KissMeData/058470/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	194000	13863317600	200500	200500	200500	200500	2224
3	20241014	193900	13863317600	200500	200500	200500	200500	0
4	20241014	193800	13863317600	200500	200500	200500	200500	0
5	20241014	193700	13863317600	200500	200500	200500	200500	0
6	20241014	193600	13863317600	200500	200500	200500	200500	0
7	20241014	193500	13863317600	200500	200500	200500	200500	0
8	20241014	193400	13863317600	200500	200500	200500	200500	0
9	20241014	193300	13863317600	200500	200500	200500	200500	0
10	20241014	193200	13863317600	200500	200500	200500	200500	0
11	20241014	193100	13863317600	200500	200500	200500	200500	0
12	20241014	193000	13863317600	200500	200500	200500	200500	0
13	20241014	192900	13863317600	200500	200500	200500	200500	0
14	20241014	192800	13863317600	200500	200500	200500	200500	0
15	20241014	192700	13863317600	200500	200500	200500	200500	0
16	20241014	192600	13863317600	200500	200500	200500	200500	0
17	20241014	192500	13863317600	200500	200500	200500	200500	0
18	20241014	192400	13863317600	200500	200500	200500	200500	0
19	20241014	192300	13863317600	200500	200500	200500	200500	0
20	20241014	192200	13863317600	200500	200500	200500	200500	0
21	20241014	192100	13863317600	200500	200500	200500	200500	0
22	20241014	192000	13863317600	200500	200500	200500	200500	0
23	20241014	191900	13863317600	200500	200500	200500	200500	0
24	20241014	191800	13863317600	200500	200500	200500	200500	0
25	20241014	191700	13863317600	200500	200500	200500	200500	0
26	20241014	191600	13863317600	200500	200500	200500	200500	0
27	20241014	191500	13863317600	200500	200500	200500	200500	0
28	20241014	191400	13863317600	200500	200500	200500	200500	0
29	20241014	191300	13863317600	200500	200500	200500	200500	0
30	20241014	191200	13863317600	200500	200500	200500	200500	0
31	20241014	191100	13863317600	200500	200500	200500	200500	0
32	20241014	191000	13863317600	200500	200500	200500	200500	2224
33	20241014	190900	13863317600	200500	200500	200500	200500	0
34	20241014	190800	13863317600	200500	200500	200500	200500	0
35	20241014	190700	13863317600	200500	200500	200500	200500	0
36	20241014	190600	13863317600	200500	200500	200500	200500	0
37	20241014	190500	13863317600	200500	200500	200500	200500	0
38	20241014	190400	13863317600	200500	200500	200500	200500	0
39	20241014	190300	13863317600	200500	200500	200500	200500	0
40	20241014	190200	13863317600	200500	200500	200500	200500	0
41	20241014	190100	13863317600	200500	200500	200500	200500	0
42	20241014	190000	13863317600	200500	200500	200500	200500	0
43	20241014	185900	13863317600	200500	200500	200500	200500	0
44	20241014	185800	13863317600	200500	200500	200500	200500	0
45	20241014	185700	13863317600	200500	200500	200500	200500	0
46	20241014	185600	13863317600	200500	200500	200500	200500	0
47	20241014	185500	13863317600	200500	200500	200500	200500	0
48	20241014	185400	13863317600	200500	200500	200500	200500	0
49	20241014	185300	13863317600	200500	200500	200500	200500	0
50	20241014	185200	13863317600	200500	200500	200500	200500	0
51	20241014	185100	13863317600	200500	200500	200500	200500	0
52	20241014	185000	13863317600	200500	200500	200500	200500	0
53	20241014	184900	13863317600	200500	200500	200500	200500	0
54	20241014	184800	13863317600	200500	200500	200500	200500	0
55	20241014	184700	13863317600	200500	200500	200500	200500	0
56	20241014	184600	13863317600	200500	200500	200500	200500	0
57	20241014	184500	13863317600	200500	200500	200500	200500	0
58	20241014	184400	13863317600	200500	200500	200500	200500	0
59	20241014	184300	13863317600	200500	200500	200500	200500	0
60	20241014	184200	13863317600	200500	200500	200500	200500	0
61	20241014	184100	13863317600	200500	200500	200500	200500	0
62	20241014	184000	13863317600	200500	200500	200500	200500	2224
63	20241014	183900	13863317600	200500	200500	200500	200500	0
64	20241014	183800	13863317600	200500	200500	200500	200500	0
65	20241014	183700	13863317600	200500	200500	200500	200500	0
66	20241014	183600	13863317600	200500	200500	200500	200500	0
67	20241014	183500	13863317600	200500	200500	200500	200500	0
68	20241014	183400	13863317600	200500	200500	200500	200500	0
69	20241014	183300	13863317600	200500	200500	200500	200500	0
70	20241014	183200	13863317600	200500	200500	200500	200500	0
71	20241014	183100	13863317600	200500	200500	200500	200500	0
72	20241014	183000	13863317600	200500	200500	200500	200500	0
73	20241014	182900	13863317600	200500	200500	200500	200500	0
74	20241014	182800	13863317600	200500	200500	200500	200500	0
75	20241014	182700	13863317600	200500	200500	200500	200500	0
76	20241014	182600	13863317600	200500	200500	200500	200500	0
77	20241014	182500	13863317600	200500	200500	200500	200500	0
78	20241014	182400	13863317600	200500	200500	200500	200500	0
79	20241014	182300	13863317600	200500	200500	200500	200500	0
80	20241014	182200	13863317600	200500	200500	200500	200500	0
81	20241014	182100	13863317600	200500	200500	200500	200500	0
82	20241014	182000	13863317600	200500	200500	200500	200500	0
