KissMeData/195940/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	205200	9842442250	49900	49900	49900	49900	11681
3	20241008	205100	9842442250	49900	49900	49900	49900	0
4	20241008	205000	9842442250	49900	49900	49900	49900	0
5	20241008	204900	9842442250	49900	49900	49900	49900	0
6	20241008	204800	9842442250	49900	49900	49900	49900	0
7	20241008	204700	9842442250	49900	49900	49900	49900	0
8	20241008	204600	9842442250	49900	49900	49900	49900	0
9	20241008	204500	9842442250	49900	49900	49900	49900	0
10	20241008	204400	9842442250	49900	49900	49900	49900	0
11	20241008	204300	9842442250	49900	49900	49900	49900	0
12	20241008	204200	9842442250	49900	49900	49900	49900	0
13	20241008	204100	9842442250	49900	49900	49900	49900	0
14	20241008	204000	9842442250	49900	49900	49900	49900	0
15	20241008	203900	9842442250	49900	49900	49900	49900	0
16	20241008	203800	9842442250	49900	49900	49900	49900	0
17	20241008	203700	9842442250	49900	49900	49900	49900	0
18	20241008	203600	9842442250	49900	49900	49900	49900	0
19	20241008	203500	9842442250	49900	49900	49900	49900	0
20	20241008	203400	9842442250	49900	49900	49900	49900	0
21	20241008	203300	9842442250	49900	49900	49900	49900	0
22	20241008	203200	9842442250	49900	49900	49900	49900	0
23	20241008	203100	9842442250	49900	49900	49900	49900	0
24	20241008	203000	9842442250	49900	49900	49900	49900	0
25	20241008	202900	9842442250	49900	49900	49900	49900	0
26	20241008	202800	9842442250	49900	49900	49900	49900	0
27	20241008	202700	9842442250	49900	49900	49900	49900	0
28	20241008	202600	9842442250	49900	49900	49900	49900	0
29	20241008	202500	9842442250	49900	49900	49900	49900	0
30	20241008	202400	9842442250	49900	49900	49900	49900	0
31	20241008	202300	9842442250	49900	49900	49900	49900	0
32	20241008	202200	9842442250	49900	49900	49900	49900	11681
33	20241008	202100	9842442250	49900	49900	49900	49900	0
34	20241008	202000	9842442250	49900	49900	49900	49900	0
35	20241008	201900	9842442250	49900	49900	49900	49900	0
36	20241008	201800	9842442250	49900	49900	49900	49900	0
37	20241008	201700	9842442250	49900	49900	49900	49900	0
38	20241008	201600	9842442250	49900	49900	49900	49900	0
39	20241008	201500	9842442250	49900	49900	49900	49900	0
40	20241008	201400	9842442250	49900	49900	49900	49900	0
41	20241008	201300	9842442250	49900	49900	49900	49900	0
42	20241008	201200	9842442250	49900	49900	49900	49900	0
43	20241008	201100	9842442250	49900	49900	49900	49900	0
44	20241008	201000	9842442250	49900	49900	49900	49900	0
45	20241008	200900	9842442250	49900	49900	49900	49900	0
46	20241008	200800	9842442250	49900	49900	49900	49900	0
47	20241008	200700	9842442250	49900	49900	49900	49900	0
48	20241008	200600	9842442250	49900	49900	49900	49900	0
49	20241008	200500	9842442250	49900	49900	49900	49900	0
50	20241008	200400	9842442250	49900	49900	49900	49900	0
51	20241008	200300	9842442250	49900	49900	49900	49900	0
52	20241008	200200	9842442250	49900	49900	49900	49900	0
53	20241008	200100	9842442250	49900	49900	49900	49900	0
54	20241008	200000	9842442250	49900	49900	49900	49900	0
55	20241008	195900	9842442250	49900	49900	49900	49900	0
56	20241008	195800	9842442250	49900	49900	49900	49900	0
57	20241008	195700	9842442250	49900	49900	49900	49900	0
58	20241008	195600	9842442250	49900	49900	49900	49900	0
59	20241008	195500	9842442250	49900	49900	49900	49900	0
60	20241008	195400	9842442250	49900	49900	49900	49900	0
61	20241008	195300	9842442250	49900	49900	49900	49900	0
62	20241008	195200	9842442250	49900	49900	49900	49900	11681
63	20241008	195100	9842442250	49900	49900	49900	49900	0
64	20241008	195000	9842442250	49900	49900	49900	49900	0
65	20241008	194900	9842442250	49900	49900	49900	49900	0
66	20241008	194800	9842442250	49900	49900	49900	49900	0
67	20241008	194700	9842442250	49900	49900	49900	49900	0
68	20241008	194600	9842442250	49900	49900	49900	49900	0
69	20241008	194500	9842442250	49900	49900	49900	49900	0
70	20241008	194400	9842442250	49900	49900	49900	49900	0
71	20241008	194300	9842442250	49900	49900	49900	49900	0
72	20241008	194200	9842442250	49900	49900	49900	49900	0
73	20241008	194100	9842442250	49900	49900	49900	49900	0
74	20241008	194000	9842442250	49900	49900	49900	49900	0
75	20241008	193900	9842442250	49900	49900	49900	49900	0
76	20241008	193800	9842442250	49900	49900	49900	49900	0
77	20241008	193700	9842442250	49900	49900	49900	49900	0
78	20241008	193600	9842442250	49900	49900	49900	49900	0
79	20241008	193500	9842442250	49900	49900	49900	49900	0
80	20241008	193400	9842442250	49900	49900	49900	49900	0
81	20241008	193300	9842442250	49900	49900	49900	49900	0
82	20241008	193200	9842442250	49900	49900	49900	49900	0
83	20241008	193100	9842442250	49900	49900	49900	49900	0
84	20241008	193000	9842442250	49900	49900	49900	49900	0
85	20241008	192900	9842442250	49900	49900	49900	49900	0
86	20241008	192800	9842442250	49900	49900	49900	49900	0
87	20241008	192700	9842442250	49900	49900	49900	49900	0
88	20241008	192600	9842442250	49900	49900	49900	49900	0
89	20241008	192500	9842442250	49900	49900	49900	49900	0
90	20241008	192400	9842442250	49900	49900	49900	49900	0
91	20241008	192300	9842442250	49900	49900	49900	49900	0
92	20241008	192200	9842442250	49900	49900	49900	49900	11681
