KissMeData/020150/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	191000	9620411350	41450	41450	41450	41450	3146
3	20241007	190900	9620411350	41450	41450	41450	41450	0
4	20241007	190800	9620411350	41450	41450	41450	41450	0
5	20241007	190700	9620411350	41450	41450	41450	41450	0
6	20241007	190600	9620411350	41450	41450	41450	41450	0
7	20241007	190500	9620411350	41450	41450	41450	41450	0
8	20241007	190400	9620411350	41450	41450	41450	41450	0
9	20241007	190300	9620411350	41450	41450	41450	41450	0
10	20241007	190200	9620411350	41450	41450	41450	41450	0
11	20241007	190100	9620411350	41450	41450	41450	41450	0
12	20241007	190000	9620411350	41450	41450	41450	41450	0
13	20241007	185900	9620411350	41450	41450	41450	41450	0
14	20241007	185800	9620411350	41450	41450	41450	41450	0
15	20241007	185700	9620411350	41450	41450	41450	41450	0
16	20241007	185600	9620411350	41450	41450	41450	41450	0
17	20241007	185500	9620411350	41450	41450	41450	41450	0
18	20241007	185400	9620411350	41450	41450	41450	41450	0
19	20241007	185300	9620411350	41450	41450	41450	41450	0
20	20241007	185200	9620411350	41450	41450	41450	41450	0
21	20241007	185100	9620411350	41450	41450	41450	41450	0
22	20241007	185000	9620411350	41450	41450	41450	41450	0
23	20241007	184900	9620411350	41450	41450	41450	41450	0
24	20241007	184800	9620411350	41450	41450	41450	41450	0
25	20241007	184700	9620411350	41450	41450	41450	41450	0
26	20241007	184600	9620411350	41450	41450	41450	41450	0
27	20241007	184500	9620411350	41450	41450	41450	41450	0
28	20241007	184400	9620411350	41450	41450	41450	41450	0
29	20241007	184300	9620411350	41450	41450	41450	41450	0
30	20241007	184200	9620411350	41450	41450	41450	41450	0
31	20241007	184100	9620411350	41450	41450	41450	41450	0
32	20241007	184000	9620411350	41450	41450	41450	41450	3146
33	20241007	183900	9620411350	41450	41450	41450	41450	0
34	20241007	183800	9620411350	41450	41450	41450	41450	0
35	20241007	183700	9620411350	41450	41450	41450	41450	0
36	20241007	183600	9620411350	41450	41450	41450	41450	0
37	20241007	183500	9620411350	41450	41450	41450	41450	0
38	20241007	183400	9620411350	41450	41450	41450	41450	0
39	20241007	183300	9620411350	41450	41450	41450	41450	0
40	20241007	183200	9620411350	41450	41450	41450	41450	0
41	20241007	183100	9620411350	41450	41450	41450	41450	0
42	20241007	183000	9620411350	41450	41450	41450	41450	0
43	20241007	182900	9620411350	41450	41450	41450	41450	0
44	20241007	182800	9620411350	41450	41450	41450	41450	0
45	20241007	182700	9620411350	41450	41450	41450	41450	0
46	20241007	182600	9620411350	41450	41450	41450	41450	0
47	20241007	182500	9620411350	41450	41450	41450	41450	0
48	20241007	182400	9620411350	41450	41450	41450	41450	0
49	20241007	182300	9620411350	41450	41450	41450	41450	0
50	20241007	182200	9620411350	41450	41450	41450	41450	0
51	20241007	182100	9620411350	41450	41450	41450	41450	0
52	20241007	182000	9620411350	41450	41450	41450	41450	0
53	20241007	181900	9620411350	41450	41450	41450	41450	0
54	20241007	181800	9620411350	41450	41450	41450	41450	0
55	20241007	181700	9620411350	41450	41450	41450	41450	0
56	20241007	181600	9620411350	41450	41450	41450	41450	0
57	20241007	181500	9620411350	41450	41450	41450	41450	0
58	20241007	181400	9620411350	41450	41450	41450	41450	0
59	20241007	181300	9620411350	41450	41450	41450	41450	0
60	20241007	181200	9620411350	41450	41450	41450	41450	0
61	20241007	181100	9620411350	41450	41450	41450	41450	0
62	20241007	181000	9620411350	41450	41450	41450	41450	3146
63	20241007	180900	9620411350	41450	41450	41450	41450	0
64	20241007	180800	9620411350	41450	41450	41450	41450	0
65	20241007	180700	9620411350	41450	41450	41450	41450	0
66	20241007	180600	9620411350	41450	41450	41450	41450	0
67	20241007	180500	9620411350	41450	41450	41450	41450	0
68	20241007	180400	9620411350	41450	41450	41450	41450	0
69	20241007	180300	9620411350	41450	41450	41450	41450	0
70	20241007	180200	9620411350	41450	41450	41450	41450	0
71	20241007	180100	9620411350	41450	41450	41450	41450	0
72	20241007	180000	9620411350	41450	41450	41450	41450	0
73	20241007	175900	9620411350	41450	41450	41450	41450	0
74	20241007	175800	9620411350	41450	41450	41450	41450	0
75	20241007	175700	9620411350	41450	41450	41450	41450	0
76	20241007	175600	9620411350	41450	41450	41450	41450	0
77	20241007	175500	9620411350	41450	41450	41450	41450	0
78	20241007	175400	9620411350	41450	41450	41450	41450	0
79	20241007	175300	9620411350	41450	41450	41450	41450	0
