KissMeData/145990/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	204100	316914950	49950	49950	49950	49950	376
3	20241008	204000	316914950	49950	49950	49950	49950	0
4	20241008	203900	316914950	49950	49950	49950	49950	0
5	20241008	203800	316914950	49950	49950	49950	49950	0
6	20241008	203700	316914950	49950	49950	49950	49950	0
7	20241008	203600	316914950	49950	49950	49950	49950	0
8	20241008	203500	316914950	49950	49950	49950	49950	0
9	20241008	203400	316914950	49950	49950	49950	49950	0
10	20241008	203300	316914950	49950	49950	49950	49950	0
11	20241008	203200	316914950	49950	49950	49950	49950	0
12	20241008	203100	316914950	49950	49950	49950	49950	0
13	20241008	203000	316914950	49950	49950	49950	49950	0
14	20241008	202900	316914950	49950	49950	49950	49950	0
15	20241008	202800	316914950	49950	49950	49950	49950	0
16	20241008	202700	316914950	49950	49950	49950	49950	0
17	20241008	202600	316914950	49950	49950	49950	49950	0
18	20241008	202500	316914950	49950	49950	49950	49950	0
19	20241008	202400	316914950	49950	49950	49950	49950	0
20	20241008	202300	316914950	49950	49950	49950	49950	0
21	20241008	202200	316914950	49950	49950	49950	49950	0
22	20241008	202100	316914950	49950	49950	49950	49950	0
23	20241008	202000	316914950	49950	49950	49950	49950	0
24	20241008	201900	316914950	49950	49950	49950	49950	0
25	20241008	201800	316914950	49950	49950	49950	49950	0
26	20241008	201700	316914950	49950	49950	49950	49950	0
27	20241008	201600	316914950	49950	49950	49950	49950	0
28	20241008	201500	316914950	49950	49950	49950	49950	0
29	20241008	201400	316914950	49950	49950	49950	49950	0
30	20241008	201300	316914950	49950	49950	49950	49950	0
31	20241008	201200	316914950	49950	49950	49950	49950	0
32	20241008	201100	316914950	49950	49950	49950	49950	376
33	20241008	201000	316914950	49950	49950	49950	49950	0
34	20241008	200900	316914950	49950	49950	49950	49950	0
35	20241008	200800	316914950	49950	49950	49950	49950	0
36	20241008	200700	316914950	49950	49950	49950	49950	0
37	20241008	200600	316914950	49950	49950	49950	49950	0
38	20241008	200500	316914950	49950	49950	49950	49950	0
39	20241008	200400	316914950	49950	49950	49950	49950	0
40	20241008	200300	316914950	49950	49950	49950	49950	0
41	20241008	200200	316914950	49950	49950	49950	49950	0
42	20241008	200100	316914950	49950	49950	49950	49950	0
43	20241008	200000	316914950	49950	49950	49950	49950	0
44	20241008	195900	316914950	49950	49950	49950	49950	0
45	20241008	195800	316914950	49950	49950	49950	49950	0
46	20241008	195700	316914950	49950	49950	49950	49950	0
47	20241008	195600	316914950	49950	49950	49950	49950	0
48	20241008	195500	316914950	49950	49950	49950	49950	0
49	20241008	195400	316914950	49950	49950	49950	49950	0
50	20241008	195300	316914950	49950	49950	49950	49950	0
51	20241008	195200	316914950	49950	49950	49950	49950	0
52	20241008	195100	316914950	49950	49950	49950	49950	0
53	20241008	195000	316914950	49950	49950	49950	49950	0
54	20241008	194900	316914950	49950	49950	49950	49950	0
55	20241008	194800	316914950	49950	49950	49950	49950	0
56	20241008	194700	316914950	49950	49950	49950	49950	0
57	20241008	194600	316914950	49950	49950	49950	49950	0
58	20241008	194500	316914950	49950	49950	49950	49950	0
59	20241008	194400	316914950	49950	49950	49950	49950	0
60	20241008	194300	316914950	49950	49950	49950	49950	0
61	20241008	194200	316914950	49950	49950	49950	49950	0
62	20241008	194100	316914950	49950	49950	49950	49950	376
63	20241008	194000	316914950	49950	49950	49950	49950	0
64	20241008	193900	316914950	49950	49950	49950	49950	0
65	20241008	193800	316914950	49950	49950	49950	49950	0
66	20241008	193700	316914950	49950	49950	49950	49950	0
67	20241008	193600	316914950	49950	49950	49950	49950	0
68	20241008	193500	316914950	49950	49950	49950	49950	0
69	20241008	193400	316914950	49950	49950	49950	49950	0
70	20241008	193300	316914950	49950	49950	49950	49950	0
71	20241008	193200	316914950	49950	49950	49950	49950	0
72	20241008	193100	316914950	49950	49950	49950	49950	0
73	20241008	193000	316914950	49950	49950	49950	49950	0
74	20241008	192900	316914950	49950	49950	49950	49950	0
75	20241008	192800	316914950	49950	49950	49950	49950	0
76	20241008	192700	316914950	49950	49950	49950	49950	0
77	20241008	192600	316914950	49950	49950	49950	49950	0
78	20241008	192500	316914950	49950	49950	49950	49950	0
79	20241008	192400	316914950	49950	49950	49950	49950	0
80	20241008	192300	316914950	49950	49950	49950	49950	0
81	20241008	192200	316914950	49950	49950	49950	49950	0
82	20241008	192100	316914950	49950	49950	49950	49950	0
83	20241008	192000	316914950	49950	49950	49950	49950	0
84	20241008	191900	316914950	49950	49950	49950	49950	0
85	20241008	191800	316914950	49950	49950	49950	49950	0
86	20241008	191700	316914950	49950	49950	49950	49950	0
87	20241008	191600	316914950	49950	49950	49950	49950	0
88	20241008	191500	316914950	49950	49950	49950	49950	0
89	20241008	191400	316914950	49950	49950	49950	49950	0
