100	50600	50600	50600	50600	1
418	20241018	115100	1250652500	50700	50700	50700	50700	1
419	20241018	115000	1250601800	50700	50700	50700	50700	22
420	20241018	114900	1249486400	50600	50600	50600	50600	0
421	20241018	114800	1249486400	50600	50600	50600	50600	0
422	20241018	114700	1249486400	50600	50600	50600	50600	5
423	20241018	114600	1249233400	50700	50700	50700	50700	10
424	20241018	114500	1248726400	50600	50600	50600	50600	17
425	20241018	114400	1247866200	50600	50600	50600	50600	0
426	20241018	114300	1247866200	50600	50600	50600	50600	0
427	20241018	114200	1247866200	50600	50600	50600	50600	52
428	20241018	114100	1245235000	50600	50700	50700	50600	20
429	20241018	114000	1244222000	50600	50700	50700	50600	81
430	20241018	113900	1240115900	50700	50700	50700	50700	1
431	20241018	113800	1240065200	50800	50800	50800	50800	13
432	20241018	113700	1239404800	50800	50800	50800	50800	0
433	20241018	113600	1239404800	50800	50800	50800	50800	50
434	20241018	113500	1236864800	50800	50800	50800	50800	2
435	20241018	113400	1236763200	50700	50800	50800	50700	11
436	20241018	113300	1236205400	50800	50800	50800	50800	27
437	20241018	113200	1234833800	50700	50700	50700	50700	57
438	20241018	113100	1231943900	50700	50800	50800	50700	55
439	20241018	113000	1229155300	50800	50700	50800	50700	50
440	20241018	112900	1226618100	50700	50700	50700	50700	15
441	20241018	112800	1225857600	50600	50600	50600	50600	312
442	20241018	112700	1210070400	50600	50600	50600	50600	0
443	20241018	112600	1210070400	50600	50600	50600	50600	2
444	20241018	112500	1209969200	50700	50700	50700	50700	3
445	20241018	112400	1209817100	50700	50500	50700	50500	24
446	20241018	112300	1208602100	50500	50500	50500	50500	0
447	20241018	112200	1208602100	50500	50500	50500	50500	180
448	20241018	112100	1199512100	50400	50400	50400	50400	1127
449	20241018	112000	1142711300	50400	50400	50400	50400	648
450	20241018	111900	1110052100	50400	50300	50400	50300	784
451	20241018	111800	1070616800	50300	50400	50400	50300	652
452	20241018	111700	1037806100	50400	50400	50400	50400	928
453	20241018	111600	991034900	50400	50600	50600	50400	302
454	20241018	111500	975798800	50500	50500	50500	50500	79
455	20241018	111400	971809300	50500	50500	50500	50500	130
456	20241018	111300	965244300	50600	50600	50600	50500	201
457	20241018	111200	955078600	50700	50700	50700	50700	1
458	20241018	111100	955027900	50700	50700	50700	50700	28
459	20241018	111000	953608300	50600	50700	50700	50600	53
460	20241018	110900	950921500	50700	50700	50700	50700	0
461	20241018	110800	950921500	50700	50700	50700	50700	1
462	20241018	110700	950870800	50600	50600	50600	50600	0
463	20241018	110600	950870800	50600	50600	50600	50600	0
464	20241018	110500	950870800	50600	50600	50600	50600	39
465	20241018	110400	948897400	50500	50600	50600	50500	65
466	20241018	110300	945614200	50600	50600	50600	50600	224
467	20241018	110200	934279800	50600	50800	50800	50600	174
468	20241018	110100	925469000	50800	50800	50800	50800	4
469	20241018	110000	925265800	50800	50900	50900	50800	8
470	20241018	105900	924859200	50900	50900	50900	50900	1
471	20241018	105800	924808300	50900	50800	50900	50800	24
472	20241018	105700	923589000	50800	50700	50800	50700	6
473	20241018	105600	923284700	50800	50700	50800	50700	24
474	20241018	105500	922067500	50700	50800	50800	50700	110