83	20241014	181900	13863317600	200500	200500	200500	200500	0
84	20241014	181800	13863317600	200500	200500	200500	200500	0
85	20241014	181700	13863317600	200500	200500	200500	200500	0
86	20241014	181600	13863317600	200500	200500	200500	200500	0
87	20241014	181500	13863317600	200500	200500	200500	200500	0
88	20241014	181400	13863317600	200500	200500	200500	200500	0
89	20241014	181300	13863317600	200500	200500	200500	200500	0
90	20241014	181200	13863317600	200500	200500	200500	200500	0
91	20241014	181100	13863317600	200500	200500	200500	200500	0
92	20241014	181000	13863317600	200500	200500	200500	200500	2224
93	20241014	180900	13863317600	200500	200500	200500	200500	0
94	20241014	180800	13863317600	200500	200500	200500	200500	0
95	20241014	180700	13863317600	200500	200500	200500	200500	0
96	20241014	180600	13863317600	200500	200500	200500	200500	0
97	20241014	180500	13863317600	200500	200500	200500	200500	0
98	20241014	180400	13863317600	200500	200500	200500	200500	0
99	20241014	180300	13863317600	200500	200500	200500	200500	0
100	20241014	180200	13863317600	200500	200500	200500	200500	0
101	20241014	180100	13863317600	200500	200500	200500	200500	0
102	20241014	180000	13863317600	200500	200500	200500	200500	0
103	20241014	175900	13863317600	200500	200500	200500	200500	0
104	20241014	175800	13863317600	200500	200500	200500	200500	0
105	20241014	175700	13863317600	200500	200500	200500	200500	0
106	20241014	175600	13863317600	200500	200500	200500	200500	0
107	20241014	175500	13863317600	200500	200500	200500	200500	0
108	20241014	175400	13863317600	200500	200500	200500	200500	0
109	20241014	175300	13863317600	200500	200500	200500	200500	0
110	20241014	175200	13863317600	200500	200500	200500	200500	0
111	20241014	175100	13863317600	200500	200500	200500	200500	0
112	20241014	175000	13863317600	200500	200500	200500	200500	0
113	20241014	174900	13863317600	200500	200500	200500	200500	0
114	20241014	174800	13863317600	200500	200500	200500	200500	0
115	20241014	174700	13863317600	200500	200500	200500	200500	0
116	20241014	174600	13863317600	200500	200500	200500	200500	0
117	20241014	174500	13863317600	200500	200500	200500	200500	0
118	20241014	174400	13863317600	200500	200500	200500	200500	0
119	20241014	174300	13863317600	200500	200500	200500	200500	0
120	20241014	174200	13863317600	200500	200500	200500	200500	0
121	20241014	174100	13863317600	200500	200500	200500	200500	0
122	20241014	174000	13863317600	200500	200500	200500	200500	2224
123	20241014	173900	13863317600	200500	200500	200500	200500	0
124	20241014	173800	13863317600	200500	200500	200500	200500	0
125	20241014	173700	13863317600	200500	200500	200500	200500	0
126	20241014	173600	13863317600	200500	200500	200500	200500	0
127	20241014	173500	13863317600	200500	200500	200500	200500	0
128	20241014	173400	13863317600	200500	200500	200500	200500	0
129	20241014	173300	13863317600	200500	200500	200500	200500	0
130	20241014	173200	13863317600	200500	200500	200500	200500	0
131	20241014	173100	13863317600	200500	200500	200500	200500	0
132	20241014	173000	13863317600	200500	200500	200500	200500	0
133	20241014	172900	13863317600	200500	200500	200500	200500	0
134	20241014	172800	13863317600	200500	200500	200500	200500	0
135	20241014	172700	13863317600	200500	200500	200500	200500	0
136	20241014	172600	13863317600	200500	200500	200500	200500	0
137	20241014	172500	13863317600	200500	200500	200500	200500	0
138	20241014	172400	13863317600	200500	200500	200500	200500	0
139	20241014	172300	13863317600	200500	200500	200500	200500	0
140	20241014	172200	13863317600	200500	200500	200500	200500	0
141	20241014	172100	13863317600	200500	200500	200500	200500	0
142	20241014	172000	13863317600	200500	200500	200500	200500	0
143	20241014	171900	13863317600	200500	200500	200500	200500	0
144	20241014	171800	13863317600	200500	200500	200500	200500	0
145	20241014	171700	13863317600	200500	200500	200500	200500	0
146	20241014	171600	13863317600	200500	200500	200500	200500	0
147	20241014	171500	13863317600	200500	200500	200500	200500	0
148	20241014	171400	13863317600	200500	200500	200500	200500	0
149	20241014	171300	13863317600	200500	200500	200500	200500	0
150	20241014	171200	13863317600	200500	200500	200500	200500	0
151	20241014	171100	13863317600	200500	200500	200500	200500	0
152	20241014	171000	13863317600	200500	200500	200500	200500	2224
153	20241014	170900	13863317600	200500	200500	200500	200500	0
154	20241014	170800	13863317600	200500	200500	200500	200500	0
155	20241014	170700	13863317600	200500	200500	200500	200500	0
156	20241014	170600	13863317600	200500	200500	200500	200500	0
157	20241014	170500	13863317600	200500	200500	200500	200500	0
158	20241014	170400	13863317600	200500	200500	200500	200500	0
159	20241014	170300	13863317600	200500	200500	200500	200500	0
160	20241014	170200	13863317600	200500	200500	200500	200500	0
161	20241014	170100	13863317600	200500	200500	200500	200500	0
162	20241014	170000	13863317600	200500	200500	200500	200500	0
163	20241014	165900	13863317600	200500	200500	200500	200500	0