93	20241008	192100	9842442250	49900	49900	49900	49900	0
94	20241008	192000	9842442250	49900	49900	49900	49900	0
95	20241008	191900	9842442250	49900	49900	49900	49900	0
96	20241008	191800	9842442250	49900	49900	49900	49900	0
97	20241008	191700	9842442250	49900	49900	49900	49900	0
98	20241008	191600	9842442250	49900	49900	49900	49900	0
99	20241008	191500	9842442250	49900	49900	49900	49900	0
100	20241008	191400	9842442250	49900	49900	49900	49900	0
101	20241008	191300	9842442250	49900	49900	49900	49900	0
102	20241008	191200	9842442250	49900	49900	49900	49900	0
103	20241008	191100	9842442250	49900	49900	49900	49900	0
104	20241008	191000	9842442250	49900	49900	49900	49900	0
105	20241008	190900	9842442250	49900	49900	49900	49900	0
106	20241008	190800	9842442250	49900	49900	49900	49900	0
107	20241008	190700	9842442250	49900	49900	49900	49900	0
108	20241008	190600	9842442250	49900	49900	49900	49900	0
109	20241008	190500	9842442250	49900	49900	49900	49900	0
110	20241008	190400	9842442250	49900	49900	49900	49900	0
111	20241008	190300	9842442250	49900	49900	49900	49900	0
112	20241008	190200	9842442250	49900	49900	49900	49900	0
113	20241008	190100	9842442250	49900	49900	49900	49900	0
114	20241008	190000	9842442250	49900	49900	49900	49900	0
115	20241008	185900	9842442250	49900	49900	49900	49900	0
116	20241008	185800	9842442250	49900	49900	49900	49900	0
117	20241008	185700	9842442250	49900	49900	49900	49900	0
118	20241008	185600	9842442250	49900	49900	49900	49900	0
119	20241008	185500	9842442250	49900	49900	49900	49900	0
120	20241008	185400	9842442250	49900	49900	49900	49900	0
121	20241008	185300	9842442250	49900	49900	49900	49900	0
122	20241008	185200	9842442250	49900	49900	49900	49900	11681
123	20241008	185100	9842442250	49900	49900	49900	49900	0
124	20241008	185000	9842442250	49900	49900	49900	49900	0
125	20241008	184900	9842442250	49900	49900	49900	49900	0
126	20241008	184800	9842442250	49900	49900	49900	49900	0
127	20241008	184700	9842442250	49900	49900	49900	49900	0
128	20241008	184600	9842442250	49900	49900	49900	49900	0
129	20241008	184500	9842442250	49900	49900	49900	49900	0
130	20241008	184400	9842442250	49900	49900	49900	49900	0
131	20241008	184300	9842442250	49900	49900	49900	49900	0
132	20241008	184200	9842442250	49900	49900	49900	49900	0
133	20241008	184100	9842442250	49900	49900	49900	49900	0
134	20241008	184000	9842442250	49900	49900	49900	49900	0
135	20241008	183900	9842442250	49900	49900	49900	49900	0
136	20241008	183800	9842442250	49900	49900	49900	49900	0
137	20241008	183700	9842442250	49900	49900	49900	49900	0
138	20241008	183600	9842442250	49900	49900	49900	49900	0
139	20241008	183500	9842442250	49900	49900	49900	49900	0
140	20241008	183400	9842442250	49900	49900	49900	49900	0
141	20241008	183300	9842442250	49900	49900	49900	49900	0
142	20241008	183200	9842442250	49900	49900	49900	49900	0
143	20241008	183100	9842442250	49900	49900	49900	49900	0
144	20241008	183000	9842442250	49900	49900	49900	49900	0
145	20241008	182900	9842442250	49900	49900	49900	49900	0
146	20241008	182800	9842442250	49900	49900	49900	49900	0
147	20241008	182700	9842442250	49900	49900	49900	49900	0
148	20241008	182600	9842442250	49900	49900	49900	49900	0
149	20241008	182500	9842442250	49900	49900	49900	49900	0
150	20241008	182400	9842442250	49900	49900	49900	49900	0
151	20241008	182300	9842442250	49900	49900	49900	49900	0
152	20241008	182200	9842442250	49900	49900	49900	49900	11681
153	20241008	182100	9842442250	49900	49900	49900	49900	0
154	20241008	182000	9842442250	49900	49900	49900	49900	0
155	20241008	181900	9842442250	49900	49900	49900	49900	0
156	20241008	181800	9842442250	49900	49900	49900	49900	0
157	20241008	181700	9842442250	49900	49900	49900	49900	0
158	20241008	181600	9842442250	49900	49900	49900	49900	0
159	20241008	181500	9842442250	49900	49900	49900	49900	0
160	20241008	181400	9842442250	49900	49900	49900	49900	0
161	20241008	181300	9842442250	49900	49900	49900	49900	0
162	20241008	181200	9842442250	49900	49900	49900	49900	0
163	20241008	181100	9842442250	49900	49900	49900	49900	0
164	20241008	181000	9842442250	49900	49900	49900	49900	0
165	20241008	180900	9842442250	49900	49900	49900	49900	0
166	20241008	180800	9842442250	49900	49900	49900	49900	0
167	20241008	180700	9842442250	49900	49900	49900	49900	0
168	20241008	180600	9842442250	49900	49900	49900	49900	0
169	20241008	180500	9842442250	49900	49900	49900	49900	0
170	20241008	180400	9842442250	49900	49900	49900	49900	0
171	20241008	180300	9842442250	49900	49900	49900	49900	0
172	20241008	180200	9842442250	49900	49900	49900	49900	0
173	20241008	180100	9842442250	49900	49900	49900	49900	0
174	20241008	180000	9842442250	49900	49900	49900	49900	0
175	20241008	175900	9842442250	49900	49900	49900	49900	0
176	20241008	175800	9842442250	49900	49900	49900	49900	0
177	20241008	175700	9842442250	49900	49900	49900	49900	0
178	20241008	175600	9842442250	49900	49900	49900	49900	0
179	20241008	175500	9842442250	49900	49900	49900	49900	0
180	20241008	175400	9842442250	49900	49900	49900	49900	0
181	20241008	175300	9842442250	49900	49900	49900	49900	0
182	20241008	175200	9842442250	49900	49900	49900	49900	11681
183	20241008	175100	9842442250	49900	49900	49900	49900	0
