KissMeData/006110/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	184700	4318082750	49650	49650	49650	49650	989
3	20241004	184600	4318082750	49650	49650	49650	49650	0
4	20241004	184500	4318082750	49650	49650	49650	49650	0
5	20241004	184400	4318082750	49650	49650	49650	49650	0
6	20241004	184300	4318082750	49650	49650	49650	49650	0
7	20241004	184200	4318082750	49650	49650	49650	49650	0
8	20241004	184100	4318082750	49650	49650	49650	49650	0
9	20241004	184000	4318082750	49650	49650	49650	49650	0
10	20241004	183900	4318082750	49650	49650	49650	49650	0
11	20241004	183800	4318082750	49650	49650	49650	49650	0
12	20241004	183700	4318082750	49650	49650	49650	49650	0
13	20241004	183600	4318082750	49650	49650	49650	49650	0
14	20241004	183500	4318082750	49650	49650	49650	49650	0
15	20241004	183400	4318082750	49650	49650	49650	49650	0
16	20241004	183300	4318082750	49650	49650	49650	49650	0
17	20241004	183200	4318082750	49650	49650	49650	49650	0
18	20241004	183100	4318082750	49650	49650	49650	49650	0
19	20241004	183000	4318082750	49650	49650	49650	49650	0
20	20241004	182900	4318082750	49650	49650	49650	49650	0
21	20241004	182800	4318082750	49650	49650	49650	49650	0
22	20241004	182700	4318082750	49650	49650	49650	49650	0
23	20241004	182600	4318082750	49650	49650	49650	49650	0
24	20241004	182500	4318082750	49650	49650	49650	49650	0
25	20241004	182400	4318082750	49650	49650	49650	49650	0
26	20241004	182300	4318082750	49650	49650	49650	49650	0
27	20241004	182200	4318082750	49650	49650	49650	49650	0
28	20241004	182100	4318082750	49650	49650	49650	49650	0
29	20241004	182000	4318082750	49650	49650	49650	49650	0
30	20241004	181900	4318082750	49650	49650	49650	49650	0
31	20241004	181800	4318082750	49650	49650	49650	49650	0
32	20241004	181700	4318082750	49650	49650	49650	49650	989
33	20241004	181600	4318082750	49650	49650	49650	49650	0
34	20241004	181500	4318082750	49650	49650	49650	49650	0
35	20241004	181400	4318082750	49650	49650	49650	49650	0
36	20241004	181300	4318082750	49650	49650	49650	49650	0
37	20241004	181200	4318082750	49650	49650	49650	49650	0
38	20241004	181100	4318082750	49650	49650	49650	49650	0
39	20241004	181000	4318082750	49650	49650	49650	49650	0
40	20241004	180900	4318082750	49650	49650	49650	49650	0
41	20241004	180800	4318082750	49650	49650	49650	49650	0
42	20241004	180700	4318082750	49650	49650	49650	49650	0
43	20241004	180600	4318082750	49650	49650	49650	49650	0
44	20241004	180500	4318082750	49650	49650	49650	49650	0
45	20241004	180400	4318082750	49650	49650	49650	49650	0
46	20241004	180300	4318082750	49650	49650	49650	49650	0
47	20241004	180200	4318082750	49650	49650	49650	49650	0
48	20241004	180100	4318082750	49650	49650	49650	49650	0
49	20241004	180000	4318082750	49650	49650	49650	49650	0
50	20241004	175900	4318082750	49650	49650	49650	49650	0
51	20241004	175800	4318082750	49650	49650	49650	49650	0
52	20241004	175700	4318082750	49650	49650	49650	49650	0
53	20241004	175600	4318082750	49650	49650	49650	49650	0
54	20241004	175500	4318082750	49650	49650	49650	49650	0
55	20241004	175400	4318082750	49650	49650	49650	49650	0
56	20241004	175300	4318082750	49650	49650	49650	49650	0
57	20241004	175200	4318082750	49650	49650	49650	49650	0
58	20241004	175100	4318082750	49650	49650	49650	49650	0
59	20241004	175000	4318082750	49650	49650	49650	49650	0
60	20241004	174900	4318082750	49650	49650	49650	49650	0
61	20241004	174800	4318082750	49650	49650	49650	49650	0