164	20241014	165800	13863317600	200500	200500	200500	200500	0
165	20241014	165700	13863317600	200500	200500	200500	200500	0
166	20241014	165600	13863317600	200500	200500	200500	200500	0
167	20241014	165500	13863317600	200500	200500	200500	200500	0
168	20241014	165400	13863317600	200500	200500	200500	200500	0
169	20241014	165300	13863317600	200500	200500	200500	200500	0
170	20241014	165200	13863317600	200500	200500	200500	200500	0
171	20241014	165100	13863317600	200500	200500	200500	200500	0
172	20241014	165000	13863317600	200500	200500	200500	200500	0
173	20241014	164900	13863317600	200500	200500	200500	200500	0
174	20241014	164800	13863317600	200500	200500	200500	200500	0
175	20241014	164700	13863317600	200500	200500	200500	200500	0
176	20241014	164600	13863317600	200500	200500	200500	200500	0
177	20241014	164500	13863317600	200500	200500	200500	200500	0
178	20241014	164400	13863317600	200500	200500	200500	200500	0
179	20241014	164300	13863317600	200500	200500	200500	200500	0
180	20241014	164200	13863317600	200500	200500	200500	200500	0
181	20241014	164100	13863317600	200500	200500	200500	200500	0
182	20241014	164000	13863317600	200500	200500	200500	200500	2224
183	20241014	163900	13863317600	200500	200500	200500	200500	0
184	20241014	163800	13863317600	200500	200500	200500	200500	0
185	20241014	163700	13863317600	200500	200500	200500	200500	0
186	20241014	163600	13863317600	200500	200500	200500	200500	0
187	20241014	163500	13863317600	200500	200500	200500	200500	0
188	20241014	163400	13863317600	200500	200500	200500	200500	0
189	20241014	163300	13863317600	200500	200500	200500	200500	0
190	20241014	163200	13863317600	200500	200500	200500	200500	0
191	20241014	163100	13863317600	200500	200500	200500	200500	0
192	20241014	163000	13863317600	200500	200500	200500	200500	0
193	20241014	162900	13863317600	200500	200500	200500	200500	0
194	20241014	162800	13863317600	200500	200500	200500	200500	0
195	20241014	162700	13863317600	200500	200500	200500	200500	0
196	20241014	162600	13863317600	200500	200500	200500	200500	0
197	20241014	162500	13863317600	200500	200500	200500	200500	0
198	20241014	162400	13863317600	200500	200500	200500	200500	0
199	20241014	162300	13863317600	200500	200500	200500	200500	0
200	20241014	162200	13863317600	200500	200500	200500	200500	0
201	20241014	162100	13863317600	200500	200500	200500	200500	0
202	20241014	162000	13863317600	200500	200500	200500	200500	0
203	20241014	161900	13863317600	200500	200500	200500	200500	0
204	20241014	161800	13863317600	200500	200500	200500	200500	0
205	20241014	161700	13863317600	200500	200500	200500	200500	0
206	20241014	161600	13863317600	200500	200500	200500	200500	0
207	20241014	161500	13863317600	200500	200500	200500	200500	0
208	20241014	161400	13863317600	200500	200500	200500	200500	0
209	20241014	161300	13863317600	200500	200500	200500	200500	0
210	20241014	161200	13863317600	200500	200500	200500	200500	0
211	20241014	161100	13863317600	200500	200500	200500	200500	0
212	20241014	161000	13863317600	200500	200500	200500	200500	2224
213	20241014	160900	13863317600	200500	200500	200500	200500	0
214	20241014	160800	13863317600	200500	200500	200500	200500	0
215	20241014	160700	13863317600	200500	200500	200500	200500	0
216	20241014	160600	13863317600	200500	200500	200500	200500	0
217	20241014	160500	13863317600	200500	200500	200500	200500	0
218	20241014	160400	13863317600	200500	200500	200500	200500	0
219	20241014	160300	13863317600	200500	200500	200500	200500	0
220	20241014	160200	13863317600	200500	200500	200500	200500	0
221	20241014	160100	13863317600	200500	200500	200500	200500	0
222	20241014	160000	13863317600	200500	200500	200500	200500	0
223	20241014	155900	13863317600	200500	200500	200500	200500	0
224	20241014	155800	13863317600	200500	200500	200500	200500	0
225	20241014	155700	13863317600	200500	200500	200500	200500	0
226	20241014	155600	13863317600	200500	200500	200500	200500	0
227	20241014	155500	13863317600	200500	200500	200500	200500	0
228	20241014	155400	13863317600	200500	200500	200500	200500	0
229	20241014	155300	13863317600	200500	200500	200500	200500	0
230	20241014	155200	13863317600	200500	200500	200500	200500	0
231	20241014	155100	13863317600	200500	200500	200500	200500	0
232	20241014	155000	13863317600	200500	200500	200500	200500	0
233	20241014	154900	13863317600	200500	200500	200500	200500	0
234	20241014	154800	13863317600	200500	200500	200500	200500	0
235	20241014	154700	13863317600	200500	200500	200500	200500	0
236	20241014	154600	13863317600	200500	200500	200500	200500	0
237	20241014	154500	13863317600	200500	200500	200500	200500	0
238	20241014	154400	13863317600	200500	200500	200500	200500	0
239	20241014	154300	13863317600	200500	200500	200500	200500	0
240	20241014	154200	13863317600	200500	200500	200500	200500	0
241	20241014	154100	13863317600	200500	200500	200500	200500	0
242	20241014	154000	13863317600	200500	200500	200500	200500	2224
243	20241014	153900	13863317600	200500	200500	200500	200500	0