475	20241018	105400	916490100	50800	50800	50800	50800	0
476	20241018	105300	916490100	50800	50800	50800	50800	20
477	20241018	105200	915474100	50800	50700	50800	50700	174
478	20241018	105100	906650300	50700	50700	50700	50700	4
479	20241018	105000	906447500	50700	50800	50800	50700	31
480	20241018	104900	904875700	50600	50800	50800	50600	196
481	20241018	104800	894957900	50700	50700	50700	50600	22
482	20241018	104700	893843700	50700	50800	50800	50700	152
483	20241018	104600	886131700	50800	50800	50800	50800	0
484	20241018	104500	886131700	50800	50800	50800	50800	1
485	20241018	104400	886080900	50900	50900	50900	50900	0
486	20241018	104300	886080900	50900	50900	50900	50900	0
487	20241018	104200	886080900	50900	50900	50900	50900	1
488	20241018	104100	886030000	50900	50900	50900	50900	0
489	20241018	104000	886030000	50900	50900	50900	50900	0
490	20241018	103900	886030000	50900	50900	50900	50900	41
491	20241018	103800	883943100	50900	50900	50900	50900	0
492	20241018	103700	883943100	50900	50900	50900	50900	1
493	20241018	103600	883892200	50900	50800	50900	50800	6
494	20241018	103500	883586900	50900	50900	50900	50900	4
495	20241018	103400	883383300	50900	50900	50900	50900	0
496	20241018	103300	883383300	50900	50900	50900	50900	152
497	20241018	103200	875646500	51100	51100	51100	51100	0
498	20241018	103100	875646500	51100	51000	51100	50900	128
499	20241018	103000	869130400	51000	51000	51000	51000	66
500	20241018	102900	865764400	51000	51000	51000	51000	290
501	20241018	102800	850974400	51100	51000	51100	51000	23
502	20241018	102700	849801300	51000	51000	51000	51000	0
503	20241018	102600	849801300	51000	51000	51000	51000	0
504	20241018	102500	849801300	51000	51100	51100	51000	66
505	20241018	102400	846434800	51000	51000	51000	51000	6
506	20241018	102300	846128800	51000	51200	51200	51000	136
507	20241018	102200	839166100	51200	51300	51300	51200	16
508	20241018	102100	838346800	51200	51200	51300	51200	35
509	20241018	102000	836554700	51300	51300	51300	51300	0
510	20241018	101900	836554700	51300	51300	51300	51300	12
511	20241018	101800	835939100	51300	51300	51300	51300	0
512	20241018	101700	835939100	51300	51300	51300	51300	0
513	20241018	101600	835939100	51300	51200	51300	51000	540
514	20241018	101500	808371600	51300	51200	51300	51200	61
515	20241018	101400	805247900	51200	51200	51200	51200	0
516	20241018	101300	805247900	51200	51200	51200	51200	0
517	20241018	101200	805247900	51200	51200	51200	51200	0
518	20241018	101100	805247900	51200	51200	51200	51200	30
519	20241018	101000	803711900	51200	51200	51200	51200	0
520	20241018	100900	803711900	51200	51300	51300	51200	21
521	20241018	100800	802635900	51100	51100	51100	51100	25
522	20241018	100700	801358400	51100	51100	51100	51100	30
523	20241018	100600	799825400	51100	51100	51100	51100	15
524	20241018	100500	799058900	51300	51300	51300	51300	0
525	20241018	100400	799058900	51300	51100	51300	51100	52
526	20241018	100300	796401300	51100	51100	51100	51100	15
527	20241018	100200	795634800	51300	51000	51300	51000	4
528	20241018	100100	795429900	51000	51100	51100	51000	5
529	20241018	100000	795174800	51000	51000	51000	51000	0
530	20241018	095900	795174800	51000	51000	51000	51000	60
531	20241018	095800	792114800	51100	51100	51100	51100	50
532	20241018	095700	789559800	51500	51200	51500	51200	69