90	20241008	191300	316914950	49950	49950	49950	49950	0
91	20241008	191200	316914950	49950	49950	49950	49950	0
92	20241008	191100	316914950	49950	49950	49950	49950	376
93	20241008	191000	316914950	49950	49950	49950	49950	0
94	20241008	190900	316914950	49950	49950	49950	49950	0
95	20241008	190800	316914950	49950	49950	49950	49950	0
96	20241008	190700	316914950	49950	49950	49950	49950	0
97	20241008	190600	316914950	49950	49950	49950	49950	0
98	20241008	190500	316914950	49950	49950	49950	49950	0
99	20241008	190400	316914950	49950	49950	49950	49950	0
100	20241008	190300	316914950	49950	49950	49950	49950	0
101	20241008	190200	316914950	49950	49950	49950	49950	0
102	20241008	190100	316914950	49950	49950	49950	49950	0
103	20241008	190000	316914950	49950	49950	49950	49950	0
104	20241008	185900	316914950	49950	49950	49950	49950	0
105	20241008	185800	316914950	49950	49950	49950	49950	0
106	20241008	185700	316914950	49950	49950	49950	49950	0
107	20241008	185600	316914950	49950	49950	49950	49950	0
108	20241008	185500	316914950	49950	49950	49950	49950	0
109	20241008	185400	316914950	49950	49950	49950	49950	0
110	20241008	185300	316914950	49950	49950	49950	49950	0
111	20241008	185200	316914950	49950	49950	49950	49950	0
112	20241008	185100	316914950	49950	49950	49950	49950	0
113	20241008	185000	316914950	49950	49950	49950	49950	0
114	20241008	184900	316914950	49950	49950	49950	49950	0
115	20241008	184800	316914950	49950	49950	49950	49950	0
116	20241008	184700	316914950	49950	49950	49950	49950	0
117	20241008	184600	316914950	49950	49950	49950	49950	0
118	20241008	184500	316914950	49950	49950	49950	49950	0
119	20241008	184400	316914950	49950	49950	49950	49950	0
120	20241008	184300	316914950	49950	49950	49950	49950	0
121	20241008	184200	316914950	49950	49950	49950	49950	0
122	20241008	184100	316914950	49950	49950	49950	49950	376
123	20241008	184000	316914950	49950	49950	49950	49950	0
124	20241008	183900	316914950	49950	49950	49950	49950	0
125	20241008	183800	316914950	49950	49950	49950	49950	0
126	20241008	183700	316914950	49950	49950	49950	49950	0
127	20241008	183600	316914950	49950	49950	49950	49950	0
128	20241008	183500	316914950	49950	49950	49950	49950	0
129	20241008	183400	316914950	49950	49950	49950	49950	0
130	20241008	183300	316914950	49950	49950	49950	49950	0
131	20241008	183200	316914950	49950	49950	49950	49950	0
132	20241008	183100	316914950	49950	49950	49950	49950	0
133	20241008	183000	316914950	49950	49950	49950	49950	0
134	20241008	182900	316914950	49950	49950	49950	49950	0
135	20241008	182800	316914950	49950	49950	49950	49950	0
136	20241008	182700	316914950	49950	49950	49950	49950	0
137	20241008	182600	316914950	49950	49950	49950	49950	0
138	20241008	182500	316914950	49950	49950	49950	49950	0
139	20241008	182400	316914950	49950	49950	49950	49950	0
140	20241008	182300	316914950	49950	49950	49950	49950	0
141	20241008	182200	316914950	49950	49950	49950	49950	0
142	20241008	182100	316914950	49950	49950	49950	49950	0
143	20241008	182000	316914950	49950	49950	49950	49950	0
144	20241008	181900	316914950	49950	49950	49950	49950	0
145	20241008	181800	316914950	49950	49950	49950	49950	0
146	20241008	181700	316914950	49950	49950	49950	49950	0
147	20241008	181600	316914950	49950	49950	49950	49950	0
148	20241008	181500	316914950	49950	49950	49950	49950	0
149	20241008	181400	316914950	49950	49950	49950	49950	0
150	20241008	181300	316914950	49950	49950	49950	49950	0
151	20241008	181200	316914950	49950	49950	49950	49950	0
152	20241008	181100	316914950	49950	49950	49950	49950	376
153	20241008	181000	316914950	49950	49950	49950	49950	0
154	20241008	180900	316914950	49950	49950	49950	49950	0
155	20241008	180800	316914950	49950	49950	49950	49950	0
156	20241008	180700	316914950	49950	49950	49950	49950	0
157	20241008	180600	316914950	49950	49950	49950	49950	0
158	20241008	180500	316914950	49950	49950	49950	49950	0
159	20241008	180400	316914950	49950	49950	49950	49950	0
160	20241008	180300	316914950	49950	49950	49950	49950	0
161	20241008	180200	316914950	49950	49950	49950	49950	0
162	20241008	180100	316914950	49950	49950	49950	49950	0
163	20241008	180000	316914950	49950	49950	49950	49950	0
164	20241008	175900	316914950	49950	49950	49950	49950	0
165	20241008	175800	316914950	49950	49950	49950	49950	0
166	20241008	175700	316914950	49950	49950	49950	49950	0
167	20241008	175600	316914950	49950	49950	49950	49950	0
168	20241008	175500	316914950	49950	49950	49950	49950	0
169	20241008	175400	316914950	49950	49950	49950	49950	0
170	20241008	175300	316914950	49950	49950	49950	49950	0
171	20241008	175200	316914950	49950	49950	49950	49950	0
172	20241008	175100	316914950	49950	49950	49950	49950	0
173	20241008	175000	316914950	49950	49950	49950	49950	0
174	20241008	174900	316914950	49950	49950	49950	49950	0
175	20241008	174800	316914950	49950	49950	49950	49950	0
176	20241008	174700	316914950	49950	49950	49950	49950	0
177	20241008	174600	316914950	49950	49950	49950	49950	0