244	20241014	153800	13863317600	200500	200500	200500	200500	0
245	20241014	153700	13863317600	200500	200500	200500	200500	0
246	20241014	153600	13863317600	200500	200500	200500	200500	0
247	20241014	153500	13863317600	200500	200500	200500	200500	0
248	20241014	153400	13863317600	200500	200500	200500	200500	0
249	20241014	153300	13863317600	200500	200500	200500	200500	0
250	20241014	153200	13863317600	200500	200500	200500	200500	0
251	20241014	153100	13863317600	200500	200500	200500	200500	0
252	20241014	153000	13863317600	200500	200500	200500	200500	2224
253	20241014	152900	13417405600	201000	201000	201000	201000	0
254	20241014	152800	13417405600	201000	201000	201000	201000	0
255	20241014	152700	13417405600	201000	201000	201000	201000	0
256	20241014	152600	13417405600	201000	201000	201000	201000	0
257	20241014	152500	13417405600	201000	201000	201000	201000	0
258	20241014	152400	13417405600	201000	201000	201000	201000	0
259	20241014	152300	13417405600	201000	201000	201000	201000	0
260	20241014	152200	13417405600	201000	201000	201000	201000	0
261	20241014	152100	13417405600	201000	201000	201000	201000	0
262	20241014	152000	13417405600	201000	201000	201000	201000	0
263	20241014	151900	13417405600	201000	201000	201500	201000	80
264	20241014	151800	13401310600	201000	201500	201500	201000	65
265	20241014	151700	13388218600	201500	201000	201500	201000	299
266	20241014	151600	13328093100	201000	201500	201500	201000	104
267	20241014	151500	13307139100	201500	201500	201500	201000	88
268	20241014	151400	13289420600	201500	201500	201500	201000	124
269	20241014	151300	13264436600	201500	201500	201500	201000	163
270	20241014	151200	13231592600	201500	201500	202000	201000	103
271	20241014	151100	13210838100	201000	201000	202000	201000	115
272	20241014	151000	13187684600	201500	201500	201500	201000	209
273	20241014	150900	13145637100	201500	201000	201500	201000	162
274	20241014	150800	13113020100	201500	201500	201500	201000	94
275	20241014	150700	13094091600	201000	201500	201500	201000	187
276	20241014	150600	13056436600	201000	201500	201500	201000	124
277	20241014	150500	13031479100	201500	201500	201500	201000	99
278	20241014	150400	13011545600	201500	201000	201500	201000	124
279	20241014	150300	12986587600	201000	201000	201500	201000	148
280	20241014	150200	12956796100	202000	201500	202000	201000	140
281	20241014	150100	12928597600	201000	201500	201500	201000	141
282	20241014	150000	12900214600	201500	201000	202000	201000	158
283	20241014	145900	12868361600	201500	201500	202000	201000	253
284	20241014	145800	12817336600	201500	201500	202000	201500	125
285	20241014	145700	12792115600	202000	201500	202000	201000	626
286	20241014	145600	12665713100	202000	201000	202000	201000	139
287	20241014	145500	12637708100	201500	201500	201500	201500	135
288	20241014	145400	12610505600	201500	201500	201500	201000	295
289	20241014	145300	12551153100	201500	201500	202000	201000	171
290	20241014	145200	12516706600	201000	201500	201500	201000	96
291	20241014	145100	12497363100	201500	201500	202000	201000	225
292	20241014	145000	12452011100	201500	201500	201500	201000	155
293	20241014	144900	12420793100	201500	201500	201500	201000	231
294	20241014	144800	12374253100	201500	201500	201500	201000	198
295	20241014	144700	12334392600	201500	200500	201500	200500	67
296	20241014	144600	12320909100	200500	201000	201500	200500	149
297	20241014	144500	12290928100	201000	201000	201000	200500	146
298	20241014	144400	12261582600	201000	201000	201000	200500	79
299	20241014	144300	12245704600	201000	201000	201000	200500	99
300	20241014	144200	12225827100	201000	201000	201000	200500	51
301	20241014	144100	12215577600	200500	201000	201000	200500	73
302	20241014	144000	12200909100	201000	201000	201000	200500	90
303	20241014	143900	12182819600	201000	200500	201000	200500	50
304	20241014	143800	12172770100	201500	201000	201500	201000	116
305	20241014	143700	12149422600	200500	201000	201500	200500	47
306	20241014	143600	12139963100	201000	200500	201500	200500	67
307	20241014	143500	12126470100	201500	200500	201500	200500	68
308	20241014	143400	12112771100	201000	201000	201500	201000	85
309	20241014	143300	12095668600	201000	201500	201500	201000	119
310	20241014	143200	12071716100	201000	201500	201500	201000	61
311	20241014	143100	12059425600	201500	201500	202000	201000	96
312	20241014	143000	12040077600	201000	201500	201500	201000	140
313	20241014	142900	12011892600	201500	201500	201500	201000	33
314	20241014	142800	12005247600	201500	201500	202000	201000	66
315	20241014	142700	11991935100	202000	201500	202000	201000	157
316	20241014	142600	11960286100	202000	202000	202000	201000	111
317	20241014	142500	11937913600	201500	201500	202000	201000	114
318	20241014	142400	11914923600	201500	201000	201500	201000	111
319	20241014	142300	11892565100	201500	201000	201500	201000	275
320	20241014	142200	11837235100	201500	201500	201500	201000	83
321	20241014	142100	11820513100	201000	201000	202000	201000	213
322	20241014	142000	11777503100	201000	201500	202000	201000	79