184	20241008	175000	9842442250	49900	49900	49900	49900	0
185	20241008	174900	9842442250	49900	49900	49900	49900	0
186	20241008	174800	9842442250	49900	49900	49900	49900	0
187	20241008	174700	9842442250	49900	49900	49900	49900	0
188	20241008	174600	9842442250	49900	49900	49900	49900	0
189	20241008	174500	9842442250	49900	49900	49900	49900	0
190	20241008	174400	9842442250	49900	49900	49900	49900	0
191	20241008	174300	9842442250	49900	49900	49900	49900	0
192	20241008	174200	9842442250	49900	49900	49900	49900	0
193	20241008	174100	9842442250	49900	49900	49900	49900	0
194	20241008	174000	9842442250	49900	49900	49900	49900	0
195	20241008	173900	9842442250	49900	49900	49900	49900	0
196	20241008	173800	9842442250	49900	49900	49900	49900	0
197	20241008	173700	9842442250	49900	49900	49900	49900	0
198	20241008	173600	9842442250	49900	49900	49900	49900	0
199	20241008	173500	9842442250	49900	49900	49900	49900	0
200	20241008	173400	9842442250	49900	49900	49900	49900	0
201	20241008	173300	9842442250	49900	49900	49900	49900	0
202	20241008	173200	9842442250	49900	49900	49900	49900	0
203	20241008	173100	9842442250	49900	49900	49900	49900	0
204	20241008	173000	9842442250	49900	49900	49900	49900	0
205	20241008	172900	9842442250	49900	49900	49900	49900	0
206	20241008	172800	9842442250	49900	49900	49900	49900	0
207	20241008	172700	9842442250	49900	49900	49900	49900	0
208	20241008	172600	9842442250	49900	49900	49900	49900	0
209	20241008	172500	9842442250	49900	49900	49900	49900	0
210	20241008	172400	9842442250	49900	49900	49900	49900	0
211	20241008	172300	9842442250	49900	49900	49900	49900	0
212	20241008	172200	9842442250	49900	49900	49900	49900	11681
213	20241008	172100	9842442250	49900	49900	49900	49900	0
214	20241008	172000	9842442250	49900	49900	49900	49900	0
215	20241008	171900	9842442250	49900	49900	49900	49900	0
216	20241008	171800	9842442250	49900	49900	49900	49900	0
217	20241008	171700	9842442250	49900	49900	49900	49900	0
218	20241008	171600	9842442250	49900	49900	49900	49900	0
219	20241008	171500	9842442250	49900	49900	49900	49900	0
220	20241008	171400	9842442250	49900	49900	49900	49900	0
221	20241008	171300	9842442250	49900	49900	49900	49900	0
222	20241008	171200	9842442250	49900	49900	49900	49900	0
223	20241008	171100	9842442250	49900	49900	49900	49900	0
224	20241008	171000	9842442250	49900	49900	49900	49900	0
225	20241008	170900	9842442250	49900	49900	49900	49900	0
226	20241008	170800	9842442250	49900	49900	49900	49900	0
227	20241008	170700	9842442250	49900	49900	49900	49900	0
228	20241008	170600	9842442250	49900	49900	49900	49900	0
229	20241008	170500	9842442250	49900	49900	49900	49900	0
230	20241008	170400	9842442250	49900	49900	49900	49900	0
231	20241008	170300	9842442250	49900	49900	49900	49900	0
232	20241008	170200	9842442250	49900	49900	49900	49900	0
233	20241008	170100	9842442250	49900	49900	49900	49900	0
234	20241008	170000	9842442250	49900	49900	49900	49900	0
235	20241008	165900	9842442250	49900	49900	49900	49900	0
236	20241008	165800	9842442250	49900	49900	49900	49900	0
237	20241008	165700	9842442250	49900	49900	49900	49900	0
238	20241008	165600	9842442250	49900	49900	49900	49900	0
239	20241008	165500	9842442250	49900	49900	49900	49900	0
240	20241008	165400	9842442250	49900	49900	49900	49900	0
241	20241008	165300	9842442250	49900	49900	49900	49900	0
242	20241008	165200	9842442250	49900	49900	49900	49900	11681
243	20241008	165100	9842442250	49900	49900	49900	49900	0
244	20241008	165000	9842442250	49900	49900	49900	49900	0
245	20241008	164900	9842442250	49900	49900	49900	49900	0
246	20241008	164800	9842442250	49900	49900	49900	49900	0
247	20241008	164700	9842442250	49900	49900	49900	49900	0
248	20241008	164600	9842442250	49900	49900	49900	49900	0
249	20241008	164500	9842442250	49900	49900	49900	49900	0
250	20241008	164400	9842442250	49900	49900	49900	49900	0
251	20241008	164300	9842442250	49900	49900	49900	49900	0
252	20241008	164200	9842442250	49900	49900	49900	49900	0
253	20241008	164100	9842442250	49900	49900	49900	49900	0
254	20241008	164000	9842442250	49900	49900	49900	49900	0
255	20241008	163900	9842442250	49900	49900	49900	49900	0
256	20241008	163800	9842442250	49900	49900	49900	49900	0
257	20241008	163700	9842442250	49900	49900	49900	49900	0
258	20241008	163600	9842442250	49900	49900	49900	49900	0
259	20241008	163500	9842442250	49900	49900	49900	49900	0
260	20241008	163400	9842442250	49900	49900	49900	49900	0
261	20241008	163300	9842442250	49900	49900	49900	49900	0
262	20241008	163200	9842442250	49900	49900	49900	49900	0
263	20241008	163100	9842442250	49900	49900	49900	49900	0
264	20241008	163000	9842442250	49900	49900	49900	49900	0
265	20241008	162900	9842442250	49900	49900	49900	49900	0
266	20241008	162800	9842442250	49900	49900	49900	49900	0
267	20241008	162700	9842442250	49900	49900	49900	49900	0
268	20241008	162600	9842442250	49900	49900	49900	49900	0
269	20241008	162500	9842442250	49900	49900	49900	49900	0
270	20241008	162400	9842442250	49900	49900	49900	49900	0
271	20241008	162300	9842442250	49900	49900	49900	49900	0
272	20241008	162200	9842442250	49900	49900	49900	49900	11681
273	20241008	162100	9842442250	49900	49900	49900	49900	0