178	20241008	174500	316914950	49950	49950	49950	49950	0
179	20241008	174400	316914950	49950	49950	49950	49950	0
180	20241008	174300	316914950	49950	49950	49950	49950	0
181	20241008	174200	316914950	49950	49950	49950	49950	0
182	20241008	174100	316914950	49950	49950	49950	49950	376
183	20241008	174000	316914950	49950	49950	49950	49950	0
184	20241008	173900	316914950	49950	49950	49950	49950	0
185	20241008	173800	316914950	49950	49950	49950	49950	0
186	20241008	173700	316914950	49950	49950	49950	49950	0
187	20241008	173600	316914950	49950	49950	49950	49950	0
188	20241008	173500	316914950	49950	49950	49950	49950	0
189	20241008	173400	316914950	49950	49950	49950	49950	0
190	20241008	173300	316914950	49950	49950	49950	49950	0
191	20241008	173200	316914950	49950	49950	49950	49950	0
192	20241008	173100	316914950	49950	49950	49950	49950	0
193	20241008	173000	316914950	49950	49950	49950	49950	0
194	20241008	172900	316914950	49950	49950	49950	49950	0
195	20241008	172800	316914950	49950	49950	49950	49950	0
196	20241008	172700	316914950	49950	49950	49950	49950	0
197	20241008	172600	316914950	49950	49950	49950	49950	0
198	20241008	172500	316914950	49950	49950	49950	49950	0
199	20241008	172400	316914950	49950	49950	49950	49950	0
200	20241008	172300	316914950	49950	49950	49950	49950	0
201	20241008	172200	316914950	49950	49950	49950	49950	0
202	20241008	172100	316914950	49950	49950	49950	49950	0
203	20241008	172000	316914950	49950	49950	49950	49950	0
204	20241008	171900	316914950	49950	49950	49950	49950	0
205	20241008	171800	316914950	49950	49950	49950	49950	0
206	20241008	171700	316914950	49950	49950	49950	49950	0
207	20241008	171600	316914950	49950	49950	49950	49950	0
208	20241008	171500	316914950	49950	49950	49950	49950	0
209	20241008	171400	316914950	49950	49950	49950	49950	0
210	20241008	171300	316914950	49950	49950	49950	49950	0
211	20241008	171200	316914950	49950	49950	49950	49950	0
212	20241008	171100	316914950	49950	49950	49950	49950	376
213	20241008	171000	316914950	49950	49950	49950	49950	0
214	20241008	170900	316914950	49950	49950	49950	49950	0
215	20241008	170800	316914950	49950	49950	49950	49950	0
216	20241008	170700	316914950	49950	49950	49950	49950	0
217	20241008	170600	316914950	49950	49950	49950	49950	0
218	20241008	170500	316914950	49950	49950	49950	49950	0
219	20241008	170400	316914950	49950	49950	49950	49950	0
220	20241008	170300	316914950	49950	49950	49950	49950	0
221	20241008	170200	316914950	49950	49950	49950	49950	0
222	20241008	170100	316914950	49950	49950	49950	49950	0
223	20241008	170000	316914950	49950	49950	49950	49950	0
224	20241008	165900	316914950	49950	49950	49950	49950	0
225	20241008	165800	316914950	49950	49950	49950	49950	0
226	20241008	165700	316914950	49950	49950	49950	49950	0
227	20241008	165600	316914950	49950	49950	49950	49950	0
228	20241008	165500	316914950	49950	49950	49950	49950	0
229	20241008	165400	316914950	49950	49950	49950	49950	0
230	20241008	165300	316914950	49950	49950	49950	49950	0
231	20241008	165200	316914950	49950	49950	49950	49950	0
232	20241008	165100	316914950	49950	49950	49950	49950	0
233	20241008	165000	316914950	49950	49950	49950	49950	0
234	20241008	164900	316914950	49950	49950	49950	49950	0
235	20241008	164800	316914950	49950	49950	49950	49950	0
236	20241008	164700	316914950	49950	49950	49950	49950	0
237	20241008	164600	316914950	49950	49950	49950	49950	0
238	20241008	164500	316914950	49950	49950	49950	49950	0
239	20241008	164400	316914950	49950	49950	49950	49950	0
240	20241008	164300	316914950	49950	49950	49950	49950	0
241	20241008	164200	316914950	49950	49950	49950	49950	0
242	20241008	164100	316914950	49950	49950	49950	49950	376
243	20241008	164000	316914950	49950	49950	49950	49950	0
244	20241008	163900	316914950	49950	49950	49950	49950	0
245	20241008	163800	316914950	49950	49950	49950	49950	0
246	20241008	163700	316914950	49950	49950	49950	49950	0
247	20241008	163600	316914950	49950	49950	49950	49950	0
248	20241008	163500	316914950	49950	49950	49950	49950	0
249	20241008	163400	316914950	49950	49950	49950	49950	0
250	20241008	163300	316914950	49950	49950	49950	49950	0
251	20241008	163200	316914950	49950	49950	49950	49950	0
252	20241008	163100	316914950	49950	49950	49950	49950	0
253	20241008	163000	316914950	49950	49950	49950	49950	0
254	20241008	162900	316914950	49950	49950	49950	49950	0
255	20241008	162800	316914950	49950	49950	49950	49950	0
256	20241008	162700	316914950	49950	49950	49950	49950	0
257	20241008	162600	316914950	49950	49950	49950	49950	0
258	20241008	162500	316914950	49950	49950	49950	49950	0
259	20241008	162400	316914950	49950	49950	49950	49950	0
260	20241008	162300	316914950	49950	49950	49950	49950	0
261	20241008	162200	316914950	49950	49950	49950	49950	0
262	20241008	162100	316914950	49950	49950	49950	49950	0
263	20241008	162000	316914950	49950	49950	49950	49950	0
264	20241008	161900	316914950	49950	49950	49950	49950	0
265	20241008	161800	316914950	49950	49950	49950	49950	0