62	20241004	174700	4318082750	49650	49650	49650	49650	989
63	20241004	174600	4318082750	49650	49650	49650	49650	0
64	20241004	174500	4318082750	49650	49650	49650	49650	0
65	20241004	174400	4318082750	49650	49650	49650	49650	0
66	20241004	174300	4318082750	49650	49650	49650	49650	0
67	20241004	174200	4318082750	49650	49650	49650	49650	0
68	20241004	174100	4318082750	49650	49650	49650	49650	0
69	20241004	174000	4318082750	49650	49650	49650	49650	0
70	20241004	173900	4318082750	49650	49650	49650	49650	0
71	20241004	173800	4318082750	49650	49650	49650	49650	0
72	20241004	173700	4318082750	49650	49650	49650	49650	0
73	20241004	173600	4318082750	49650	49650	49650	49650	0
74	20241004	173500	4318082750	49650	49650	49650	49650	0
75	20241004	173400	4318082750	49650	49650	49650	49650	0
76	20241004	173300	4318082750	49650	49650	49650	49650	0
77	20241004	173200	4318082750	49650	49650	49650	49650	0
78	20241004	173100	4318082750	49650	49650	49650	49650	0
79	20241004	173000	4318082750	49650	49650	49650	49650	0
80	20241004	172900	4318082750	49650	49650	49650	49650	0
81	20241004	172800	4318082750	49650	49650	49650	49650	0
82	20241004	172700	4318082750	49650	49650	49650	49650	0
83	20241004	172600	4318082750	49650	49650	49650	49650	0
84	20241004	172500	4318082750	49650	49650	49650	49650	0
85	20241004	172400	4318082750	49650	49650	49650	49650	0
86	20241004	172300	4318082750	49650	49650	49650	49650	0
87	20241004	172200	4318082750	49650	49650	49650	49650	0
88	20241004	172100	4318082750	49650	49650	49650	49650	0
89	20241004	172000	4318082750	49650	49650	49650	49650	0
90	20241004	171900	4318082750	49650	49650	49650	49650	0
91	20241004	171800	4318082750	49650	49650	49650	49650	0
92	20241004	171700	4318082750	49650	49650	49650	49650	989
93	20241004	171600	4318082750	49650	49650	49650	49650	0
94	20241004	171500	4318082750	49650	49650	49650	49650	0
95	20241004	171400	4318082750	49650	49650	49650	49650	0
96	20241004	171300	4318082750	49650	49650	49650	49650	0
97	20241004	171200	4318082750	49650	49650	49650	49650	0
98	20241004	171100	4318082750	49650	49650	49650	49650	0
99	20241004	171000	4318082750	49650	49650	49650	49650	0
100	20241004	170900	4318082750	49650	49650	49650	49650	0
101	20241004	170800	4318082750	49650	49650	49650	49650	0
102	20241004	170700	4318082750	49650	49650	49650	49650	0
103	20241004	170600	4318082750	49650	49650	49650	49650	0
104	20241004	170500	4318082750	49650	49650	49650	49650	0
105	20241004	170400	4318082750	49650	49650	49650	49650	0
106	20241004	170300	4318082750	49650	49650	49650	49650	0
107	20241004	170200	4318082750	49650	49650	49650	49650	0
108	20241004	170100	4318082750	49650	49650	49650	49650	0
109	20241004	170000	4318082750	49650	49650	49650	49650	0
110	20241004	165900	4318082750	49650	49650	49650	49650	0
111	20241004	165800	4318082750	49650	49650	49650	49650	0
112	20241004	165700	4318082750	49650	49650	49650	49650	0
113	20241004	165600	4318082750	49650	49650	49650	49650	0
114	20241004	165500	4318082750	49650	49650	49650	49650	0
115	20241004	165400	4318082750	49650	49650	49650	49650	0
116	20241004	165300	4318082750	49650	49650	49650	49650	0
117	20241004	165200	4318082750	49650	49650	49650	49650	0
118	20241004	165100	4318082750	49650	49650	49650	49650	0
119	20241004	165000	4318082750	49650	49650	49650	49650	0
120	20241004	164900	4318082750	49650	49650	49650	49650	0
121	20241004	164800	4318082750	49650	49650	49650	49650	0
122	20241004	164700	4318082750	49650	49650	49650	49650	989