274	20241008	162000	9842442250	49900	49900	49900	49900	0
275	20241008	161900	9842442250	49900	49900	49900	49900	0
276	20241008	161800	9842442250	49900	49900	49900	49900	0
277	20241008	161700	9842442250	49900	49900	49900	49900	0
278	20241008	161600	9842442250	49900	49900	49900	49900	0
279	20241008	161500	9842442250	49900	49900	49900	49900	0
280	20241008	161400	9842442250	49900	49900	49900	49900	0
281	20241008	161300	9842442250	49900	49900	49900	49900	0
282	20241008	161200	9842442250	49900	49900	49900	49900	0
283	20241008	161100	9842442250	49900	49900	49900	49900	0
284	20241008	161000	9842442250	49900	49900	49900	49900	0
285	20241008	160900	9842442250	49900	49900	49900	49900	0
286	20241008	160800	9842442250	49900	49900	49900	49900	0
287	20241008	160700	9842442250	49900	49900	49900	49900	0
288	20241008	160600	9842442250	49900	49900	49900	49900	0
289	20241008	160500	9842442250	49900	49900	49900	49900	0
290	20241008	160400	9842442250	49900	49900	49900	49900	0
291	20241008	160300	9842442250	49900	49900	49900	49900	0
292	20241008	160200	9842442250	49900	49900	49900	49900	0
293	20241008	160100	9842442250	49900	49900	49900	49900	0
294	20241008	160000	9842442250	49900	49900	49900	49900	0
295	20241008	155900	9842442250	49900	49900	49900	49900	0
296	20241008	155800	9842442250	49900	49900	49900	49900	0
297	20241008	155700	9842442250	49900	49900	49900	49900	0
298	20241008	155600	9842442250	49900	49900	49900	49900	0
299	20241008	155500	9842442250	49900	49900	49900	49900	0
300	20241008	155400	9842442250	49900	49900	49900	49900	0
301	20241008	155300	9842442250	49900	49900	49900	49900	0
302	20241008	155200	9842442250	49900	49900	49900	49900	11681
303	20241008	155100	9842442250	49900	49900	49900	49900	0
304	20241008	155000	9842442250	49900	49900	49900	49900	0
305	20241008	154900	9842442250	49900	49900	49900	49900	0
306	20241008	154800	9842442250	49900	49900	49900	49900	0
307	20241008	154700	9842442250	49900	49900	49900	49900	0
308	20241008	154600	9842442250	49900	49900	49900	49900	0
309	20241008	154500	9842442250	49900	49900	49900	49900	0
310	20241008	154400	9842442250	49900	49900	49900	49900	0
311	20241008	154300	9842442250	49900	49900	49900	49900	0
312	20241008	154200	9842442250	49900	49900	49900	49900	0
313	20241008	154100	9842442250	49900	49900	49900	49900	0
314	20241008	154000	9842442250	49900	49900	49900	49900	0
315	20241008	153900	9842442250	49900	49900	49900	49900	0
316	20241008	153800	9842442250	49900	49900	49900	49900	0
317	20241008	153700	9842442250	49900	49900	49900	49900	0
318	20241008	153600	9842442250	49900	49900	49900	49900	0
319	20241008	153500	9842442250	49900	49900	49900	49900	0
320	20241008	153400	9842442250	49900	49900	49900	49900	0
321	20241008	153300	9842442250	49900	49900	49900	49900	0
322	20241008	153200	9842442250	49900	49900	49900	49900	0
323	20241008	153100	9842442250	49900	49900	49900	49900	0
324	20241008	153000	9842442250	49900	49900	49900	49900	11681
325	20241008	152900	9259560350	50300	50300	50300	50300	0
326	20241008	152800	9259560350	50300	50300	50300	50300	0
327	20241008	152700	9259560350	50300	50300	50300	50300	0
328	20241008	152600	9259560350	50300	50300	50300	50300	0
329	20241008	152500	9259560350	50300	50300	50300	50300	0
330	20241008	152400	9259560350	50300	50300	50300	50300	0
331	20241008	152300	9259560350	50300	50300	50300	50300	0
332	20241008	152200	9259560350	50300	50300	50300	50300	0
333	20241008	152100	9259560350	50300	50300	50300	50300	0
334	20241008	152000	9259560350	50300	50300	50300	50300	0
335	20241008	151900	9259560350	50300	50100	50300	50100	1517
336	20241008	151800	9183406850	50200	50100	50200	50100	4032
337	20241008	151700	8981395850	50100	50100	50100	50000	276
338	20241008	151600	8967574050	50100	50100	50100	50000	327
339	20241008	151500	8951217350	50000	50100	50100	50000	686
340	20241008	151400	8916886750	50100	50100	50100	50000	95
341	20241008	151300	8912132450	50000	50100	50100	50000	130
342	20241008	151200	8905624150	50100	50100	50100	50000	195
343	20241008	151100	8895864450	50000	50000	50100	50000	310
344	20241008	151000	8880358250	50000	50100	50100	50000	128
345	20241008	150900	8873951550	50100	50000	50100	50000	274
346	20241008	150800	8860225350	50100	50100	50100	50000	142
347	20241008	150700	8853118750	50100	50000	50100	50000	130
348	20241008	150600	8846614050	50000	50100	50100	50000	159
349	20241008	150500	8838657750	50000	50000	50100	50000	234
350	20241008	150400	8826954750	50100	50000	50100	50000	202
351	20241008	150300	8816836750	50000	50100	50100	49950	104
352	20241008	150200	8811630000	50000	49950	50000	49950	4642
353	20241008	150100	8579564300	49950	49950	50000	49950	456
354	20241008	150000	8556784100	49950	49950	50000	49900	240
355	20241008	145900	8544796400	49950	49950	50000	49900	1702
356	20241008	145800	8459828350	49900	49950	50000	49900	1751
357	20241008	145700	8372364650	50000	50000	50000	49950	1240
358	20241008	145600	8310421300	50000	50000	50100	50000	500
359	20241008	145500	8285407200	50000	49950	50100	49950	1375
360	20241008	145400	8216608400	50000	49950	50000	49950	1642
361	20241008	145300	8134573350	50000	50000	50100	49950	2948
362	20241008	145200	7987188900	50000	50100	50100	50000	422
363	20241008	145100	7966072700	50100	50000	50100	50000	220