266	20241008	161700	316914950	49950	49950	49950	49950	0
267	20241008	161600	316914950	49950	49950	49950	49950	0
268	20241008	161500	316914950	49950	49950	49950	49950	0
269	20241008	161400	316914950	49950	49950	49950	49950	0
270	20241008	161300	316914950	49950	49950	49950	49950	0
271	20241008	161200	316914950	49950	49950	49950	49950	0
272	20241008	161100	316914950	49950	49950	49950	49950	376
273	20241008	161000	316914950	49950	49950	49950	49950	0
274	20241008	160900	316914950	49950	49950	49950	49950	0
275	20241008	160800	316914950	49950	49950	49950	49950	0
276	20241008	160700	316914950	49950	49950	49950	49950	0
277	20241008	160600	316914950	49950	49950	49950	49950	0
278	20241008	160500	316914950	49950	49950	49950	49950	0
279	20241008	160400	316914950	49950	49950	49950	49950	0
280	20241008	160300	316914950	49950	49950	49950	49950	0
281	20241008	160200	316914950	49950	49950	49950	49950	0
282	20241008	160100	316914950	49950	49950	49950	49950	0
283	20241008	160000	316914950	49950	49950	49950	49950	0
284	20241008	155900	316914950	49950	49950	49950	49950	0
285	20241008	155800	316914950	49950	49950	49950	49950	0
286	20241008	155700	316914950	49950	49950	49950	49950	0
287	20241008	155600	316914950	49950	49950	49950	49950	0
288	20241008	155500	316914950	49950	49950	49950	49950	0
289	20241008	155400	316914950	49950	49950	49950	49950	0
290	20241008	155300	316914950	49950	49950	49950	49950	0
291	20241008	155200	316914950	49950	49950	49950	49950	0
292	20241008	155100	316914950	49950	49950	49950	49950	0
293	20241008	155000	316914950	49950	49950	49950	49950	0
294	20241008	154900	316914950	49950	49950	49950	49950	0
295	20241008	154800	316914950	49950	49950	49950	49950	0
296	20241008	154700	316914950	49950	49950	49950	49950	0
297	20241008	154600	316914950	49950	49950	49950	49950	0
298	20241008	154500	316914950	49950	49950	49950	49950	0
299	20241008	154400	316914950	49950	49950	49950	49950	0
300	20241008	154300	316914950	49950	49950	49950	49950	0
301	20241008	154200	316914950	49950	49950	49950	49950	0
302	20241008	154100	316914950	49950	49950	49950	49950	376
303	20241008	154000	316914950	49950	49950	49950	49950	0
304	20241008	153900	316914950	49950	49950	49950	49950	0
305	20241008	153800	316914950	49950	49950	49950	49950	0
306	20241008	153700	316914950	49950	49950	49950	49950	0
307	20241008	153600	316914950	49950	49950	49950	49950	0
308	20241008	153500	316914950	49950	49950	49950	49950	0
309	20241008	153400	316914950	49950	49950	49950	49950	0
310	20241008	153300	316914950	49950	49950	49950	49950	0
311	20241008	153200	316914950	49950	49950	49950	49950	0
312	20241008	153100	316914950	49950	49950	49950	49950	0
313	20241008	153000	316914950	49950	49950	49950	49950	376
314	20241008	152900	298133750	49750	49750	49750	49750	0
315	20241008	152800	298133750	49750	49750	49750	49750	0
316	20241008	152700	298133750	49750	49750	49750	49750	0
317	20241008	152600	298133750	49750	49750	49750	49750	0
318	20241008	152500	298133750	49750	49750	49750	49750	0
319	20241008	152400	298133750	49750	49750	49750	49750	0
320	20241008	152300	298133750	49750	49750	49750	49750	0
321	20241008	152200	298133750	49750	49750	49750	49750	0
322	20241008	152100	298133750	49750	49750	49750	49750	0
323	20241008	152000	298133750	49750	49750	49750	49750	0
324	20241008	151900	298133750	49750	49800	49800	49750	4
325	20241008	151800	297934650	49800	49800	49800	49800	16
326	20241008	151700	297137850	49800	49800	49800	49800	9
327	20241008	151600	296689650	49800	49800	49800	49800	8
328	20241008	151500	296291250	49800	49800	49800	49800	7
329	20241008	151400	295942650	49750	49800	49800	49750	9
330	20241008	151300	295494500	49800	49800	49800	49800	10
331	20241008	151200	294996500	49800	49800	49800	49800	8
332	20241008	151100	294598100	49750	49750	49750	49750	83
333	20241008	151000	290468850	49750	49750	49750	49750	8
334	20241008	150900	290070850	49700	49750	49750	49700	4
335	20241008	150800	289871900	49700	49700	49700	49700	5
336	20241008	150700	289623400	49700	49700	49700	49700	0
337	20241008	150600	289623400	49700	49700	49700	49650	333
338	20241008	150500	273086450	49700	49850	49850	49700	132
339	20241008	150400	266521600	49800	49800	49800	49800	12
340	20241008	150300	265924000	49800	49900	49900	49800	50
341	20241008	150200	263433800	49850	49850	49850	49850	38
342	20241008	150100	261539500	49850	49850	49850	49850	2
343	20241008	150000	261439800	49900	49900	49900	49900	12
344	20241008	145900	260841000	49850	49850	49850	49850	12
345	20241008	145800	260242800	49900	49850	49900	49850	12
346	20241008	145700	259644400	49850	49900	49900	49850	32
347	20241008	145600	258048800	49900	49900	49900	49900	10
348	20241008	145500	257549800	49900	49950	49950	49850	21
349	20241008	145400	256502350	49900	49900	49900	49900	4
350	20241008	145300	256302750	49900	49950	49950	49900	48
351	20241008	145200	253907150	49950	49950	49950	49950	13
352	20241008	145100	253257800	49900	49900	49900	49900	9