323	20241014	141900	11761550600	201500	201500	201500	201500	115
324	20241014	141800	11738378100	201500	201000	201500	201000	69
325	20241014	141700	11724479100	202000	202000	202000	201000	593
326	20241014	141600	11604704100	201000	201000	201500	201000	190
327	20241014	141500	11566489600	201500	201500	201500	201000	111
328	20241014	141400	11544124100	201500	201000	201500	201000	119
329	20241014	141300	11520204100	201000	201500	201500	201000	60
330	20241014	141200	11508115600	201500	201500	201500	201000	137
331	20241014	141100	11480510600	201500	201000	201500	201000	166
332	20241014	141000	11447092600	201000	201500	201500	201000	76
333	20241014	140900	11431780100	201500	201500	201500	201500	89
334	20241014	140800	11413846600	201500	201000	201500	201000	185
335	20241014	140700	11376636600	201000	201000	201500	201000	90
336	20241014	140600	11358503600	201000	200500	201500	200500	163
337	20241014	140500	11325720100	201000	200500	201000	200500	98
338	20241014	140400	11306038100	200500	200500	201000	200500	76
339	20241014	140300	11290765100	201000	200500	201000	200500	71
340	20241014	140200	11276509600	200500	200500	201000	200500	58
341	20241014	140100	11264852600	200500	201000	201000	200500	167
342	20241014	140000	11231286600	200500	200500	201000	200500	95
343	20241014	135900	11212200600	201000	201000	201000	200500	228
344	20241014	135800	11166433100	201000	201000	201000	200500	83
345	20241014	135700	11149751100	201000	201000	201000	201000	96
346	20241014	135600	11130455100	201000	201000	201000	200500	107
347	20241014	135500	11108948600	201000	200500	201000	200500	84
348	20241014	135400	11092082100	200500	201000	201000	200500	145
349	20241014	135300	11062938100	201000	200500	201000	200500	86
350	20241014	135200	11045662100	200500	201000	201000	200000	103
351	20241014	135100	11024990600	201000	200500	201000	200500	91
352	20241014	135000	11006714600	201000	200500	201000	200500	92
353	20241014	134900	10988253100	200500	201000	201500	200500	102
354	20241014	134800	10967739600	201000	201000	201000	200500	77
355	20241014	134700	10952263100	200500	201000	201000	200500	66
356	20241014	134600	10938998100	201000	201000	201000	200500	108
357	20241014	134500	10917293100	201000	200500	201000	200500	59
358	20241014	134400	10905435600	200500	201000	201000	200500	97
359	20241014	134300	10885958600	201000	201000	201000	200500	190
360	20241014	134200	10847803100	201000	201000	201000	201000	60
361	20241014	134100	10835743100	200500	200500	201000	200500	244
362	20241014	134000	10786700100	201000	200500	201000	200500	64
363	20241014	133900	10773866600	201000	201000	201000	200000	112
364	20241014	133800	10751361600	200000	200500	201000	200000	45
365	20241014	133700	10742323600	200500	200000	201000	200000	86
366	20241014	133600	10725047100	200500	200500	200500	200500	47
367	20241014	133500	10715623600	201000	200000	201000	200000	111
368	20241014	133400	10693323600	201000	200500	201000	200000	58
369	20241014	133300	10681678600	200500	200000	200500	200000	110
370	20241014	133200	10659633100	200000	200500	200500	200000	107
371	20241014	133100	10638205100	200000	200000	200500	200000	115
372	20241014	133000	10615185600	200000	200500	201000	200000	122
373	20241014	132900	10590705100	200500	200000	200500	200000	45
374	20241014	132800	10581688100	200500	200500	201000	200000	88
375	20241014	132700	10564030100	199900	200500	200500	199900	24
376	20241014	132600	10559224300	200500	200500	200500	200000	247
377	20241014	132500	10509800800	200500	200500	200500	200000	82
378	20241014	132400	10493360800	200500	200500	200500	200500	82
379	20241014	132300	10476919800	200000	200000	200500	200000	52
380	20241014	132200	10466495800	200500	200500	200500	200000	485
381	20241014	132100	10369450300	200000	201000	201000	200000	51
382	20241014	132000	10359201800	201000	200000	201000	200000	78
383	20241014	131900	10343532300	200500	200500	201000	200000	213
384	20241014	131800	10300832800	200500	200500	201000	200500	54
385	20241014	131700	10289982300	201000	200500	201000	200000	110
386	20241014	131600	10267905800	200500	200500	200500	200000	51
387	20241014	131500	10257682800	200000	200500	200500	200000	50
388	20241014	131400	10247662300	200000	201000	201000	200000	77
389	20241014	131300	10232212800	201000	200500	201000	200500	118
390	20241014	131200	10208521800	200500	201000	201000	200500	328
391	20241014	131100	10142659300	201000	200000	201000	200000	383
392	20241014	131000	10065885300	200500	199800	200500	199800	371
393	20241014	130900	9991689500	199800	199800	200000	199700	99
394	20241014	130800	9971903100	199800	199900	200000	199800	144
395	20241014	130700	9943111000	200000	199900	200000	199900	299
396	20241014	130600	9883319600	199800	199700	199900	199700	95
397	20241014	130500	9864346400	199600	199800	199800	199600	7
398	20241014	130400	9862948500	199900	199700	199900	199700	139
399	20241014	130300	9835172800	199800	199800	199800	199700	69
400	20241014	130200	9821387200	199700	199500	199800	199500	24
401	20241014	130100	9816593400	199800	199600	199800	199500	184