364	20241008	145000	7955066400	50000	50000	50100	50000	136
365	20241008	144900	7948263200	50000	50100	50100	50000	303
366	20241008	144800	7933097300	50100	50100	50100	50000	195
367	20241008	144700	7923340900	50100	50100	50100	50000	431
368	20241008	144600	7901777700	50000	50000	50100	50000	296
369	20241008	144500	7886974600	50100	50000	50100	50000	638
370	20241008	144400	7855041300	50100	50100	50100	50000	754
371	20241008	144300	7817276600	50000	50000	50100	50000	186
372	20241008	144200	7807973600	50100	50100	50100	50000	240
373	20241008	144100	7795961500	50100	50100	50100	50000	211
374	20241008	144000	7785393700	50100	50100	50100	50000	276
375	20241008	143900	7771579800	50000	50000	50100	50000	298
376	20241008	143800	7756664200	50100	50100	50100	50000	199
377	20241008	143700	7746711700	50000	50000	50100	50000	479
378	20241008	143600	7722735500	50000	50100	50100	50000	144
379	20241008	143500	7715530000	50100	50100	50100	50000	318
380	20241008	143400	7699623600	50100	50100	50100	50000	675
381	20241008	143300	7665847100	50100	50100	50100	50000	278
382	20241008	143200	7651943200	50000	50000	50100	50000	256
383	20241008	143100	7639137800	50100	50100	50100	50000	83
384	20241008	143000	7634984000	50000	50000	50100	50000	194
385	20241008	142900	7625277000	50000	50100	50100	50000	278
386	20241008	142800	7611362000	50000	50100	50200	50000	174
387	20241008	142700	7602645300	50100	50100	50200	50100	291
388	20241008	142600	7588064000	50000	50100	50100	50000	189
389	20241008	142500	7578607400	50000	50000	50100	50000	186
390	20241008	142400	7569298000	50000	50100	50200	50000	261
391	20241008	142300	7556231200	50200	50100	50200	50000	261
392	20241008	142200	7543174700	50100	50100	50100	50000	161
393	20241008	142100	7535108700	50100	50200	50200	50000	823
394	20241008	142000	7493881300	50100	50200	50200	50100	404
395	20241008	141900	7473631100	50100	50200	50200	50100	241
396	20241008	141800	7461545600	50200	50100	50200	50100	166
397	20241008	141700	7453223100	50100	50100	50200	50100	78
398	20241008	141600	7449312000	50100	50100	50200	50100	146
399	20241008	141500	7441995400	50200	50100	50200	50000	201
400	20241008	141400	7431920900	50200	50200	50200	50000	396
401	20241008	141300	7412066000	50200	50100	50200	50100	204
402	20241008	141200	7401840300	50200	50200	50200	50100	164
403	20241008	141100	7393620700	50100	50100	50200	50100	243
404	20241008	141000	7381441300	50200	50200	50200	50100	234
405	20241008	140900	7369705400	50200	50100	50200	50100	266
406	20241008	140800	7356366400	50200	50100	50200	50000	395
407	20241008	140700	7336554500	50100	50100	50200	50100	206
408	20241008	140600	7326230200	50100	50100	50200	50100	155
409	20241008	140500	7318461600	50100	50100	50200	50000	248
410	20241008	140400	7306050200	50100	50100	50200	50100	166
411	20241008	140300	7297729700	50100	50100	50200	50100	339
412	20241008	140200	7280731300	50200	50200	50200	50000	180
413	20241008	140100	7271708600	50200	50200	50200	50100	184
414	20241008	140000	7262484100	50200	50100	50200	49950	3590
415	20241008	135900	7082921200	50200	50100	50200	50100	167
416	20241008	135800	7074549000	50100	50200	50200	50100	158
417	20241008	135700	7066618600	50100	50100	50200	49950	3387
418	20241008	135600	6897328100	50200	50200	50300	50200	167
419	20241008	135500	6888938300	50200	50100	50200	50100	376
420	20241008	135400	6870085000	50300	50100	50300	50100	291
421	20241008	135300	6855476400	50100	50200	50200	50000	225
422	20241008	135200	6844192500	50200	50100	50200	50100	221
423	20241008	135100	6833115300	50200	50100	50200	49950	3469
424	20241008	135000	6659675100	50100	50100	50200	50100	217
425	20241008	134900	6648801300	50100	50200	50200	50100	138
426	20241008	134800	6641881500	50200	50200	50200	50100	240
427	20241008	134700	6629842100	50200	50200	50200	50100	140
428	20241008	134600	6622822200	50200	50300	50300	50100	99
429	20241008	134500	6617850900	50100	50200	50200	50000	3355
430	20241008	134400	6450029900	50200	50200	50300	50100	469
431	20241008	134300	6426524600	50200	50200	50200	50100	138
432	20241008	134200	6419597100	50200	50200	50200	50100	3425
433	20241008	134100	6247901700	50300	50200	50300	50200	162
434	20241008	134000	6239767000	50200	50200	50200	50100	93
435	20241008	133900	6235099700	50200	50200	50200	50200	37
436	20241008	133800	6233242300	50200	50100	50300	50100	243
437	20241008	133700	6221029900	50200	50300	50300	50100	177
438	20241008	133600	6212152100	50200	50300	50300	50200	95
439	20241008	133500	6207382900	50300	50100	50300	50100	190
440	20241008	133400	6197843600	50200	50200	50300	50100	142
441	20241008	133300	6190721200	50100	50100	50200	50100	388
442	20241008	133200	6171270800	50200	50200	50200	50100	226
443	20241008	133100	6159935400	50200	50100	50200	50100	106
444	20241008	133000	6154622300	50200	50100	50200	50100	80
445	20241008	132900	6150608400	50100	50300	50300	50100	327
446	20241008	132800	6134200000	50300	50200	50300	50200	148
447	20241008	132700	6126768200	50200	50200	50200	50100	274
448	20241008	132600	6113021900	50200	50100	50200	50100	147
449	20241008	132500	6105651900	50200	50100	50200	50000	49
450	20241008	132400	6103195100	50000	50200	50200	50000	119