353	20241008	145000	252808700	49900	49900	49900	49900	11
354	20241008	144900	252259800	49900	49900	49900	49900	18
355	20241008	144800	251361600	49900	49900	49900	49900	32
356	20241008	144700	249764800	49900	49900	49900	49900	11
357	20241008	144600	249215900	49900	49900	49900	49900	11
358	20241008	144500	248667000	49900	49950	49950	49900	27
359	20241008	144400	247319350	49950	49950	49950	49950	29
360	20241008	144300	245870800	49950	49950	49950	49950	26
361	20241008	144200	244572100	49900	49900	49900	49900	19
362	20241008	144100	243624000	49900	49950	49950	49900	44
363	20241008	144000	241426300	49950	49900	49950	49900	12
364	20241008	143900	240826950	49950	49950	50000	49950	16
365	20241008	143800	240027700	49950	49950	50000	49950	22
366	20241008	143700	238928350	49950	49950	49950	49950	13
367	20241008	143600	238279000	50000	49950	50000	49950	352
368	20241008	143500	220683300	49900	49950	49950	49900	21
369	20241008	143400	219634450	49950	49950	49950	49950	10
370	20241008	143300	219134950	49950	49950	49950	49950	28
371	20241008	143200	217736350	49900	49900	49900	49900	3
372	20241008	143100	217586650	49900	49950	49950	49900	49
373	20241008	143000	215141050	49950	49950	49950	49950	8
374	20241008	142900	214741450	49900	49900	49900	49900	26
375	20241008	142800	213444050	49900	49900	49900	49900	29
376	20241008	142700	211996950	49900	49900	49900	49900	2
377	20241008	142600	211897150	49850	49900	49900	49850	12
378	20241008	142500	211298450	49900	49900	49900	49900	28
379	20241008	142400	209901250	49900	49900	49900	49900	11
380	20241008	142300	209352350	49900	49900	49900	49900	10
381	20241008	142200	208853350	49900	49850	49900	49850	15
382	20241008	142100	208105400	49900	49900	49900	49900	15
383	20241008	142000	207356900	49900	49900	49900	49900	10
384	20241008	141900	206857900	49850	49800	49850	49800	321
385	20241008	141800	190868550	49800	49800	49800	49800	74
386	20241008	141700	187183350	49800	49800	49800	49800	14
387	20241008	141600	186486150	49800	49800	49800	49800	20
388	20241008	141500	185490150	49800	49850	49850	49800	20
389	20241008	141400	184494050	49800	49850	49850	49800	20
390	20241008	141300	183497550	49850	49850	49850	49850	11
391	20241008	141200	182949200	49850	49850	49850	49850	2
392	20241008	141100	182849500	49800	49850	49850	49800	11
393	20241008	141000	182301200	49850	49850	49850	49850	26
394	20241008	140900	181005100	49850	49850	49850	49850	10
395	20241008	140800	180506600	49850	49850	49850	49850	61
396	20241008	140700	177465750	49800	49800	49800	49800	12
397	20241008	140600	176868150	49800	49850	49850	49800	17
398	20241008	140500	176021300	49800	49800	49850	49800	20
399	20241008	140400	175024950	49800	49850	49850	49800	39
400	20241008	140300	173081400	49850	49800	49850	49800	112
401	20241008	140200	167503250	49750	49750	49750	49750	11
402	20241008	140100	166956000	49750	49800	49800	49750	17
403	20241008	140000	166109850	49800	49800	49800	49800	76
404	20241008	135900	162325050	49800	49800	49800	49800	10
405	20241008	135800	161827050	49800	49800	49800	49800	10
406	20241008	135700	161329050	49800	49800	49800	49800	35
407	20241008	135600	159586050	49800	49800	49800	49800	27
408	20241008	135500	158241450	49800	49800	49800	49800	11
409	20241008	135400	157693650	49800	49750	49800	49750	5
410	20241008	135300	157444700	49750	49750	49800	49750	225
411	20241008	135200	146240900	49750	49750	49750	49750	4
412	20241008	135100	146041900	49700	49700	49700	49700	0
413	20241008	135000	146041900	49700	49700	49700	49700	2
414	20241008	134900	145942500	49750	49700	49750	49700	4
415	20241008	134800	145743650	49700	49700	49700	49700	2
416	20241008	134700	145644250	49700	49700	49700	49700	2
417	20241008	134600	145544850	49700	49700	49700	49700	3
418	20241008	134500	145395750	49700	49700	49700	49700	2
419	20241008	134400	145296350	49700	49700	49700	49700	2
420	20241008	134300	145196950	49650	49700	49700	49650	28
421	20241008	134200	143806600	49700	49750	49750	49700	74
422	20241008	134100	140128700	49750	49750	49750	49700	45
423	20241008	134000	137891950	49750	49750	49750	49750	3
424	20241008	133900	137742700	49750	49800	49800	49750	6
425	20241008	133800	137444000	49800	49800	49800	49800	2
426	20241008	133700	137344400	49800	49800	49800	49800	5
427	20241008	133600	137095400	49800	49800	49800	49800	1
428	20241008	133500	137045600	49800	49750	49800	49750	41
429	20241008	133400	135004600	49750	49750	49750	49750	6
430	20241008	133300	134706100	49750	49750	49750	49750	3
431	20241008	133200	134556850	49750	49750	49750	49750	2
432	20241008	133100	134457350	49700	49700	49700	49700	0
433	20241008	133000	134457350	49700	49700	49700	49700	0
434	20241008	132900	134457350	49700	49700	49700	49700	25
435	20241008	132800	133214850	49750	49750	49750	49750	2
436	20241008	132700	133115350	49750	49750	49750	49750	4
437	20241008	132600	132916350	49750	49750	49750	49750	4
438	20241008	132500	132717350	49750	49750	49750	49750	3
439	20241008	132400	132568100	49750	49750	49750	49750	4