123	20241004	164600	4318082750	49650	49650	49650	49650	0
124	20241004	164500	4318082750	49650	49650	49650	49650	0
125	20241004	164400	4318082750	49650	49650	49650	49650	0
126	20241004	164300	4318082750	49650	49650	49650	49650	0
127	20241004	164200	4318082750	49650	49650	49650	49650	0
128	20241004	164100	4318082750	49650	49650	49650	49650	0
129	20241004	164000	4318082750	49650	49650	49650	49650	0
130	20241004	163900	4318082750	49650	49650	49650	49650	0
131	20241004	163800	4318082750	49650	49650	49650	49650	0
132	20241004	163700	4318082750	49650	49650	49650	49650	0
133	20241004	163600	4318082750	49650	49650	49650	49650	0
134	20241004	163500	4318082750	49650	49650	49650	49650	0
135	20241004	163400	4318082750	49650	49650	49650	49650	0
136	20241004	163300	4318082750	49650	49650	49650	49650	0
137	20241004	163200	4318082750	49650	49650	49650	49650	0
138	20241004	163100	4318082750	49650	49650	49650	49650	0
139	20241004	163000	4318082750	49650	49650	49650	49650	0
140	20241004	162900	4318082750	49650	49650	49650	49650	0
141	20241004	162800	4318082750	49650	49650	49650	49650	0
142	20241004	162700	4318082750	49650	49650	49650	49650	0
143	20241004	162600	4318082750	49650	49650	49650	49650	0
144	20241004	162500	4318082750	49650	49650	49650	49650	0
145	20241004	162400	4318082750	49650	49650	49650	49650	0
146	20241004	162300	4318082750	49650	49650	49650	49650	0
147	20241004	162200	4318082750	49650	49650	49650	49650	0
148	20241004	162100	4318082750	49650	49650	49650	49650	0
149	20241004	162000	4318082750	49650	49650	49650	49650	0
150	20241004	161900	4318082750	49650	49650	49650	49650	0
151	20241004	161800	4318082750	49650	49650	49650	49650	0
152	20241004	161700	4318082750	49650	49650	49650	49650	989
153	20241004	161600	4318082750	49650	49650	49650	49650	0
154	20241004	161500	4318082750	49650	49650	49650	49650	0
155	20241004	161400	4318082750	49650	49650	49650	49650	0
156	20241004	161300	4318082750	49650	49650	49650	49650	0
157	20241004	161200	4318082750	49650	49650	49650	49650	0
158	20241004	161100	4318082750	49650	49650	49650	49650	0
159	20241004	161000	4318082750	49650	49650	49650	49650	0
160	20241004	160900	4318082750	49650	49650	49650	49650	0
161	20241004	160800	4318082750	49650	49650	49650	49650	0
162	20241004	160700	4318082750	49650	49650	49650	49650	0
163	20241004	160600	4318082750	49650	49650	49650	49650	0
164	20241004	160500	4318082750	49650	49650	49650	49650	0
165	20241004	160400	4318082750	49650	49650	49650	49650	0
166	20241004	160300	4318082750	49650	49650	49650	49650	0
167	20241004	160200	4318082750	49650	49650	49650	49650	0
168	20241004	160100	4318082750	49650	49650	49650	49650	0
169	20241004	160000	4318082750	49650	49650	49650	49650	0
170	20241004	155900	4318082750	49650	49650	49650	49650	0
171	20241004	155800	4318082750	49650	49650	49650	49650	0
172	20241004	155700	4318082750	49650	49650	49650	49650	0
173	20241004	155600	4318082750	49650	49650	49650	49650	0
174	20241004	155500	4318082750	49650	49650	49650	49650	0
175	20241004	155400	4318082750	49650	49650	49650	49650	0
176	20241004	155300	4318082750	49650	49650	49650	49650	0
177	20241004	155200	4318082750	49650	49650	49650	49650	0
178	20241004	155100	4318082750	49650	49650	49650	49650	0
179	20241004	155000	4318082750	49650	49650	49650	49650	0
180	20241004	154900	4318082750	49650	49650	49650	49650	0
181	20241004	154800	4318082750	49650	49650	49650	49650	0
182	20241004	154700	4318082750	49650	49650	49650	49650	989