451	20241008	132300	6097232400	50200	50200	50300	50100	1516
452	20241008	132200	6021230800	50200	50200	50300	50200	191
453	20241008	132100	6011639500	50200	50200	50300	50200	104
454	20241008	132000	6006418400	50200	50200	50300	50200	252
455	20241008	131900	5993761600	50200	50200	50200	50200	104
456	20241008	131800	5988540800	50200	50200	50300	50200	237
457	20241008	131700	5976630400	50200	50100	50200	50100	183
458	20241008	131600	5967453100	50100	50100	50100	50100	86
459	20241008	131500	5963144500	50100	50100	50200	50100	140
460	20241008	131400	5956127000	50100	50200	50200	50100	225
461	20241008	131300	5944842000	50200	50200	50200	50100	218
462	20241008	131200	5933908100	50100	50100	50100	50100	138
463	20241008	131100	5926994300	50200	50100	50200	50100	94
464	20241008	131000	5922281500	50000	50100	50200	50000	849
465	20241008	130900	5879752700	50100	50100	50100	50100	159
466	20241008	130800	5871786800	50100	50100	50200	50100	129
467	20241008	130700	5865320400	50200	50100	50200	50100	190
468	20241008	130600	5855791700	50200	50100	50200	50100	264
469	20241008	130500	5842561200	50100	50200	50200	50100	122
470	20241008	130400	5836444800	50200	50200	50200	50100	177
471	20241008	130300	5827569300	50200	50100	50200	50100	200
472	20241008	130200	5817543200	50100	50100	50200	50100	152
473	20241008	130100	5809918500	50100	50100	50200	50100	182
474	20241008	130000	5800791400	50200	50200	50200	50100	130
475	20241008	125900	5794274900	50200	50100	50200	50100	194
476	20241008	125800	5784547400	50200	50100	50200	50100	161
477	20241008	125700	5776473200	50200	50100	50200	50100	128
478	20241008	125600	5770050700	50100	50100	50200	50100	127
479	20241008	125500	5763684900	50100	50100	50300	50100	303
480	20241008	125400	5748503500	50100	50200	50200	50100	430
481	20241008	125300	5726930600	50100	50100	50200	50100	240
482	20241008	125200	5714903300	50200	50000	50200	50000	124
483	20241008	125100	5708682000	50100	50200	50200	50100	136
484	20241008	125000	5701865000	50100	50100	50200	50000	354
485	20241008	124900	5684161900	50200	50100	50200	50100	326
486	20241008	124800	5667812700	50200	50100	50200	50000	95
487	20241008	124700	5663051400	50100	50100	50200	50100	406
488	20241008	124600	5642698200	50100	50200	50200	50000	261
489	20241008	124500	5629615500	50100	50200	50200	50100	107
490	20241008	124400	5624254400	50000	50200	50200	50000	635
491	20241008	124300	5592393300	50200	50200	50200	50200	230
492	20241008	124200	5580847300	50200	50100	50200	50100	1590
493	20241008	124100	5501039600	50200	50100	50200	50100	348
494	20241008	124000	5483601300	50100	50200	50200	50100	193
495	20241008	123900	5473931900	50200	50100	50200	50000	464
496	20241008	123800	5450686000	50100	50100	50200	50100	408
497	20241008	123700	5430244800	50100	50100	50200	50000	524
498	20241008	123600	5403999000	50100	50100	50100	50000	253
499	20241008	123500	5391335700	50100	50200	50200	50000	2252
500	20241008	123400	5278535400	50200	50100	50200	50100	151
501	20241008	123300	5270966600	50100	50200	50200	50100	20
502	20241008	123200	5269963100	50200	50200	50300	50200	295
503	20241008	123100	5255141500	50300	50200	50300	50200	93
504	20241008	123000	5250472400	50300	50100	50300	50100	183
505	20241008	122900	5241292200	50100	50200	50200	50100	199
506	20241008	122800	5231307600	50100	50200	50200	50100	105
507	20241008	122700	5226045900	50100	50100	50300	50100	276
508	20241008	122600	5212202600	50100	50200	50200	50100	52
509	20241008	122500	5209592800	50200	50100	50200	50100	164
510	20241008	122400	5201368000	50100	50200	50200	50100	82
511	20241008	122300	5197256500	50200	50100	50200	50100	98
512	20241008	122200	5192346400	50100	50300	50300	50100	283
513	20241008	122100	5178141600	50100	50200	50200	50100	1351
514	20241008	122000	5110454500	50300	50100	50300	50100	253
515	20241008	121900	5097764400	50200	50200	50200	50100	222
516	20241008	121800	5086620400	50300	50100	50300	50100	137
517	20241008	121700	5079749700	50100	50300	50300	50100	901
518	20241008	121600	5034529000	50300	50200	50300	50200	313
519	20241008	121500	5018796400	50200	50100	50200	50100	663
520	20241008	121400	4985521800	50100	50100	50100	50100	169
521	20241008	121300	4977054900	50100	50200	50200	50100	548
522	20241008	121200	4949555900	50200	50300	50300	50200	323
523	20241008	121100	4933328500	50200	50200	50300	50100	314
524	20241008	121000	4917572700	50300	50200	50300	50100	379
525	20241008	120900	4898542600	50200	50300	50300	50200	975
526	20241008	120800	4849591500	50300	50200	50300	50200	231
527	20241008	120700	4837988700	50200	50300	50300	50200	93
528	20241008	120600	4833320000	50300	50300	50300	50200	710
529	20241008	120500	4797655500	50300	50300	50300	50200	244
530	20241008	120400	4785399000	50300	50300	50300	50200	198
531	20241008	120300	4775455100	50300	50300	50300	50200	416
532	20241008	120200	4754544300	50400	50300	50400	50200	193
533	20241008	120100	4744838700	50300	50300	50400	50200	2643
534	20241008	120000	4611908800	50300	50600	50600	50300	4018
535	20241008	115900	4409419000	50400	50500	50600	50400	1680
536	20241008	115800	4324578700	50600	50600	50600	50500	154
537	20241008	115700	4316797200	50600	50600	50600	50500	199
538	20241008	115600	4306728400	50600	50500	50700	50500	165