440	20241008	132300	132369100	49750	49750	49750	49750	2
441	20241008	132200	132269600	49750	49750	49750	49750	2
442	20241008	132100	132170100	49750	49750	49750	49750	4
443	20241008	132000	131971100	49750	49750	49750	49750	2
444	20241008	131900	131871600	49750	49750	49750	49750	5
445	20241008	131800	131622850	49750	49750	49750	49750	16
446	20241008	131700	130826850	49750	49750	49750	49750	2
447	20241008	131600	130727350	49750	49750	49750	49750	2
448	20241008	131500	130627850	49700	49700	49700	49700	3
449	20241008	131400	130478750	49750	49750	49750	49750	2
450	20241008	131300	130379250	49700	49700	49700	49700	0
451	20241008	131200	130379250	49700	49700	49700	49700	3
452	20241008	131100	130230150	49700	49700	49700	49700	2
453	20241008	131000	130130750	49700	49700	49750	49700	30
454	20241008	130900	128639550	49700	49700	49700	49700	2
455	20241008	130800	128540150	49700	49700	49700	49700	4
456	20241008	130700	128341350	49700	49700	49700	49650	14
457	20241008	130600	127645600	49700	49700	49700	49700	3
458	20241008	130500	127496500	49700	49700	49700	49700	2
459	20241008	130400	127397100	49700	49700	49700	49700	5
460	20241008	130300	127148600	49650	49650	49650	49650	1
461	20241008	130200	127098950	49650	49650	49650	49650	4
462	20241008	130100	126900350	49650	49650	49650	49650	15
463	20241008	130000	126155600	49700	49700	49700	49700	42
464	20241008	125900	124068200	49650	49600	49650	49600	17
465	20241008	125800	123224900	49650	49700	49700	49650	3
466	20241008	125700	123075900	49650	49700	49700	49650	6
467	20241008	125600	122777850	49650	49650	49650	49650	3
468	20241008	125500	122628900	49650	49650	49650	49650	2
469	20241008	125400	122529600	49600	49600	49600	49600	2
470	20241008	125300	122430400	49600	49650	49650	49600	24
471	20241008	125200	121239800	49700	49700	49700	49700	2
472	20241008	125100	121140400	49700	49650	49700	49650	4
473	20241008	125000	120941650	49700	49700	49700	49700	3
474	20241008	124900	120792550	49700	49700	49700	49700	2
475	20241008	124800	120693150	49700	49700	49700	49700	4
476	20241008	124700	120494350	49700	49700	49700	49700	2
477	20241008	124600	120394950	49700	49700	49700	49700	5
478	20241008	124500	120146450	49700	49700	49700	49700	4
479	20241008	124400	119947650	49700	49700	49700	49700	2
480	20241008	124300	119848250	49650	49650	49650	49650	0
481	20241008	124200	119848250	49650	49650	49650	49650	5
482	20241008	124100	119600000	49650	49650	49650	49650	2
483	20241008	124000	119500700	49650	49650	49650	49650	3
484	20241008	123900	119351750	49650	49650	49650	49650	3
485	20241008	123800	119202800	49650	49650	49650	49650	3
486	20241008	123700	119053850	49650	49650	49650	49650	10
487	20241008	123600	118557350	49650	49650	49650	49650	4
488	20241008	123500	118358750	49650	49650	49650	49650	2
489	20241008	123400	118259450	49650	49650	49650	49650	2
490	20241008	123300	118160150	49650	49650	49650	49650	0
491	20241008	123200	118160150	49650	49650	49650	49600	7
492	20241008	123100	117812750	49650	49650	49650	49650	4
493	20241008	123000	117614150	49650	49600	49650	49600	4
494	20241008	122900	117415650	49550	49550	49550	49550	0
495	20241008	122800	117415650	49550	49550	49550	49550	4
496	20241008	122700	117217450	49550	49650	49650	49550	39
497	20241008	122600	115284650	49650	49650	49650	49650	2
498	20241008	122500	115185350	49650	49650	49650	49650	3
499	20241008	122400	115036400	49650	49650	49650	49650	3
500	20241008	122300	114887450	49650	49650	49650	49650	2
501	20241008	122200	114788150	49650	49650	49650	49650	2
502	20241008	122100	114688850	49650	49650	49650	49650	4
503	20241008	122000	114490250	49650	49650	49650	49650	2
504	20241008	121900	114390950	49650	49650	49650	49650	2
505	20241008	121800	114291650	49650	49650	49650	49650	3
506	20241008	121700	114142700	49650	49650	49650	49650	3
507	20241008	121600	113993750	49650	49650	49650	49650	2
508	20241008	121500	113894450	49650	49650	49650	49650	3
509	20241008	121400	113745500	49650	49650	49650	49650	2
510	20241008	121300	113646200	49650	49650	49650	49650	2
511	20241008	121200	113546900	49650	49650	49650	49650	3
512	20241008	121100	113397950	49650	49650	49650	49650	3
513	20241008	121000	113249000	49650	49650	49650	49650	2
514	20241008	120900	113149700	49650	49650	49650	49650	4
515	20241008	120800	112951100	49650	49650	49650	49650	0
516	20241008	120700	112951100	49650	49650	49650	49650	3
517	20241008	120600	112802150	49650	49650	49650	49650	3
518	20241008	120500	112653200	49650	49650	49650	49650	0
519	20241008	120400	112653200	49650	49650	49650	49650	4
520	20241008	120300	112454600	49650	49600	49650	49600	14
521	20241008	120200	111760050	49600	49600	49600	49600	0
522	20241008	120100	111760050	49600	49600	49600	49600	4
523	20241008	120000	111561650	49600	49600	49600	49600	1
524	20241008	115900	111512050	49600	49600	49600	49600	13
525	20241008	115800	110867250	49600	49600	49600	49600	3
526	20241008	115700	110718450	49600	49600	49600	49600	3