183	20241004	154600	4318082750	49650	49650	49650	49650	0
184	20241004	154500	4318082750	49650	49650	49650	49650	0
185	20241004	154400	4318082750	49650	49650	49650	49650	0
186	20241004	154300	4318082750	49650	49650	49650	49650	0
187	20241004	154200	4318082750	49650	49650	49650	49650	0
188	20241004	154100	4318082750	49650	49650	49650	49650	0
189	20241004	154000	4318082750	49650	49650	49650	49650	0
190	20241004	153900	4318082750	49650	49650	49650	49650	0
191	20241004	153800	4318082750	49650	49650	49650	49650	0
192	20241004	153700	4318082750	49650	49650	49650	49650	0
193	20241004	153600	4318082750	49650	49650	49650	49650	0
194	20241004	153500	4318082750	49650	49650	49650	49650	0
195	20241004	153400	4318082750	49650	49650	49650	49650	0
196	20241004	153300	4318082750	49650	49650	49650	49650	0
197	20241004	153200	4318082750	49650	49650	49650	49650	0
198	20241004	153100	4318082750	49650	49650	49650	49650	0
199	20241004	153000	4318082750	49650	49650	49650	49650	989
200	20241004	152900	4268978900	49800	49800	49800	49800	0
201	20241004	152800	4268978900	49800	49800	49800	49800	0
202	20241004	152700	4268978900	49800	49800	49800	49800	0
203	20241004	152600	4268978900	49800	49800	49800	49800	0
204	20241004	152500	4268978900	49800	49800	49800	49800	0
205	20241004	152400	4268978900	49800	49800	49800	49800	0
206	20241004	152300	4268978900	49800	49800	49800	49800	0
207	20241004	152200	4268978900	49800	49800	49800	49800	0
208	20241004	152100	4268978900	49800	49800	49800	49800	0
209	20241004	152000	4268978900	49800	49800	49800	49800	0
210	20241004	151900	4268978900	49800	49750	49800	49750	234
211	20241004	151800	4257336000	49750	49750	49800	49750	426
212	20241004	151700	4236137350	49800	49800	49800	49750	248
213	20241004	151600	4223799000	49750	49750	49800	49750	43
214	20241004	151500	4221659000	49750	49750	49750	49750	42
215	20241004	151400	4219569500	49750	49750	49750	49700	336
216	20241004	151300	4202853550	49700	49700	49750	49700	576
217	20241004	151200	4174206950	49700	49700	49700	49700	73
218	20241004	151100	4170578850	49700	49750	49750	49700	17
219	20241004	151000	4169733700	49750	49700	49750	49650	200
220	20241004	150900	4159787300	49650	49650	49650	49650	16
221	20241004	150800	4158992900	49650	49700	49700	49600	446
222	20241004	150700	4136863350	49650	49650	49650	49650	0
223	20241004	150600	4136863350	49650	49650	49650	49650	18
224	20241004	150500	4135969650	49650	49550	49650	49550	547
225	20241004	150400	4108848950	49600	49550	49600	49550	139
226	20241004	150300	4101961400	49550	49650	49650	49550	498
227	20241004	150200	4077272350	49650	49700	49700	49650	211
228	20241004	150100	4066794350	49700	49750	49750	49700	33
229	20241004	150000	4065154050	49700	49750	49750	49700	62
230	20241004	145900	4062072050	49750	49750	49750	49750	49
231	20241004	145800	4059634300	49800	49750	49800	49700	174
232	20241004	145700	4050975700	49700	49700	49700	49700	29
233	20241004	145600	4049534400	49700	49750	49750	49700	76
234	20241004	145500	4045756600	49750	49800	49800	49750	72
235	20241004	145400	4042172000	49800	49800	49850	49800	95
236	20241004	145300	4037440500	49800	49850	49850	49800	180
237	20241004	145200	4028467900	49850	49900	49900	49850	157
238	20241004	145100	4020636250	49900	49900	49950	49900	148
239	20241004	145000	4013250600	49950	49950	49950	49950	14
240	20241004	144900	4012551300	50000	49950	50000	49950	117
241	20241004	144800	4006702200	49900	49950	49950	49900	28
242	20241004	144700	4005303850	49950	49950	49950	49950	38