402	20241014	130000	9779857700	199600	199500	199600	199400	78
403	20241014	125900	9764291200	199600	199600	199800	199500	34
404	20241014	125800	9757500300	199600	199600	199600	199500	86
405	20241014	125700	9740342000	199500	199800	199800	199500	6
406	20241014	125600	9739144400	199900	199800	199900	199600	295
407	20241014	125500	9680244600	199800	199600	199800	199600	4
408	20241014	125400	9679445800	199700	199800	199800	199700	65
409	20241014	125300	9666460900	199800	199600	199800	199600	56
410	20241014	125200	9655276700	199800	199800	199800	199800	7
411	20241014	125100	9653878100	199600	199800	199800	199600	98
412	20241014	125000	9634304000	199800	199700	199800	199700	51
413	20241014	124900	9624115300	199800	199700	199800	199700	77
414	20241014	124800	9608737700	199900	199500	199900	199500	51
415	20241014	124700	9598544100	199900	199800	199900	199800	16
416	20241014	124600	9595346800	199500	199900	199900	199500	30
417	20241014	124500	9589350200	199900	199900	199900	199500	78
418	20241014	124400	9573783400	199900	199700	199900	199600	71
419	20241014	124300	9559604600	199900	199900	199900	199900	43
420	20241014	124200	9551008900	199700	199700	199700	199700	52
421	20241014	124100	9540624500	199900	199900	199900	199800	48
422	20241014	124000	9531031100	199900	199700	199900	199700	36
423	20241014	123900	9523835800	199700	199700	199900	199700	12
424	20241014	123800	9521438800	199700	199600	199900	199600	45
425	20241014	123700	9512453700	199500	199600	199800	199500	64
426	20241014	123600	9499681900	199600	199600	199600	199600	1
427	20241014	123500	9499482300	199800	199500	199800	199500	69
428	20241014	123400	9485701500	199500	199500	199500	199500	39
429	20241014	123300	9477921000	199500	199800	199800	199500	41
430	20241014	123200	9469730100	199800	199600	199800	199500	171
431	20241014	123100	9435612500	199600	199800	199800	199600	18
432	20241014	123000	9432016500	199900	199600	199900	199500	58
433	20241014	122900	9420425400	199600	199500	199600	199500	39
434	20241014	122800	9412641100	199600	199600	199600	199600	87
435	20241014	122700	9395275900	199600	199600	199600	199400	99
436	20241014	122600	9375515900	199600	199800	199800	199600	37
437	20241014	122500	9368126800	199800	199800	199800	199700	97
438	20241014	122400	9348748200	199800	199700	199800	199700	7
439	20241014	122300	9347350000	199800	199700	199800	199700	58
440	20241014	122200	9335766300	199800	199800	199800	199700	167
441	20241014	122100	9302400000	199800	199600	199800	199600	9
442	20241014	122000	9300602000	199600	199400	199600	199400	2
443	20241014	121900	9300203000	199800	199800	199800	199700	92
444	20241014	121800	9281823500	199800	199700	199800	199700	44
445	20241014	121700	9273036200	199700	199700	199700	199700	56
446	20241014	121600	9261853000	199600	199500	199600	199500	30
447	20241014	121500	9255865500	199500	199500	199700	199500	39
448	20241014	121400	9248082200	199500	199600	199700	199500	55
449	20241014	121300	9237102800	199600	199500	199600	199500	17
450	20241014	121200	9233709700	199400	199600	199700	199400	70
451	20241014	121100	9219735500	199600	199500	199700	199500	45
452	20241014	121000	9210750800	199700	199500	199700	199400	93
453	20241014	120900	9192202500	199700	199700	199700	199400	42
454	20241014	120800	9183815400	199400	199600	199600	199400	3
455	20241014	120700	9183217000	199700	199400	199700	199400	23
456	20241014	120600	9178627500	199700	199600	199700	199600	54
457	20241014	120500	9167847400	199600	199400	199600	199300	93
458	20241014	120400	9149301700	199400	199400	199400	199400	37
459	20241014	120300	9141923900	199400	199600	199600	199300	155
460	20241014	120200	9111022900	199500	199700	199700	199500	21
461	20241014	120100	9106831600	199500	199500	199700	199500	46
462	20241014	120000	9097650400	199500	199600	199600	199400	19
463	20241014	115900	9093858900	199600	199500	199600	199500	44
464	20241014	115800	9085076700	199400	199600	199600	199400	52
465	20241014	115700	9074705900	199400	199400	199400	199300	108
466	20241014	115600	9053180400	199400	199500	199700	199300	66
467	20241014	115500	9040012800	199300	199300	199300	199300	2
468	20241014	115400	9039614200	199300	199300	199700	199300	16
469	20241014	115300	9036421800	199700	199400	199700	199300	98
470	20241014	115200	9016881800	199400	199700	199700	199400	14
471	20241014	115100	9014087200	199300	199300	199800	199300	71
472	20241014	115000	8999923900	199700	199500	199700	199400	45
473	20241014	114900	8990946200	199700	199600	199700	199500	5
474	20241014	114800	8989948300	199700	199700	199700	199700	45
475	20241014	114700	8980961800	199300	199600	199700	199300	120
476	20241014	114600	8957038900	199600	199500	199800	199500	108
477	20241014	114500	8935489500	199900	199500	200000	199500	63
478	20241014	114400	8922908000	199500	199900	200000	199500	50
479	20241014	114300	8912924000	200500	199600	200500	199500	152
480	20241014	114200	8882503400	199700	199600	199700	199600	102
481	20241014	114100	8862141200	199600	200000	200500	199600	616
482	20241014	114000	8738955200	200000	200500	200500	200000	78