539	20241008	115500	4298374700	50600	50600	50700	50600	206
540	20241008	115400	4287950700	50700	50700	50700	50500	173
541	20241008	115300	4279192200	50600	50700	50700	50500	279
542	20241008	115200	4265086300	50700	50500	50700	50500	176
543	20241008	115100	4256181600	50500	50500	50700	50500	186
544	20241008	115000	4246766700	50500	50600	50600	50500	252
545	20241008	114900	4234023900	50600	50500	50800	50500	46
546	20241008	114800	4231689300	50500	50700	50700	50500	138
547	20241008	114700	4224703500	50600	50700	50700	50600	46
548	20241008	114600	4222372700	50500	50800	50800	50500	49
549	20241008	114500	4219888300	50800	50500	50800	50500	35
550	20241008	114400	4218119600	50500	50700	50800	50500	79
551	20241008	114300	4214114600	50500	50700	50700	50500	156
552	20241008	114200	4206227500	50700	50700	50700	50600	24
553	20241008	114100	4205012300	50700	50600	50800	50600	169
554	20241008	114000	4196442100	50700	50700	50800	50700	533
555	20241008	113900	4169367300	50600	50700	50800	50500	66
556	20241008	113800	4166023900	50800	50700	50800	50700	1000
557	20241008	113700	4115272200	50600	50500	50600	50500	73
558	20241008	113600	4111579200	50600	50600	50600	50600	141
559	20241008	113500	4104444600	50600	50700	50700	50500	22
560	20241008	113400	4103332200	50700	50700	50700	50700	39
561	20241008	113300	4101354900	50500	50600	50600	50500	349
562	20241008	113200	4083700400	50500	50600	50700	50500	480
563	20241008	113100	4059423300	50600	50500	50700	50500	307
564	20241008	113000	4043869200	50700	50600	50700	50500	104
565	20241008	112900	4038610400	50600	50600	50700	50600	231
566	20241008	112800	4026918300	50600	50700	50700	50600	60
567	20241008	112700	4023882100	50500	50500	50700	50500	57
568	20241008	112600	4020997400	50500	50800	50800	50500	1514
569	20241008	112500	3944407900	50800	50700	50800	50700	80
570	20241008	112400	3940351500	50700	50800	50800	50600	197
571	20241008	112300	3930361000	50600	50500	50600	50500	24
572	20241008	112200	3929147800	50500	50500	50800	50500	2841
573	20241008	112100	3785154300	50500	50500	50600	50500	129
574	20241008	112000	3778629800	50500	50600	50600	50500	34
575	20241008	111900	3776909700	50500	50500	50600	50500	42
576	20241008	111800	3774787100	50500	50500	50500	50400	128
577	20241008	111700	3768333400	50400	50500	50600	50400	98
578	20241008	111600	3763382000	50600	50500	50600	50500	52
579	20241008	111500	3760755900	50500	50400	50500	50400	42
580	20241008	111400	3758636000	50400	50400	50400	50300	62
581	20241008	111300	3755512900	50500	50600	50600	50300	1197
582	20241008	111200	3695165500	50600	50600	50700	50600	1222
583	20241008	111100	3633320700	50500	50500	50600	50500	136
584	20241008	111000	3626443300	50500	50500	50500	50400	32
585	20241008	110900	3624828600	50600	50400	50600	50400	7
586	20241008	110800	3624475000	50500	50500	50500	50400	316
587	20241008	110700	3608517300	50500	50500	50500	50500	157
588	20241008	110600	3600588800	50500	50500	50500	50400	196
589	20241008	110500	3590691200	50500	50400	50500	50400	95
590	20241008	110400	3585897000	50400	50500	50500	50400	29
591	20241008	110300	3584433900	50500	50500	50500	50500	31
592	20241008	110200	3582868400	50500	50400	50500	50300	1031
593	20241008	110100	3530905900	50400	50500	50500	50400	261
594	20241008	110000	3517747900	50400	50400	50400	50400	14
595	20241008	105900	3517042300	50400	50400	50500	50300	665
596	20241008	105800	3483526300	50400	50400	50400	50400	24
597	20241008	105700	3482316700	50500	50400	50500	50400	927
598	20241008	105600	3435560400	50400	50500	50500	50400	22
599	20241008	105500	3434451200	50400	50400	50400	50400	73
600	20241008	105400	3430772000	50400	50400	50400	50400	2
601	20241008	105300	3430671200	50400	50400	50400	50400	3
602	20241008	105200	3430520000	50500	50400	50500	50400	232
603	20241008	105100	3418804500	50400	50500	50500	50400	39
604	20241008	105000	3416838700	50500	50400	50500	50400	301
605	20241008	104900	3401638300	50400	50400	50500	50400	109
606	20241008	104800	3396144300	50400	50400	50400	50400	12
607	20241008	104700	3395539500	50400	50400	50400	50400	78
608	20241008	104600	3391608300	50400	50300	50400	50300	122
609	20241008	104500	3385468900	50300	50300	50300	50300	306
610	20241008	104400	3370077100	50300	50400	50400	50300	962
611	20241008	104300	3321678500	50300	50400	50400	50300	37
612	20241008	104200	3319816800	50400	50400	50400	50400	8
613	20241008	104100	3319413600	50400	50300	50400	50300	107
614	20241008	104000	3314020900	50300	50400	50500	50300	37
615	20241008	103900	3312157700	50400	50400	50500	50400	307
616	20241008	103800	3296684500	50500	50400	50500	50400	187
617	20241008	103700	3287256300	50400	50400	50400	50400	18
618	20241008	103600	3286349100	50400	50500	50500	50400	20
619	20241008	103500	3285340100	50400	50400	50500	50400	1038
620	20241008	103400	3233020000	50400	50400	50500	50400	323
621	20241008	103300	3216736200	50500	50500	50500	50400	40
622	20241008	103200	3214717000	50500	50500	50500	50500	0
623	20241008	103100	3214717000	50500	50400	50600	50400	69
624	20241008	103000	3211232600	50600	50500	50600	50400	470
625	20241008	102900	3187479100	50500	50500	50600	50500	240
626	20241008	102800	3175358800	50600	50600	50700	50500	440