243	20241004	144600	4003405750	49950	49950	49950	49950	0
244	20241004	144500	4003405750	49950	49900	49950	49900	125
245	20241004	144400	3997168200	49900	49900	49900	49900	0
246	20241004	144300	3997168200	49900	49950	49950	49900	15
247	20241004	144200	3996419100	49950	49850	49950	49850	16
248	20241004	144100	3995620350	49850	49850	49850	49850	4
249	20241004	144000	3995420950	49900	49900	49900	49900	2
250	20241004	143900	3995321150	49850	49850	49850	49850	12
251	20241004	143800	3994722950	49950	49800	49950	49800	8
252	20241004	143700	3994323750	49800	49900	49950	49800	25
253	20241004	143600	3993076650	49800	49800	49800	49800	24
254	20241004	143500	3991881450	49850	49950	50000	49850	389
255	20241004	143400	3972468850	50000	50000	50000	50000	0
256	20241004	143300	3972468850	50000	50000	50000	50000	15
257	20241004	143200	3971718850	50000	50000	50000	50000	3
258	20241004	143100	3971568850	50000	50100	50100	50000	24
259	20241004	143000	3970367950	50100	50100	50100	50100	0
260	20241004	142900	3970367950	50100	50100	50100	50100	0
261	20241004	142800	3970367950	50100	50100	50100	50100	0
262	20241004	142700	3970367950	50100	50100	50100	50100	45
263	20241004	142600	3968113450	50000	49950	50000	49950	27
264	20241004	142500	3966764500	50000	50000	50000	50000	21
265	20241004	142400	3965714500	50000	50000	50000	50000	88
266	20241004	142300	3961314500	50000	50000	50000	50000	206
267	20241004	142200	3951014500	49950	49950	49950	49950	8
268	20241004	142100	3950614900	49950	49950	49950	49950	438
269	20241004	142000	3928736800	50000	50000	50000	50000	0
270	20241004	141900	3928736800	50000	50000	50000	50000	2
271	20241004	141800	3928636800	50000	49950	50000	49950	158
272	20241004	141700	3920740250	49900	49900	49950	49850	139
273	20241004	141600	3913804250	49900	49900	49900	49900	64
274	20241004	141500	3910610650	49900	49900	49900	49900	40
275	20241004	141400	3908614650	49900	49900	49900	49900	54
276	20241004	141300	3905920050	49850	49850	49850	49850	1
277	20241004	141200	3905870200	49850	50000	50000	49850	141
278	20241004	141100	3898835350	49850	49850	49850	49850	58
279	20241004	141000	3895944050	49850	49850	49850	49850	0
280	20241004	140900	3895944050	49850	49850	49850	49850	0
281	20241004	140800	3895944050	49850	49950	49950	49850	143
282	20241004	140700	3888803900	49900	49850	49900	49850	220
283	20241004	140600	3877836050	49800	49800	49800	49800	138
284	20241004	140500	3870963650	49800	49750	49800	49750	11
285	20241004	140400	3870416350	49700	49750	49750	49700	42
286	20241004	140300	3868328400	49750	49750	49750	49750	107
287	20241004	140200	3863005150	49750	49750	49750	49700	170
288	20241004	140100	3854548400	49750	49750	49750	49750	3
289	20241004	140000	3854399150	49750	49750	49750	49750	33
290	20241004	135900	3852757400	49750	49700	49750	49700	69
291	20241004	135800	3849326700	49700	49700	49700	49700	167
292	20241004	135700	3841026800	49700	49700	49700	49700	157
293	20241004	135600	3833223900	49700	49700	49700	49700	31
294	20241004	135500	3831683200	49700	49700	49700	49700	37
295	20241004	135400	3829844300	49750	49750	49750	49750	1
296	20241004	135300	3829794550	49700	49700	49700	49700	63
297	20241004	135200	3826663450	49700	49750	49750	49700	281
298	20241004	135100	3812684850	49750	49750	49750	49750	1
299	20241004	135000	3812635100	49750	49750	49750	49750	0
300	20241004	134900	3812635100	49750	49750	49750	49750	31
301	20241004	134800	3811092850	49800	49800	49800	49800	173