527	20241008	115600	110569650	49600	49600	49600	49600	2
528	20241008	115500	110470450	49600	49600	49600	49600	0
529	20241008	115400	110470450	49600	49600	49600	49600	3
530	20241008	115300	110321650	49600	49600	49600	49600	3
531	20241008	115200	110172850	49600	49600	49600	49600	18
532	20241008	115100	109280050	49600	49600	49600	49600	0
533	20241008	115000	109280050	49600	49600	49600	49600	3
534	20241008	114900	109131250	49550	49550	49550	49550	0
535	20241008	114800	109131250	49550	49550	49550	49550	0
536	20241008	114700	109131250	49550	49550	49550	49550	0
537	20241008	114600	109131250	49550	49550	49550	49550	2
538	20241008	114500	109032150	49550	49550	49550	49550	0
539	20241008	114400	109032150	49550	49550	49550	49550	0
540	20241008	114300	109032150	49550	49550	49550	49550	0
541	20241008	114200	109032150	49550	49550	49550	49550	16
542	20241008	114100	108239350	49550	49550	49550	49550	0
543	20241008	114000	108239350	49550	49550	49550	49550	0
544	20241008	113900	108239350	49550	49550	49550	49550	0
545	20241008	113800	108239350	49550	49550	49550	49550	0
546	20241008	113700	108239350	49550	49550	49550	49550	0
547	20241008	113600	108239350	49550	49550	49550	49550	0
548	20241008	113500	108239350	49550	49550	49550	49550	0
549	20241008	113400	108239350	49550	49550	49550	49550	0
550	20241008	113300	108239350	49550	49550	49550	49550	0
551	20241008	113200	108239350	49550	49550	49550	49550	0
552	20241008	113100	108239350	49550	49550	49550	49550	0
553	20241008	113000	108239350	49550	49550	49550	49550	0
554	20241008	112900	108239350	49550	49550	49550	49550	0
555	20241008	112800	108239350	49550	49550	49550	49550	0
556	20241008	112700	108239350	49550	49550	49550	49550	0
557	20241008	112600	108239350	49550	49550	49550	49550	1
558	20241008	112500	108189800	49600	49600	49600	49600	0
559	20241008	112400	108189800	49600	49600	49600	49600	1
560	20241008	112300	108140200	49600	49600	49600	49600	4
561	20241008	112200	107941800	49600	49600	49600	49600	0
562	20241008	112100	107941800	49600	49600	49600	49600	0
563	20241008	112000	107941800	49600	49600	49600	49600	0
564	20241008	111900	107941800	49600	49600	49600	49600	7
565	20241008	111800	107594600	49650	49650	49650	49650	12
566	20241008	111700	106998800	49600	49600	49600	49600	5
567	20241008	111600	106750800	49600	49600	49600	49600	0
568	20241008	111500	106750800	49600	49600	49600	49600	5
569	20241008	111400	106502800	49650	49650	49650	49650	8
570	20241008	111300	106105600	49650	49650	49650	49650	0
571	20241008	111200	106105600	49650	49650	49650	49650	17
572	20241008	111100	105261550	49650	49650	49650	49650	0
573	20241008	111000	105261550	49650	49650	49650	49650	0
574	20241008	110900	105261550	49650	49650	49650	49650	0
575	20241008	110800	105261550	49650	49650	49650	49650	0
576	20241008	110700	105261550	49650	49650	49650	49650	53
577	20241008	110600	102630100	49650	49650	49650	49650	0
578	20241008	110500	102630100	49650	49650	49650	49650	0
579	20241008	110400	102630100	49650	49650	49650	49650	0
580	20241008	110300	102630100	49650	49650	49650	49650	19
581	20241008	110200	101686750	49700	49650	49700	49650	4
582	20241008	110100	101488000	49700	49700	49700	49700	38
583	20241008	110000	99599400	49750	49750	49750	49750	0
584	20241008	105900	99599400	49750	49750	49750	49750	12
585	20241008	105800	99002400	49800	49800	49800	49800	0
586	20241008	105700	99002400	49800	49800	49800	49800	0
587	20241008	105600	99002400	49800	49800	49800	49800	0
588	20241008	105500	99002400	49800	49800	49800	49800	0
589	20241008	105400	99002400	49800	49800	49800	49800	1
590	20241008	105300	98952600	49800	49800	49800	49800	1
591	20241008	105200	98902800	49800	49800	49800	49800	0
592	20241008	105100	98902800	49800	49800	49800	49800	0
593	20241008	105000	98902800	49800	49800	49800	49800	16
594	20241008	104900	98106000	49750	49650	49750	49650	51
595	20241008	104800	95568850	49800	49700	49800	49700	112
596	20241008	104700	89999700	49650	49650	49650	49650	11
597	20241008	104600	89453550	49650	49650	49650	49650	0
598	20241008	104500	89453550	49650	49650	49650	49650	0
599	20241008	104400	89453550	49650	49650	49650	49650	5
600	20241008	104300	89205300	49650	49650	49700	49650	109
601	20241008	104200	83791000	49650	49600	49650	49600	26
602	20241008	104100	82501350	49550	49550	49550	49550	5
603	20241008	104000	82253600	49500	49500	49500	49500	0
604	20241008	103900	82253600	49500	49500	49500	49500	10
605	20241008	103800	81758600	49550	49550	49550	49550	0
606	20241008	103700	81758600	49550	49550	49550	49550	0
607	20241008	103600	81758600	49550	49550	49550	49550	0
608	20241008	103500	81758600	49550	49500	49550	49500	116
609	20241008	103400	76016100	49500	49500	49500	49500	18
610	20241008	103300	75125100	49500	49500	49500	49500	60
611	20241008	103200	72155100	49550	49550	49550	49550	3
612	20241008	103100	72006450	49550	49450	49550	49450	56
613	20241008	103000	69233150	49500	49550	49550	49500	107
614	20241008	102900	63933150	49650	49650	49700	49650	85