627	20241008	102700	3153094900	50600	50600	50700	50600	427
628	20241008	102600	3131488100	50600	50600	50700	50600	222
629	20241008	102500	3120254500	50600	50600	50600	50600	110
630	20241008	102400	3114688500	50600	50700	50700	50600	580
631	20241008	102300	3085283700	50700	50700	50800	50700	240
632	20241008	102200	3073115400	50700	50700	50700	50700	546
633	20241008	102100	3045433200	50700	50600	50700	50600	103
634	20241008	102000	3040216600	50600	50700	50700	50600	710
635	20241008	101900	3004220000	50800	50800	50800	50700	130
636	20241008	101800	2997616300	50800	50800	50800	50800	531
637	20241008	101700	2970641500	50800	50800	50800	50700	190
638	20241008	101600	2960990000	50800	50800	50800	50800	26
639	20241008	101500	2959669200	50700	50700	50700	50700	17
640	20241008	101400	2958807300	50800	50800	50800	50800	15
641	20241008	101300	2958045300	50700	50700	50800	50700	378
642	20241008	101200	2938878400	50700	50800	50800	50700	37
643	20241008	101100	2937001800	50800	50700	50800	50700	323
644	20241008	101000	2920623500	50700	50700	50800	50700	119
645	20241008	100900	2914590000	50700	50700	50800	50600	90
646	20241008	100800	2910029900	50700	50600	50700	50500	22
647	20241008	100700	2908916400	50600	50600	50600	50500	258
648	20241008	100600	2895870700	50600	50700	50700	50500	219
649	20241008	100500	2884782100	50700	50700	50800	50700	290
650	20241008	100400	2870078600	50700	50800	50800	50700	662
651	20241008	100300	2836454100	50800	50700	50800	50700	52
652	20241008	100200	2833817000	50700	50700	50800	50700	741
653	20241008	100100	2796247800	50700	50600	50700	50500	948
654	20241008	100000	2748232300	50600	50600	50600	50500	187
655	20241008	095900	2738771500	50500	50500	50500	50500	25
656	20241008	095800	2737509000	50500	50500	50500	50500	222
657	20241008	095700	2726298000	50500	50700	50700	50500	39
658	20241008	095600	2724327400	50700	50500	50700	50400	744
659	20241008	095500	2686755200	50700	50700	50700	50700	51
660	20241008	095400	2684169500	50500	50600	50600	50500	1537
661	20241008	095300	2606495400	50600	50500	50700	50400	1715
662	20241008	095200	2519847000	50500	50500	50600	50500	123
663	20241008	095100	2513635300	50500	50600	50600	50500	1411
664	20241008	095000	2442255800	50600	50700	50800	50600	979
665	20241008	094900	2392632000	50700	50800	50800	50700	256
666	20241008	094800	2379640000	50700	50800	50800	50700	426
667	20241008	094700	2358030100	50700	50800	50900	50700	865
668	20241008	094600	2314111700	50800	50900	50900	50800	1208
669	20241008	094500	2252642700	50900	51000	51000	50900	59
670	20241008	094400	2249634400	51000	50900	51000	50900	216
671	20241008	094300	2238628600	50900	50800	51100	50800	3737
672	20241008	094200	2047946800	50800	50900	50900	50800	238
673	20241008	094100	2035834100	50800	50900	51000	50800	532
674	20241008	094000	2008756500	50900	51000	51100	50900	1625
675	20241008	093900	1925925400	50900	51100	51100	50900	1459
676	20241008	093800	1851601300	51000	51000	51100	50900	2941
677	20241008	093700	1701502900	51000	50900	51000	50900	308
678	20241008	093600	1685804500	50900	50900	51000	50800	2059
679	20241008	093500	1580992600	50900	51000	51000	50900	1226
680	20241008	093400	1518521900	50900	50900	50900	50800	1472
681	20241008	093300	1443597200	50900	50800	50900	50800	1968
682	20241008	093200	1343453400	50800	50700	50800	50700	1322
683	20241008	093100	1276310000	50800	50700	50800	50700	1283
684	20241008	093000	1211166600	50700	50600	50700	50500	414
685	20241008	092900	1190178300	50500	50400	50700	50400	2915
686	20241008	092800	1042832200	50400	50400	50500	50400	329
687	20241008	092700	1026222100	50400	50400	50500	50400	186
688	20241008	092600	1016844200	50400	50500	50500	50400	153
689	20241008	092500	1009131600	50400	50300	50400	50300	146
690	20241008	092400	1001773300	50300	50400	50400	50300	327
691	20241008	092300	985294700	50400	50400	50400	50300	109
692	20241008	092200	979801300	50400	50400	50500	50300	314
693	20241008	092100	963977700	50300	50200	50400	50200	979
694	20241008	092000	914776800	50200	50400	50400	50200	1106
695	20241008	091900	859143900	50400	50400	50400	50400	148
696	20241008	091800	851684700	50400	50400	50500	50400	148
697	20241008	091700	844225300	50400	50300	50500	50300	80
698	20241008	091600	840187500	50300	50400	50400	50300	436
699	20241008	091500	818225200	50400	50200	50400	50200	589
700	20241008	091400	788573100	50200	50100	50200	50100	538
701	20241008	091300	761597800	50100	50200	50200	50100	228
702	20241008	091200	750168100	50100	50100	50200	50100	505
703	20241008	091100	724835400	50100	50000	50100	50000	374
704	20241008	091000	706123400	50000	50200	50200	49950	3850
705	20241008	090900	513590200	50100	50200	50200	50100	515
706	20241008	090800	487752300	50100	50200	50300	50100	767
707	20241008	090700	449267200	50300	50400	50400	50100	2007
708	20241008	090600	348449700	50300	50400	50500	50300	1375
709	20241008	090500	279277100	50400	50500	50600	50400	827
710	20241008	090400	237533000	50500	50700	50700	50400	1381
711	20241008	090300	167742600	50700	50700	50800	50700	480
712	20241008	090200	143405900	50700	50400	50700	50400	929
713	20241008	090100	96447300	50400	50300	50500	50300	136
714	20241008	090000	89604100	50300	50400	50500	50300	1392