80	20241007	175200	9620411350	41450	41450	41450	41450	0
81	20241007	175100	9620411350	41450	41450	41450	41450	0
82	20241007	175000	9620411350	41450	41450	41450	41450	0
83	20241007	174900	9620411350	41450	41450	41450	41450	0
84	20241007	174800	9620411350	41450	41450	41450	41450	0
85	20241007	174700	9620411350	41450	41450	41450	41450	0
86	20241007	174600	9620411350	41450	41450	41450	41450	0
87	20241007	174500	9620411350	41450	41450	41450	41450	0
88	20241007	174400	9620411350	41450	41450	41450	41450	0
89	20241007	174300	9620411350	41450	41450	41450	41450	0
90	20241007	174200	9620411350	41450	41450	41450	41450	0
91	20241007	174100	9620411350	41450	41450	41450	41450	0
92	20241007	174000	9620411350	41450	41450	41450	41450	3146
93	20241007	173900	9620411350	41450	41450	41450	41450	0
94	20241007	173800	9620411350	41450	41450	41450	41450	0
95	20241007	173700	9620411350	41450	41450	41450	41450	0
96	20241007	173600	9620411350	41450	41450	41450	41450	0
97	20241007	173500	9620411350	41450	41450	41450	41450	0
98	20241007	173400	9620411350	41450	41450	41450	41450	0
99	20241007	173300	9620411350	41450	41450	41450	41450	0
100	20241007	173200	9620411350	41450	41450	41450	41450	0
101	20241007	173100	9620411350	41450	41450	41450	41450	0
102	20241007	173000	9620411350	41450	41450	41450	41450	0
103	20241007	172900	9620411350	41450	41450	41450	41450	0
104	20241007	172800	9620411350	41450	41450	41450	41450	0
105	20241007	172700	9620411350	41450	41450	41450	41450	0
106	20241007	172600	9620411350	41450	41450	41450	41450	0
107	20241007	172500	9620411350	41450	41450	41450	41450	0
108	20241007	172400	9620411350	41450	41450	41450	41450	0
109	20241007	172300	9620411350	41450	41450	41450	41450	0
110	20241007	172200	9620411350	41450	41450	41450	41450	0
111	20241007	172100	9620411350	41450	41450	41450	41450	0
112	20241007	172000	9620411350	41450	41450	41450	41450	0
113	20241007	171900	9620411350	41450	41450	41450	41450	0
114	20241007	171800	9620411350	41450	41450	41450	41450	0
115	20241007	171700	9620411350	41450	41450	41450	41450	0
116	20241007	171600	9620411350	41450	41450	41450	41450	0
117	20241007	171500	9620411350	41450	41450	41450	41450	0
118	20241007	171400	9620411350	41450	41450	41450	41450	0
119	20241007	171300	9620411350	41450	41450	41450	41450	0
120	20241007	171200	9620411350	41450	41450	41450	41450	0
121	20241007	171100	9620411350	41450	41450	41450	41450	0
122	20241007	171000	9620411350	41450	41450	41450	41450	3146
123	20241007	170900	9620411350	41450	41450	41450	41450	0
124	20241007	170800	9620411350	41450	41450	41450	41450	0
125	20241007	170700	9620411350	41450	41450	41450	41450	0
126	20241007	170600	9620411350	41450	41450	41450	41450	0
127	20241007	170500	9620411350	41450	41450	41450	41450	0
128	20241007	170400	9620411350	41450	41450	41450	41450	0
129	20241007	170300	9620411350	41450	41450	41450	41450	0
130	20241007	170200	9620411350	41450	41450	41450	41450	0
131	20241007	170100	9620411350	41450	41450	41450	41450	0
132	20241007	170000	9620411350	41450	41450	41450	41450	0
133	20241007	165900	9620411350	41450	41450	41450	41450	0
134	20241007	165800	9620411350	41450	41450	41450	41450	0
135	20241007	165700	9620411350	41450	41450	41450	41450	0
136	20241007	165600	9620411350	41450	41450	41450	41450	0
137	20241007	165500	9620411350	41450	41450	41450	41450	0
138	20241007	165400	9620411350	41450	41450	41450	41450	0
139	20241007	165300	9620411350	41450	41450	41450	41450	0
140	20241007	165200	9620411350	41450	41450	41450	41450	0
141	20241007	165100	9620411350	41450	41450	41450	41450	0
142	20241007	165000	9620411350	41450	41450	41450	41450	0
143	20241007	164900	9620411350	41450	41450	41450	41450	0
144	20241007	164800	9620411350	41450	41450	41450	41450	0
145	20241007	164700	9620411350	41450	41450	41450	41450	0
146	20241007	164600	9620411350	41450	41450	41450	41450	0
147	20241007	164500	9620411350	41450	41450	41450	41450	0
148	20241007	164400	9620411350	41450	41450	41450	41450	0
149	20241007	164300	9620411350	41450	41450	41450	41450	0
150	20241007	164200	9620411350	41450	41450	41450	41450	0
151	20241007	164100	9620411350	41450	41450	41450	41450	0
152	20241007	164000	9620411350	41450	41450	41450	41450	3146
153	20241007	163900	9620411350	41450	41450	41450	41450	0
154	20241007	163800	9620411350	41450	41450	41450	41450	0
155	20241007	163700	9620411350	41450	41450	41450	41450	0
156	20241007	163600	9620411350	41450	41450	41450	41450	0
157	20241007	163500	9620411350	41450	41450	41450	41450	0