483	20241014	113900	8723316700	200500	200500	200500	200000	5
484	20241014	113800	8722314700	200500	200500	200500	200000	61
485	20241014	113700	8710089700	200500	200500	200500	200500	52
486	20241014	113600	8699663700	200500	200000	200500	200000	272
487	20241014	113500	8645259200	200500	200500	200500	200000	44
488	20241014	113400	8636442200	200500	200000	200500	200000	60
489	20241014	113300	8624422200	200000	200000	200000	200000	2
490	20241014	113200	8624022200	200000	199900	200000	199800	683
491	20241014	113100	8487462600	199900	199900	199900	199900	11
492	20241014	113000	8485263700	199900	199600	199900	199600	51
493	20241014	112900	8475074400	199700	199700	199700	199700	4
494	20241014	112800	8474275600	199600	199700	199700	199600	78
495	20241014	112700	8458705800	199700	199800	199800	199700	74
496	20241014	112600	8443924800	199700	199800	199800	199700	10
497	20241014	112500	8441926900	199800	199800	199800	199800	14
498	20241014	112400	8439129700	199800	199600	199800	199600	53
499	20241014	112300	8428541400	199600	199800	199800	199600	34
500	20241014	112200	8421754800	199900	199900	199900	199800	39
501	20241014	112100	8413958800	199900	199800	199900	199800	52
502	20241014	112000	8403566900	199900	199700	199900	199600	98
503	20241014	111900	8383999900	199800	199800	199900	199700	62
504	20241014	111800	8371610400	199700	199700	199700	199700	20
505	20241014	111700	8367616400	199700	199400	199700	199400	53
506	20241014	111600	8357038100	199400	199300	199400	199300	13
507	20241014	111500	8354446600	199400	199300	199400	199300	24
508	20241014	111400	8349662400	199300	199300	199300	199300	53
509	20241014	111300	8339099500	199200	199200	199200	199200	16
510	20241014	111200	8335912300	198900	199300	199300	198900	114
511	20241014	111100	8313235700	199300	199300	199300	199300	62
512	20241014	111000	8300879100	198800	198900	198900	198800	77
513	20241014	110900	8285563900	198900	199000	199300	198900	122
514	20241014	110800	8261285100	199000	199200	199300	199000	132
515	20241014	110700	8235010100	199200	199300	199300	199200	9
516	20241014	110600	8233216500	199100	199600	199900	199100	58
517	20241014	110500	8221634300	199600	199200	199600	199200	42
518	20241014	110400	8213260700	199700	199900	199900	199700	11
519	20241014	110300	8211063800	199900	199600	199900	198900	740
520	20241014	110200	8063701600	199700	199900	199900	199700	13
521	20241014	110100	8061105300	199600	199900	200000	199600	96
522	20241014	110000	8041927400	199900	200000	200000	199700	56
523	20241014	105900	8030735500	199800	199700	199900	199600	343
524	20241014	105800	7962202000	199700	199500	199700	199200	231
525	20241014	105700	7916130500	199500	199300	199600	199300	107
526	20241014	105600	7894787700	199200	199500	199700	199200	48
527	20241014	105500	7885209100	199400	198900	199400	198800	165
528	20241014	105400	7852353300	198900	198900	198900	198900	9
529	20241014	105300	7850563200	198900	198800	199000	198800	70
530	20241014	105200	7836638300	198500	198500	198500	198400	12
531	20241014	105100	7834256800	198400	198500	198600	198300	304
532	20241014	105000	7773941900	198500	198700	198800	198400	132
533	20241014	104900	7747738300	198700	198500	198700	198500	21
534	20241014	104800	7743566000	198800	198600	198900	198300	160
535	20241014	104700	7711806600	199000	199000	199000	198600	37
536	20241014	104600	7704445400	199000	198500	199000	198500	271
537	20241014	104500	7650615400	199000	198600	199000	198500	87
538	20241014	104400	7633319100	198600	198500	198600	198500	78
539	20241014	104300	7617835900	198500	198700	198900	198400	231
540	20241014	104200	7571986600	198600	198500	198700	198500	37
541	20241014	104100	7564636300	198700	198700	198700	198700	20
542	20241014	104000	7560662300	198800	198500	198900	198200	256
543	20241014	103900	7509835300	198600	198100	198600	198100	764
544	20241014	103800	7358350500	198200	198100	198200	198100	100
545	20241014	103700	7338539200	198000	197700	198300	197700	343
546	20241014	103600	7270650800	197700	197800	197800	197700	245
547	20241014	103500	7222211700	197800	197900	197900	197700	27
548	20241014	103400	7216871800	197900	198200	198200	197800	346
549	20241014	103300	7148397400	198100	198200	198200	198100	53
550	20241014	103200	7137894100	198200	198400	198400	198000	268
551	20241014	103100	7084771900	198400	198100	198900	198100	129
552	20241014	103000	7059170300	198100	198200	198300	198000	153
553	20241014	102900	7028863400	198300	198300	198300	198200	159
554	20241014	102800	6997334700	198300	198200	198300	198100	39
555	20241014	102700	6989604700	198200	198000	198200	197600	454
556	20241014	102600	6899826100	198000	198200	199000	198000	474
557	20241014	102500	6805851500	198200	198500	198500	198100	95
558	20241014	102400	6787008300	198500	198000	198500	198000	214
559	20241014	102300	6744599400	198100	198000	198500	197900	215
560	20241014	102200	6702023700	198000	198200	198300	198000	247
561	20241014	102100	6653086300	198200	198600	198600	198200	278
562	20241014	102000	6597944900	198600	198800	198900	198600	209