615	20241008	102800	59711750	49700	49500	49700	49500	160
616	20241008	102700	51777850	49450	49450	49450	49450	0
617	20241008	102600	51777850	49450	49450	49450	49450	0
618	20241008	102500	51777850	49450	49450	49450	49450	60
619	20241008	102400	48810850	49450	49400	49450	49400	74
620	20241008	102300	45152250	49350	49350	49350	49350	0
621	20241008	102200	45152250	49350	49350	49350	49350	0
622	20241008	102100	45152250	49350	49350	49350	49350	16
623	20241008	102000	44362650	49350	49350	49350	49350	0
624	20241008	101900	44362650	49350	49350	49350	49350	0
625	20241008	101800	44362650	49350	49350	49350	49350	0
626	20241008	101700	44362650	49350	49350	49350	49350	4
627	20241008	101600	44165250	49300	49300	49300	49300	0
628	20241008	101500	44165250	49300	49300	49300	49300	0
629	20241008	101400	44165250	49300	49300	49300	49300	0
630	20241008	101300	44165250	49300	49300	49300	49300	0
631	20241008	101200	44165250	49300	49300	49300	49300	0
632	20241008	101100	44165250	49300	49300	49300	49300	0
633	20241008	101000	44165250	49300	49300	49300	49300	0
634	20241008	100900	44165250	49300	49300	49300	49300	0
635	20241008	100800	44165250	49300	49300	49300	49300	0
636	20241008	100700	44165250	49300	49300	49300	49300	0
637	20241008	100600	44165250	49300	49300	49300	49300	0
638	20241008	100500	44165250	49300	49300	49300	49300	0
639	20241008	100400	44165250	49300	49300	49300	49300	0
640	20241008	100300	44165250	49300	49350	49350	49300	98
641	20241008	100200	39329100	49350	49350	49350	49350	0
642	20241008	100100	39329100	49350	49350	49350	49350	22
643	20241008	100000	38243400	49350	49350	49350	49350	0
644	20241008	095900	38243400	49350	49350	49350	49350	0
645	20241008	095800	38243400	49350	49350	49350	49350	0
646	20241008	095700	38243400	49350	49350	49350	49350	1
647	20241008	095600	38194050	49400	49400	49400	49400	0
648	20241008	095500	38194050	49400	49400	49400	49400	0
649	20241008	095400	38194050	49400	49400	49400	49400	0
650	20241008	095300	38194050	49400	49400	49400	49400	0
651	20241008	095200	38194050	49400	49450	49450	49400	55
652	20241008	095100	35474550	49450	49450	49450	49450	5
653	20241008	095000	35227300	49450	49450	49450	49450	51
654	20241008	094900	32705350	49400	49400	49400	49400	13
655	20241008	094800	32063150	49400	49400	49400	49400	3
656	20241008	094700	31914950	49400	49400	49400	49400	41
657	20241008	094600	29889550	49350	49350	49350	49350	0
658	20241008	094500	29889550	49350	49350	49350	49350	0
659	20241008	094400	29889550	49350	49350	49350	49350	1
660	20241008	094300	29840200	49350	49350	49350	49350	0
661	20241008	094200	29840200	49350	49350	49350	49350	2
662	20241008	094100	29741500	49250	49250	49250	49250	3
663	20241008	094000	29593750	49250	49250	49250	49250	0
664	20241008	093900	29593750	49250	49250	49250	49250	0
665	20241008	093800	29593750	49250	49250	49250	49250	0
666	20241008	093700	29593750	49250	49250	49250	49250	7
667	20241008	093600	29249000	49250	49250	49250	49250	0
668	20241008	093500	29249000	49250	49350	49350	49250	7
669	20241008	093400	28903650	49350	49350	49350	49350	0
670	20241008	093300	28903650	49350	49350	49350	49350	0
671	20241008	093200	28903650	49350	49350	49350	49350	0
672	20241008	093100	28903650	49350	49250	49350	49250	2
673	20241008	093000	28805050	49300	49300	49300	49300	6
674	20241008	092900	28509250	49300	49300	49300	49300	0
675	20241008	092800	28509250	49300	49300	49300	49300	0
676	20241008	092700	28509250	49300	49300	49300	49300	22
677	20241008	092600	27424650	49350	49350	49350	49350	0
678	20241008	092500	27424650	49350	49350	49350	49350	3
679	20241008	092400	27276600	49350	49350	49350	49350	11
680	20241008	092300	26733750	49250	49250	49250	49250	0
681	20241008	092200	26733750	49250	49400	49400	49250	2
682	20241008	092100	26635100	49350	49300	49350	49300	110
683	20241008	092000	21209600	49200	49200	49200	49200	0
684	20241008	091900	21209600	49200	49200	49200	49200	0
685	20241008	091800	21209600	49200	49200	49200	49200	0
686	20241008	091700	21209600	49200	49200	49200	49200	0
687	20241008	091600	21209600	49200	49200	49200	49200	0
688	20241008	091500	21209600	49200	49200	49200	49200	0
689	20241008	091400	21209600	49200	49200	49200	49200	11
690	20241008	091300	20668400	49200	49200	49300	49200	35
691	20241008	091200	18943850	49200	49200	49200	49200	1
692	20241008	091100	18894650	49050	49050	49050	49050	0
693	20241008	091000	18894650	49050	49050	49050	49050	0
694	20241008	090900	18894650	49050	49050	49050	49050	0
695	20241008	090800	18894650	49050	49050	49050	49050	0
696	20241008	090700	18894650	49050	49050	49050	49050	60
697	20241008	090600	15951650	49350	49350	49350	49350	0
698	20241008	090500	15951650	49350	49350	49350	49350	0
699	20241008	090400	15951650	49350	49350	49350	49350	0
700	20241008	090300	15951650	49350	49350	49350	49350	0
701	20241008	090200	15951650	49350	49300	49350	49300	12
702	20241008	090100	15360000	49350	49350	49350	49350	0
703	20241008	090000	15360000	49350	48900	49350	48900	314