158	20241007	163400	9620411350	41450	41450	41450	41450	0
159	20241007	163300	9620411350	41450	41450	41450	41450	0
160	20241007	163200	9620411350	41450	41450	41450	41450	0
161	20241007	163100	9620411350	41450	41450	41450	41450	0
162	20241007	163000	9620411350	41450	41450	41450	41450	0
163	20241007	162900	9620411350	41450	41450	41450	41450	0
164	20241007	162800	9620411350	41450	41450	41450	41450	0
165	20241007	162700	9620411350	41450	41450	41450	41450	0
166	20241007	162600	9620411350	41450	41450	41450	41450	0
167	20241007	162500	9620411350	41450	41450	41450	41450	0
168	20241007	162400	9620411350	41450	41450	41450	41450	0
169	20241007	162300	9620411350	41450	41450	41450	41450	0
170	20241007	162200	9620411350	41450	41450	41450	41450	0
171	20241007	162100	9620411350	41450	41450	41450	41450	0
172	20241007	162000	9620411350	41450	41450	41450	41450	0
173	20241007	161900	9620411350	41450	41450	41450	41450	0
174	20241007	161800	9620411350	41450	41450	41450	41450	0
175	20241007	161700	9620411350	41450	41450	41450	41450	0
176	20241007	161600	9620411350	41450	41450	41450	41450	0
177	20241007	161500	9620411350	41450	41450	41450	41450	0
178	20241007	161400	9620411350	41450	41450	41450	41450	0
179	20241007	161300	9620411350	41450	41450	41450	41450	0
180	20241007	161200	9620411350	41450	41450	41450	41450	0
181	20241007	161100	9620411350	41450	41450	41450	41450	0
182	20241007	161000	9620411350	41450	41450	41450	41450	3146
183	20241007	160900	9620411350	41450	41450	41450	41450	0
184	20241007	160800	9620411350	41450	41450	41450	41450	0
185	20241007	160700	9620411350	41450	41450	41450	41450	0
186	20241007	160600	9620411350	41450	41450	41450	41450	0
187	20241007	160500	9620411350	41450	41450	41450	41450	0
188	20241007	160400	9620411350	41450	41450	41450	41450	0
189	20241007	160300	9620411350	41450	41450	41450	41450	0
190	20241007	160200	9620411350	41450	41450	41450	41450	0
191	20241007	160100	9620411350	41450	41450	41450	41450	0
192	20241007	160000	9620411350	41450	41450	41450	41450	0
193	20241007	155900	9620411350	41450	41450	41450	41450	0
194	20241007	155800	9620411350	41450	41450	41450	41450	0
195	20241007	155700	9620411350	41450	41450	41450	41450	0
196	20241007	155600	9620411350	41450	41450	41450	41450	0
197	20241007	155500	9620411350	41450	41450	41450	41450	0
198	20241007	155400	9620411350	41450	41450	41450	41450	0
199	20241007	155300	9620411350	41450	41450	41450	41450	0
200	20241007	155200	9620411350	41450	41450	41450	41450	0
201	20241007	155100	9620411350	41450	41450	41450	41450	0
202	20241007	155000	9620411350	41450	41450	41450	41450	0
203	20241007	154900	9620411350	41450	41450	41450	41450	0
204	20241007	154800	9620411350	41450	41450	41450	41450	0
205	20241007	154700	9620411350	41450	41450	41450	41450	0
206	20241007	154600	9620411350	41450	41450	41450	41450	0
207	20241007	154500	9620411350	41450	41450	41450	41450	0
208	20241007	154400	9620411350	41450	41450	41450	41450	0
209	20241007	154300	9620411350	41450	41450	41450	41450	0
210	20241007	154200	9620411350	41450	41450	41450	41450	0
211	20241007	154100	9620411350	41450	41450	41450	41450	0
212	20241007	154000	9620411350	41450	41450	41450	41450	3146
213	20241007	153900	9620411350	41450	41450	41450	41450	0
214	20241007	153800	9620411350	41450	41450	41450	41450	0
215	20241007	153700	9620411350	41450	41450	41450	41450	0
216	20241007	153600	9620411350	41450	41450	41450	41450	0
217	20241007	153500	9620411350	41450	41450	41450	41450	0
218	20241007	153400	9620411350	41450	41450	41450	41450	0
219	20241007	153300	9620411350	41450	41450	41450	41450	0
220	20241007	153200	9620411350	41450	41450	41450	41450	0
221	20241007	153100	9620411350	41450	41450	41450	41450	0
222	20241007	153000	9620411350	41450	41450	41450	41450	3146
223	20241007	152900	9490009650	41400	41400	41400	41400	0
224	20241007	152800	9490009650	41400	41400	41400	41400	0
225	20241007	152700	9490009650	41400	41400	41400	41400	0
226	20241007	152600	9490009650	41400	41400	41400	41400	0
227	20241007	152500	9490009650	41400	41400	41400	41400	0
228	20241007	152400	9490009650	41400	41400	41400	41400	0
229	20241007	152300	9490009650	41400	41400	41400	41400	0
230	20241007	152200	9490009650	41400	41400	41400	41400	0
231	20241007	152100	9490009650	41400	41400	41400	41400	0
232	20241007	152000	9490009650	41400	41400	41400	41400	0
233	20241007	151900	9490009650	41400	41450	41500	41400	134
234	20241007	151800	9484451000	41500	41450	41500	41400	171
235	20241007	151700	9477363250	41450	41500	41500	41450	341