533	20241018	095600	786013100	51300	51300	51300	51300	1
534	20241018	095500	785961800	51300	51300	51300	51300	0
535	20241018	095400	785961800	51300	51300	51300	51300	0
536	20241018	095300	785961800	51300	51200	51300	51200	64
537	20241018	095200	782684900	51200	51100	51200	51000	40
538	20241018	095100	780644200	51200	51200	51500	51200	11
539	20241018	095000	780080700	51200	51200	51200	51200	38
540	20241018	094900	778135100	51200	51000	51200	51000	73
541	20241018	094800	774407700	51000	51000	51000	51000	27
542	20241018	094700	773030700	51000	51200	51200	51000	137
543	20241018	094600	766025800	51300	51300	51300	51200	62
544	20241018	094500	762847700	51300	51300	51300	51300	1
545	20241018	094400	762796400	51300	51700	51700	51300	26
546	20241018	094300	761454700	51700	51600	51700	51300	52
547	20241018	094200	758769200	51600	51500	51600	51200	560
548	20241018	094100	729933600	51600	51600	51600	51600	82
549	20241018	094000	725702400	51600	51600	51600	51600	203
550	20241018	093900	715227600	51600	51500	51700	51500	57
551	20241018	093800	712286500	51500	51400	51500	51400	65
552	20241018	093700	708941000	51400	51300	51400	51300	173
553	20241018	093600	700056300	51200	51200	51200	51200	1
554	20241018	093500	700005100	51300	51300	51300	51300	13
555	20241018	093400	699338200	51100	51000	51100	51000	322
556	20241018	093300	682900800	50800	50800	50800	50800	2
557	20241018	093200	682799200	50800	50800	50800	50800	61
558	20241018	093100	679700400	50700	50700	50900	50700	403
559	20241018	093000	659224100	50700	50700	50700	50600	173
560	20241018	092900	650465900	50700	50700	50800	50700	156
561	20241018	092800	642556200	50700	50700	50800	50700	119
562	20241018	092700	636517900	50700	50600	50700	50600	243
563	20241018	092600	624210400	50700	50700	50700	50500	214
564	20241018	092500	613401200	50500	50500	50600	50500	433
565	20241018	092400	591501700	50500	50600	50600	50500	25
566	20241018	092300	590239100	50600	50600	50600	50500	219
567	20241018	092200	579170300	50600	50800	50800	50600	430
568	20241018	092100	557369500	50800	51000	51000	50800	458
569	20241018	092000	534024600	51100	51100	51100	51000	72
570	20241018	091900	530351100	51100	51100	51100	51000	30
571	20241018	091800	528819000	51100	51400	51400	51100	196
572	20241018	091700	518799800	51100	51300	51300	51100	769
573	20241018	091600	479415200	51400	51500	51500	51300	354
574	20241018	091500	461227900	51500	51500	51600	51500	131
575	20241018	091400	454478400	51500	51400	51600	51300	486
576	20241018	091300	429463000	51400	50800	51400	50800	1599
577	20241018	091200	347672800	50600	50800	50800	50600	34
578	20241018	091100	345950400	50800	50700	50800	50500	173
579	20241018	091000	337195700	50800	50500	50800	50500	255
580	20241018	090900	324274400	50400	50500	50600	50400	32
581	20241018	090800	322658400	50500	50600	50600	50500	38
582	20241018	090700	320739200	50600	50700	50800	50500	177
583	20241018	090600	311767100	50600	50600	50600	50600	33
584	20241018	090500	310097300	50300	50700	50800	50300	535
585	20241018	090400	283076100	50700	50300	50700	50300	345
586	20241018	090300	265672800	50300	50600	50600	50200	875
587	20241018	090200	221583500	50600	50800	50800	50200	1086
588	20241018	090100	166729400	50700	50800	51000	50700	2282
589	20241018	090000	50959500	50800	50700	50800	50600	1005