563	20241014	101900	6556396100	198900	199000	199000	198900	224
564	20241014	101800	6511840000	199000	198900	199100	198900	166
565	20241014	101700	6478817900	198800	199300	199300	198700	615
566	20241014	101600	6356381300	199400	199600	199600	199400	718
567	20241014	101500	6213139000	199600	200000	200000	199600	1219
568	20241014	101400	5969648800	200500	200000	200500	200000	10
569	20241014	101300	5967644300	200000	200500	200500	199900	126
570	20241014	101200	5942446600	199900	200000	200500	199900	380
571	20241014	101100	5866450800	200000	200500	200500	200000	59
572	20241014	101000	5854649800	200000	200500	200500	200000	127
573	20241014	100900	5829237800	200500	200500	200500	200000	3
574	20241014	100800	5828636800	200500	200500	200500	200000	29
575	20241014	100700	5822827300	200000	200500	200500	200000	20
576	20241014	100600	5818818300	200000	199900	200500	199900	625
577	20241014	100500	5693811700	200000	200000	200000	199900	57
578	20241014	100400	5682413000	200000	200000	200500	200000	111
579	20241014	100300	5660208000	200500	200000	200500	200000	965
580	20241014	100200	5467202000	200000	200500	200500	200000	386
581	20241014	100100	5389982000	200500	200000	200500	200000	134
582	20241014	100000	5363155000	200000	201000	201000	200000	54
583	20241014	095900	5352331000	200500	200500	200500	200000	519
584	20241014	095800	5248273000	201000	200500	201000	200500	18
585	20241014	095700	5244657000	201000	201000	201000	200500	32
586	20241014	095600	5238234500	201000	200500	201000	200500	52
587	20241014	095500	5227800000	200500	200500	201000	200500	103
588	20241014	095400	5207144000	200500	201000	201000	200500	147
589	20241014	095300	5177631000	200500	201000	201500	200500	797
590	20241014	095200	5017467000	201000	201500	201500	201000	441
591	20241014	095100	4928608000	202000	202000	202000	201500	45
592	20241014	095000	4919530000	201500	201500	202000	201500	84
593	20241014	094900	4902586000	201000	201500	202000	201000	439
594	20241014	094800	4814167000	201000	202000	202000	201000	612
595	20241014	094700	4690984000	202000	202000	202000	201500	55
596	20241014	094600	4679878000	202000	201500	202000	201500	90
597	20241014	094500	4661741000	201500	202000	202000	201500	106
598	20241014	094400	4640372500	202000	201500	202000	201500	79
599	20241014	094300	4624435500	201500	201500	202000	201500	195
600	20241014	094200	4585133500	201500	201000	201500	201000	44
601	20241014	094100	4576280000	201000	201500	201500	201000	427
602	20241014	094000	4490421000	201500	202000	202000	201500	55
603	20241014	093900	4479313000	202000	201500	202000	201500	439
604	20241014	093800	4390638500	201500	201000	202000	201000	486
605	20241014	093700	4292706500	201000	201500	202000	201000	185
606	20241014	093600	4255428000	201500	202000	203000	201500	518
607	20241014	093500	4150894500	202000	202500	203000	202000	915
608	20241014	093400	3966016500	202000	202500	203000	202000	340
609	20241014	093300	3897166000	203000	203000	203000	202500	314
610	20241014	093200	3833429500	203000	203500	203500	202500	322
611	20241014	093100	3768055000	203500	203000	203500	202500	402
612	20241014	093000	3686569500	203000	203000	203000	202500	653
613	20241014	092900	3554034000	203000	203000	203500	203000	538
614	20241014	092800	3444660000	203000	203500	203500	203000	1121
615	20241014	092700	3216832500	203000	202500	203500	202000	1724
616	20241014	092600	2866764500	202500	202500	203000	202000	793
617	20241014	092500	2706190000	202500	201500	203000	201000	1730
618	20241014	092400	2356383000	202000	201500	202000	201000	444
619	20241014	092300	2266945000	201500	201000	202000	201000	521
620	20241014	092200	2161894500	200500	201000	201500	200500	229
621	20241014	092100	2115871500	201000	200500	201000	200000	420
622	20241014	092000	2031730500	200500	200500	200500	200000	293
623	20241014	091900	1973095000	200500	200500	200500	200000	528
624	20241014	091800	1867246000	201000	200500	201000	200000	488
625	20241014	091700	1769461500	200500	200500	201000	200500	144
626	20241014	091600	1740584000	200500	200500	201000	200500	173
627	20241014	091500	1705876500	200500	201500	201500	200500	183
628	20241014	091400	1669077500	201500	200500	201500	200000	185
629	20241014	091300	1631923000	200500	200500	200500	200000	247
630	20241014	091200	1582480500	200500	202500	202500	200500	1016
631	20241014	091100	1378131000	202500	202000	202500	201500	812
632	20241014	091000	1214035000	202000	201500	202000	201500	423
633	20241014	090900	1128644000	201500	201000	202000	200500	845
634	20241014	090800	958615000	201000	201500	201500	201000	532
635	20241014	090700	851577000	201000	200500	201500	200500	537
636	20241014	090600	743628000	200500	200500	201000	200500	295
637	20241014	090500	684399500	200500	200500	200500	200000	317
638	20241014	090400	620856500	200500	200000	201000	200000	667
639	20241014	090300	487162500	200500	199500	200500	199400	777
640	20241014	090200	331840000	199400	199000	199500	199000	139
641	20241014	090100	304136800	199400	199300	199700	198800	419
642	20241014	090000	220695100	199300	198700	199800	198300	1100