236	20241007	151600	9463224500	41500	41550	41550	41450	191
237	20241007	151500	9455300650	41550	41500	41550	41500	1004
238	20241007	151400	9413630200	41500	41500	41500	41450	166
239	20241007	151300	9406743950	41500	41500	41500	41450	336
240	20241007	151200	9392805150	41500	41450	41500	41450	131
241	20241007	151100	9387369800	41450	41450	41450	41450	106
242	20241007	151000	9382976100	41450	41400	41450	41350	323
243	20241007	150900	9369599050	41400	41350	41400	41350	283
244	20241007	150800	9357894500	41300	41350	41350	41300	112
245	20241007	150700	9353267200	41350	41300	41350	41300	242
246	20241007	150600	9343270100	41300	41300	41350	41300	257
247	20241007	150500	9332654750	41350	41300	41350	41250	939
248	20241007	150400	9293883900	41350	41350	41350	41350	171
249	20241007	150300	9286813050	41350	41350	41350	41350	93
250	20241007	150200	9282967500	41350	41400	41400	41350	16
251	20241007	150100	9282305200	41400	41400	41400	41350	117
252	20241007	150000	9277466350	41400	41450	41500	41350	199
253	20241007	145900	9269231350	41450	41450	41500	41450	421
254	20241007	145800	9251780050	41450	41500	41500	41450	342
255	20241007	145700	9237601550	41500	41500	41500	41500	64
256	20241007	145600	9234945550	41450	41500	41500	41450	65
257	20241007	145500	9232248250	41500	41500	41500	41450	138
258	20241007	145400	9226523900	41450	41450	41500	41450	20
259	20241007	145300	9225694100	41500	41500	41500	41500	25
260	20241007	145200	9224656600	41450	41500	41500	41450	26
261	20241007	145100	9223577650	41500	41400	41500	41400	744
262	20241007	145000	9192763450	41400	41450	41450	41400	35
263	20241007	144900	9191312800	41400	41450	41450	41400	28
264	20241007	144800	9190152400	41400	41400	41450	41400	194
265	20241007	144700	9182115150	41400	41400	41450	41400	272
266	20241007	144600	9170853900	41400	41400	41450	41350	252
267	20241007	144500	9160426500	41350	41500	41500	41350	171
268	20241007	144400	9153346300	41500	41500	41500	41450	230
269	20241007	144300	9143806950	41500	41500	41500	41450	27
270	20241007	144200	9142687200	41450	41450	41500	41450	73
271	20241007	144100	9139661150	41450	41450	41450	41450	33
272	20241007	144000	9138293300	41450	41500	41500	41350	149
273	20241007	143900	9132126450	41450	41500	41500	41450	80
274	20241007	143800	9128809750	41450	41500	41500	41450	11
275	20241007	143700	9128353450	41500	41450	41500	41450	9
276	20241007	143600	9127980200	41450	41400	41450	41400	341
277	20241007	143500	9113849200	41400	41400	41400	41400	8
278	20241007	143400	9113518000	41350	41350	41400	41350	175
279	20241007	143300	9106279050	41400	41400	41400	41400	120
280	20241007	143200	9101311050	41400	41500	41500	41400	30
281	20241007	143100	9100067100	41500	41450	41500	41450	2
282	20241007	143000	9099984150	41450	41400	41450	41400	393
283	20241007	142900	9083694350	41400	41400	41450	41350	656
284	20241007	142800	9056537500	41400	41350	41400	41350	33
285	20241007	142700	9055171550	41350	41400	41400	41350	400
286	20241007	142600	9038621900	41400	41400	41400	41350	29
287	20241007	142500	9037421550	41400	41400	41400	41350	86
288	20241007	142400	9033864650	41350	41350	41350	41350	6
289	20241007	142300	9033616550	41400	41400	41400	41400	12
290	20241007	142200	9033119750	41400	41450	41450	41400	68
291	20241007	142100	9030303550	41450	41450	41500	41450	343
292	20241007	142000	9016085700	41450	41500	41500	41450	211
293	20241007	141900	9007336350	41500	41500	41500	41450	65
294	20241007	141800	9004639850	41400	41400	41450	41350	527
295	20241007	141700	8982820750	41400	41400	41400	41400	33
296	20241007	141600	8981454550	41400	41450	41450	41400	426
297	20241007	141500	8963806900	41450	41450	41450	41450	8
298	20241007	141400	8963475300	41400	41450	41450	41400	15
299	20241007	141300	8962853650	41450	41450	41450	41450	19
300	20241007	141200	8962066100	41400	41400	41400	41400	222
301	20241007	141100	8952875300	41400	41350	41400	41350	146
302	20241007	141000	8946836950	41350	41400	41400	41350	134
303	20241007	140900	8941289750	41450	41400	41450	41400	71
304	20241007	140800	8938348950	41400	41450	41450	41400	130
305	20241007	140700	8932961500	41450	41400	41450	41400	13
306	20241007	140600	8932422900	41400	41350	41400	41350	6
307	20241007	140500	8932174550	41350	41350	41400	41350	84
308	20241007	140400	8928699600	41350	41400	41400	41350	224
309	20241007	140300	8919436200	41400	41350	41450	41350	316
310	20241007	140200	8906352350	41350	41400	41400	41350	72
311	20241007	140100	8903374500	41400	41400	41400	41400	162
312	20241007	140000	8896667700	41400	41450	41450	41400	20
313	20241007	135900	8895838800	41450	41400	41450	41400	42
314	20241007	135800	8894099000	41400	41400	41450	41400	326
315	20241007	135700	8880602550	41400	41350	41400	41350	72
316	20241007	135600	8877625000	41350	41350	41350	41350	233
317	20241007	135500	8867990450	41350	41300	41350	41300	15
318	20241007	135400	8867370250	41350	41400	41400	41350	106
319	20241007	135300	8862987000	41400	41350	41400	41350	38
320	20241007	135200	8861414800	41350	41350	41400	41350	360
321	20241007	135100	8846528650	41350	41400	41400	41350	204
322	20241007	135000	8838084350	41400	41300	41400	41300	558
323	20241007	134900	8815021550	41250	41250	41250	41250	157
324	20241007	134800	8808545300	41250	41300	41300	41250	50
325	20241007	134700	8806482350	41300	41300	41300	41300	14
326	20241007	134600	8805904150	41300	41300	41300	41250	208
327	20241007	134500	8797323150	41300	41300	41300	41300	32
328	20241007	134400	8796001550	41350	41300	41350	41300	37
329	20241007	134300	8794473050	41300	41250	41300	41200	109
330	20241007	134200	8789977100	41250	41300	41300	41250	171
331	20241007	134100	8782919300	41250	41250	41250	41250	204
332	20241007	134000	8774504300	41250	41200	41250	41150	420
333	20241007	133900	8757204950	41150	41300	41300	41150	1162
334	20241007	133800	8709288200	41300	41400	41400	41300	177
335	20241007	133700	8701975500	41400	41300	41450	41300	23
336	20241007	133600	8701023450	41300	41400	41400	41300	3065
337	20241007	133500	8574342750	41400	41450	41500	41400	475
338	20241007	133400	8554662200	41450	41500	41500	41450	945
339	20241007	133300	8515451350	41500	41550	41550	41500	427
340	20241007	133200	8497729050	41550	41600	41600	41500	578
341	20241007	133100	8473720000	41600	41600	41650	41550	474
342	20241007	133000	8454005100	41550	41600	41600	41550	33
343	20241007	132900	8452632850	41600	41600	41600	41600	53
344	20241007	132800	8450428050	41600	41600	41600	41550	42
345	20241007	132700	8448682450	41600	41550	41600	41550	27
346	20241007	132600	8447559300	41550	41550	41600	41550	184
347	20241007	132500	8439907450	41600	41550	41600	41550	9
348	20241007	132400	8439533100	41550	41600	41600	41550	83
349	20241007	132300	8436084200	41600	41550	41600	41550	191
350	20241007	132200	8428146800	41550	41550	41550	41550	357
351	20241007	132100	8413313450	41600	41600	41600	41600	8
352	20241007	132000	8412980650	41600	41550	41600	41550	14
353	20241007	131900	8412398350	41600	41600	41600	41550	671
354	20241007	131800	8384487850	41550	41550	41600	41550	48
355	20241007	131700	8382493050	41550	41550	41550	41550	104
356	20241007	131600	8378171850	41550	41600	41600	41550	47
357	20241007	131500	8376218200	41600	41600	41600	41600	10
358	20241007	131400	8375802200	41600	41550	41600	41550	59
359	20241007	131300	8373347900	41600	41600	41600	41600	16
360	20241007	131200	8372682300	41550	41550	41600	41550	11
361	20241007	131100	8372224800	41600	41600	41600	41600	203
362	20241007	131000	8363780000	41600	41600	41650	41600	18
363	20241007	130900	8363030800	41600	41550	41600	41550	1196
364	20241007	130800	8313279650	41600	41550	41600	41550	30
365	20241007	130700	8312032750	41550	41600	41600	41550	25
366	20241007	130600	8310993150	41650	41550	41650	41550	70
367	20241007	130500	8308082050	41600	41650	41650	41600	371
368	20241007	130400	8292644150	41650	41600	41650	41600	59
369	20241007	130300	8290189350	41600	41650	41650	41600	10
370	20241007	130200	8289772950	41600	41600	41600	41600	218
371	20241007	130100	8280704150	41600	41600	41600	41600	13
372	20241007	130000	8280163350	41600	41600	41600	41600	66
373	20241007	125900	8277417750	41600	41600	41650	41600	64
374	20241007	125800	8274754950	41600	41600	41600	41600	2
375	20241007	125700	8274671750	41600	41650	41650	41600	104
376	20241007	125600	8270344950	41650	41650	41650	41650	20
377	20241007	125500	8269511950	41550	41550	41650	41550	15
378	20241007	125400	8268888050	41600	41600	41600	41600	33
379	20241007	125300	8267515250	41650	41550	41650	41550	28
380	20241007	125200	8266349400	41550	41550	41600	41550	1467
381	20241007	125100	8205329550	41550	41550	41550	41550	92
382	20241007	125000	8201506950	41600	41550	41600	41500	38
383	20241007	124900	8199927400	41550	41550	41550	41550	95
384	20241007	124800	8195980150	41600	41650	41650	41600	31
385	20241007	124700	8194690500	41650	41650	41650	41600	130
386	20241007	124600	8189277800	41600	41600	41650	41450	600
387	20241007	124500	8164340900	41650	41550	41650	41500	1232
388	20241007	124400	8113091950	41550	41600	41600	41550	24
389	20241007	124300	8112093600	41500	41500	41550	41500	1582
390	20241007	124200	8046429300	41500	41500	41500	41450	107
391	20241007	124100	8041989050	41500	41500	41500	41400	121
392	20241007	124000	8036977650	41400	41450	41450	41400	212
393	20241007	123900	8028192950	41450	41400	41450	41400	32
394	20241007	123800	8026866600	41400	41500	41500	41400	32
395	20241007	123700	8025539650	41500	41500	41500	41400	17
396	20241007	123600	8024834950	41500	41500	41500	41500	9
397	20241007	123500	8024461450	41400	41400	41400	41400	296
398	20241007	123400	8012207050	41400	41400	41500	41400	160
399	20241007	123300	8005569250	41400	41400	41400	41350	414
400	20241007	123200	7988444650	41400	41350	41400	41350	3
401	20241007	123100	7988320550	41350	41400	41400	41350	56
402	20241007	123000	7986003550	41400	41400	41400	41350	158
403	20241007	122900	7979463350	41400	41400	41400	41400	16
404	20241007	122800	7978800950	41400	41400	41400	41400	17
405	20241007	122700	7978097150	41350	41400	41400	41350	300
406	20241007	122600	7965687150	41400	41400	41400	41400	99
407	20241007	122500	7961588550	41400	41400	41400	41400	19
408	20241007	122400	7960801950	41400	41400	41400	41400	118
409	20241007	122300	7955916750	41450	41450	41450	41450	1468
410	20241007	122200	7895068150	41500	41500	41500	41450	484
411	20241007	122100	7874982200	41500	41500	41500	41500	2
412	20241007	122000	7874899200	41500	41550	41550	41500	100
413	20241007	121900	7870748950	41550	41550	41550	41550	64
414	20241007	121800	7868089750	41500	41500	41550	41500	17
415	20241007	121700	7867383700	41500	41500	41500	41500	8
416	20241007	121600	7867051700	41550	41500	41550	41500	38
417	20241007	121500	7865474200	41500	41500	41500	41500	21
418	20241007	121400	7864602700	41450	41450	41450	41450	9
419	20241007	121300	7864229650	41450	41500	41500	41450	3
420	20241007	121200	7864105200	41500	41450	41500	41450	18
421	20241007	121100	7863358850	41500	41450	41500	41450	301
422	20241007	121000	7850878050	41450	41400	41450	41400	335
423	20241007	120900	7837008800	41400	41400	41450	41400	229
424	20241007	120800	7827527700	41450	41400	41450	41400	91
425	20241007	120700	7823760100	41400	41400	41400	41350	533
426	20241007	120600	7801699100	41400	41450	41500	41400	159
427	20241007	120500	7795110800	41500	41500	41500	41500	43
428	20241007	120400	7793326300	41500	41550	41550	41450	247
429	20241007	120300	7783078600	41550	41650	41650	41550	415
430	20241007	120200	7765830750	41600	41750	41750	41600	1382
431	20241007	120100	7708236550	41750	41800	41800	41750	5
432	20241007	120000	7708027750	41750	41700	41750	41700	77
433	20241007	115900	7704815600	41700	41750	41750	41700	26
434	20241007	115800	7703730600	41750	41750	41750	41750	31
435	20241007	115700	7702436350	41750	41800	41800	41700	42
436	20241007	115600	7700682700	41800	41750	41800	41750	352
437	20241007	115500	7685970600	41750	41750	41750	41750	225
438	20241007	115400	7676576850	41750	41750	41750	41700	258
439	20241007	115300	7665809350	41750	41750	41750	41700	73
440	20241007	115200	7662762900	41750	41750	41750	41700	41
441	20241007	115100	7661051200	41800	41750	41800	41750	830
442	20241007	115000	7626378950	41750	41700	41750	41700	403
443	20241007	114900	7609571250	41700	41700	41700	41700	161
444	20241007	114800	7602857550	41650	41700	41700	41650	42
445	20241007	114700	7601107400	41650	41650	41650	41650	22
446	20241007	114600	7600191100	41650	41650	41650	41650	2
447	20241007	114500	7600107800	41650	41600	41650	41600	110
448	20241007	114400	7595531300	41600	41600	41650	41600	24
449	20241007	114300	7594532000	41600	41650	41650	41600	101
450	20241007	114200	7590325550	41650	41650	41650	41650	335
451	20241007	114100	7576372800	41600	41650	41650	41600	1162
452	20241007	114000	7528028250	41650	41750	41800	41650	682
453	20241007	113900	7499584600	41750	41800	41800	41750	450
454	20241007	113800	7480780200	41800	41800	41800	41800	356
455	20241007	113700	7465899400	41800	41800	41850	41800	276
456	20241007	113600	7454360850	41800	41850	41850	41800	150
457	20241007	113500	7448085350	41850	41800	41850	41800	127
458	20241007	113400	7442776000	41800	41800	41850	41800	164
459	20241007	113300	7435915700	41800	41850	41850	41800	230
460	20241007	113200	7426294800	41850	41800	41850	41800	210
461	20241007	113100	7417515800	41850	41800	41850	41800	175
462	20241007	113000	7410200750	41800	41800	41850	41800	3096
463	20241007	112900	7280787850	41800	41800	41800	41700	55
464	20241007	112800	7278489600	41750	41700	41750	41600	1343
465	20241007	112700	7222451750	41650	41650	41700	41650	921
466	20241007	112600	7184092050	41600	41600	41600	41600	61
467	20241007	112500	7181554450	41600	41600	41600	41600	150
468	20241007	112400	7175314450	41600	41650	41650	41600	39
469	20241007	112300	7173691800	41600	41600	41600	41550	22
470	20241007	112200	7172776650	41650	41600	41650	41600	428
471	20241007	112100	7154971800	41600	41600	41600	41600	146
472	20241007	112000	7148898200	41600	41550	41600	41550	34
473	20241007	111900	7147484800	41550	41600	41650	41550	59
474	20241007	111800	7145031250	41550	41600	41600	41500	391
475	20241007	111700	7128793300	41600	41600	41600	41600	135
476	20241007	111600	7123177300	41550	41600	41600	41550	816
477	20241007	111500	7089264000	41550	41550	41600	41550	150
478	20241007	111400	7083028850	41550	41550	41550	41550	316
479	20241007	111300	7069899050	41550	41650	41650	41550	699
480	20241007	111200	7040855000	41650	41600	41650	41600	543
481	20241007	111100	7018263000	41600	41600	41600	41600	423
482	20241007	111000	7000666200	41600	41600	41650	41600	198
483	20241007	110900	6992429200	41600	41600	41650	41550	313
484	20241007	110800	6979416900	41600	41500	41650	41500	308
485	20241007	110700	6966607000	41500	41700	41700	41500	487
486	20241007	110600	6946343650	41700	41750	41750	41700	1624
487	20241007	110500	6878568300	41750	41750	41800	41750	967
488	20241007	110400	6838189650	41750	41750	41800	41750	144
489	20241007	110300	6832176550	41750	41750	41800	41750	1513
490	20241007	110200	6769003300	41750	41750	41750	41700	122
491	20241007	110100	6763909900	41700	41700	41700	41700	53
492	20241007	110000	6761699800	41750	41650	41750	41600	1271
493	20241007	105900	6708718050	41650	41600	41650	41600	131
494	20241007	105800	6703266900	41650	41550	41650	41550	3699
495	20241007	105700	6549391700	41550	41600	41600	41550	341
496	20241007	105600	6535221050	41600	41550	41600	41550	289
497	20241007	105500	6523212900	41550	41550	41600	41550	265
498	20241007	105400	6512201500	41550	41600	41600	41550	329
499	20241007	105300	6498530950	41600	41600	41600	41550	187
500	20241007	105200	6490753850	41600	41600	41600	41550	190
501	20241007	105100	6482851200	41600	41600	41600	41600	1467
502	20241007	105000	6421824000	41650	41650	41650	41600	492
503	20241007	104900	6401334600	41650	41650	41700	41650	528
504	20241007	104800	6379337300	41650	41650	41700	41650	333
505	20241007	104700	6365454300	41700	41700	41700	41700	110
506	20241007	104600	6360867300	41700	41700	41700	41650	106
507	20241007	104500	6356448150	41700	41700	41700	41650	845
508	20241007	104400	6321212000	41650	41700	41700	41650	155
509	20241007	104300	6314756200	41700	41700	41700	41700	51
510	20241007	104200	6312629500	41700	41650	41700	41650	761
511	20241007	104100	6280923500	41650	41700	41700	41650	61
512	20241007	104000	6278382750	41700	41650	41700	41650	232
513	20241007	103900	6268714400	41650	41650	41650	41600	416
514	20241007	103800	6251398600	41650	41700	41700	41650	435
515	20241007	103700	6233279500	41650	41650	41750	41650	1025
516	20241007	103600	6190515700	41600	41600	41750	41450	1413
517	20241007	103500	6131603550	41600	41500	41650	41500	2229
518	20241007	103400	6038978750	41500	41450	41500	41450	633
519	20241007	103300	6012709300	41450	41450	41500	41450	36
520	20241007	103200	6011217000	41500	41350	41500	41350	316
521	20241007	103100	5998120250	41350	41400	41450	41350	221
522	20241007	103000	5988980400	41400	41350	41400	41350	1224
523	20241007	102900	5938342700	41350	41350	41350	41250	349
524	20241007	102800	5923921550	41350	41350	41350	41300	338
525	20241007	102700	5909946300	41250	41300	41350	41250	711
526	20241007	102600	5880575500	41300	41300	41300	41300	219
527	20241007	102500	5871530800	41300	41300	41350	41300	574
528	20241007	102400	5847823600	41300	41400	41400	41300	877
529	20241007	102300	5811546900	41400	41450	41450	41400	393
530	20241007	102200	5795275250	41500	41450	41500	41400	750
531	20241007	102100	5764174900	41450	41450	41450	41450	32
532	20241007	102000	5762848500	41450	41550	41550	41450	1026
533	20241007	101900	5720277500	41500	41500	41550	41500	183
534	20241007	101800	5712682400	41550	41450	41550	41450	819
535	20241007	101700	5678694550	41450	41450	41500	41450	215
536	20241007	101600	5669781250	41450	41450	41550	41450	5157
537	20241007	101500	5455770550	41450	41400	41500	41400	1280
538	20241007	101400	5402707200	41450	41400	41450	41400	205
539	20241007	101300	5394216300	41400	41400	41450	41350	228
540	20241007	101200	5384776450	41350	41350	41400	41350	102
541	20241007	101100	5380557150	41350	41450	41450	41300	427
542	20241007	101000	5362883200	41400	41300	41450	41250	828
543	20241007	100900	5328655300	41300	41500	41500	41300	826
544	20241007	100800	5294462800	41500	41550	41550	41450	1950
545	20241007	100700	5213488250	41600	41650	41700	41550	904
546	20241007	100600	5175876350	41650	41650	41700	41600	1235
547	20241007	100500	5124437000	41650	41550	41650	41550	2639
548	20241007	100400	5014678950	41550	41650	41650	41550	912
549	20241007	100300	4976736800	41650	41700	41750	41600	1658
550	20241007	100200	4907655700	41700	41550	41800	41550	3187
551	20241007	100100	4774792900	41550	41600	41600	41400	2071
552	20241007	100000	4688864450	41600	41500	41700	41500	1792
553	20241007	095900	4614304500	41500	41450	41700	41450	2551
554	20241007	095800	4508322300	41450	41400	41500	41350	2966
555	20241007	095700	4385421050	41350	41200	41350	41150	2063
556	20241007	095600	4300316750	41150	41150	41150	41050	315
557	20241007	095500	4287368600	41100	41150	41150	41000	1585
558	20241007	095400	4222256650	41050	41150	41150	41050	430
559	20241007	095300	4204576700	41150	41100	41200	41050	580
560	20241007	095200	4180694950	41100	41150	41200	41100	1909
561	20241007	095100	4102095800	41150	41050	41200	41000	5559
562	20241007	095000	3873603900	41050	41000	41050	41000	1603
563	20241007	094900	3807876200	41000	40950	41000	40950	234
564	20241007	094800	3798288200	41000	41000	41000	40900	444
565	20241007	094700	3780093500	41000	40950	41000	40900	433
566	20241007	094600	3762359600	41000	41000	41000	40950	610
567	20241007	094500	3737354450	41000	41000	41050	41000	2716
568	20241007	094400	3625976900	41000	40950	41000	40850	2331
569	20241007	094300	3530555900	40900	40900	40950	40900	362
570	20241007	094200	3515738800	40900	40950	40950	40800	807
571	20241007	094100	3482743550	40950	40950	40950	40900	345
572	20241007	094000	3468621900	40900	40950	41000	40900	1177
573	20241007	093900	3420393200	40950	40950	41000	40950	2922
574	20241007	093800	3300726750	40950	40900	40950	40800	4446
575	20241007	093700	3118881950	40850	40850	40900	40800	1473
576	20241007	093600	3058706650	40900	40800	40900	40800	3575
577	20241007	093500	2912700450	40800	40800	40850	40750	2357
578	20241007	093400	2816585250	40800	40800	40850	40750	981
579	20241007	093300	2776559250	40800	40750	40800	40750	961
580	20241007	093200	2737358750	40750	40700	40750	40700	175
581	20241007	093100	2730229250	40750	40750	40750	40700	1164
582	20241007	093000	2682810600	40700	40550	40750	40550	3063
583	20241007	092900	2558450000	40550	40600	40650	40500	1191
584	20241007	092800	2510160350	40650	40550	40650	40500	707
585	20241007	092700	2481480600	40550	40600	40650	40500	686
586	20241007	092600	2453649950	40600	40650	40700	40600	1124
587	20241007	092500	2408005300	40650	40700	40750	40650	1466
588	20241007	092400	2348333750	40700	40700	40750	40650	2224
589	20241007	092300	2257836900	40700	40650	40750	40650	2266
590	20241007	092200	2165622600	40600	40650	40650	40600	348
591	20241007	092100	2151480100	40600	40700	40750	40600	1368
592	20241007	092000	2095811050	40700	40700	40700	40650	1234
593	20241007	091900	2045604100	40700	40600	40700	40600	1258
594	20241007	091800	1994461350	40600	40650	40650	40550	1678
595	20241007	091700	1926336450	40600	40650	40750	40550	1502
596	20241007	091600	1865252200	40600	40450	40700	40450	2800
597	20241007	091500	1751473100	40500	40700	40700	40350	2461
598	20241007	091400	1651678300	40700	40550	40700	40500	3030
599	20241007	091300	1528699100	40550	40400	40550	40350	3353
600	20241007	091200	1393003700	40400	40200	40400	40200	4266
601	20241007	091100	1220956350	40200	40200	40200	40100	1258
602	20241007	091000	1170412650	40200	40250	40350	40150	2816
603	20241007	090900	1057198050	40250	40250	40400	40250	4850
604	20241007	090800	861704950	40300	40300	40350	40200	2942
605	20241007	090700	743202000	40300	39950	40350	39850	5556
606	20241007	090600	520450250	39950	39700	39950	39700	4034
607	20241007	090500	359662150	39650	39650	39650	39600	1183
608	20241007	090400	312800150	39650	39600	39700	39600	219
609	20241007	090300	304114450	39550	39600	39650	39550	1282
610	20241007	090200	253377900	39600	39650	39650	39500	614
611	20241007	090100	229063500	39650	39750	39750	39650	1609
612	20241007	090000	165166300	39800	39400	39900	39400	4179