302	20241004	134700	3802477450	49850	49850	49850	49850	0
303	20241004	134600	3802477450	49850	49850	49850	49850	65
304	20241004	134500	3799237200	49750	49800	49800	49750	124
305	20241004	134400	3793066350	49800	49800	49800	49800	20
306	20241004	134300	3792070350	49800	49800	49800	49800	50
307	20241004	134200	3789580350	49800	49800	49800	49800	14
308	20241004	134100	3788883150	49750	49750	49750	49750	0
309	20241004	134000	3788883150	49750	49750	49750	49750	16
310	20241004	133900	3788087150	49800	49800	49800	49800	6
311	20241004	133800	3787788350	49800	49800	49800	49800	25
312	20241004	133700	3786543350	49800	49850	49850	49800	648
313	20241004	133600	3754266800	49900	49900	49900	49900	0
314	20241004	133500	3754266800	49900	49900	49900	49900	372
315	20241004	133400	3735704000	49850	49850	49850	49850	0
316	20241004	133300	3735704000	49850	49900	49900	49850	3
317	20241004	133200	3735554350	49900	49900	49900	49900	17
318	20241004	133100	3734706050	49900	49900	49900	49900	17
319	20241004	133000	3733857750	49850	49850	49850	49850	0
320	20241004	132900	3733857750	49850	49850	49850	49850	3
321	20241004	132800	3733708200	49850	49850	49850	49850	0
322	20241004	132700	3733708200	49850	49850	49850	49850	3
323	20241004	132600	3733558650	49850	49900	49900	49850	32
324	20241004	132500	3731963300	49850	49850	49850	49850	0
325	20241004	132400	3731963300	49850	49850	49850	49850	0
326	20241004	132300	3731963300	49850	49800	49850	49800	110
327	20241004	132200	3726484800	49750	49850	49850	49750	65
328	20241004	132100	3723245350	49850	49850	49850	49850	4
329	20241004	132000	3723045950	49800	49800	49800	49800	89
330	20241004	131900	3718613750	49800	49800	49800	49800	1
331	20241004	131800	3718563950	49650	49650	49650	49650	0
332	20241004	131700	3718563950	49650	49650	49650	49650	38
333	20241004	131600	3716677250	49650	49650	49650	49650	0
334	20241004	131500	3716677250	49650	49650	49650	49650	2
335	20241004	131400	3716577950	49600	49650	49650	49600	19
336	20241004	131300	3715634650	49600	49600	49600	49600	1
337	20241004	131200	3715585050	49600	49600	49600	49600	25
338	20241004	131100	3714345050	49600	49600	49600	49600	5
339	20241004	131000	3714097050	49800	49800	49800	49800	12
340	20241004	130900	3713499450	49550	49800	49800	49550	689
341	20241004	130800	3679328900	49850	49850	49850	49850	0
342	20241004	130700	3679328900	49850	49850	49850	49850	76
343	20241004	130600	3675540300	49850	49850	49850	49850	0
344	20241004	130500	3675540300	49850	49850	49850	49850	16
345	20241004	130400	3674742700	49850	49900	49900	49850	43
346	20241004	130300	3672598650	49900	49800	49900	49600	1637
347	20241004	130200	3591336850	49800	49800	49800	49800	92
348	20241004	130100	3586755250	49800	49900	49900	49800	329
349	20241004	130000	3570355050	49900	49900	49900	49900	38
350	20241004	125900	3568458850	49900	49900	49900	49900	1
351	20241004	125800	3568408950	49950	49950	49950	49950	2
352	20241004	125700	3568309050	50000	50000	50000	50000	152
353	20241004	125600	3560709050	50000	50000	50000	50000	0
354	20241004	125500	3560709050	50000	50000	50000	50000	205
355	20241004	125400	3550459050	50000	50000	50000	50000	99
356	20241004	125300	3545509050	50100	50100	50100	50100	73
357	20241004	125200	3541851750	50100	50000	50100	50000	35
358	20241004	125100	3540099450	50000	50000	50000	50000	10
359	20241004	125000	3539599450	50000	50100	50100	50000	55
360	20241004	124900	3536848250	50100	50100	50100	50100	19
361	20241004	124800	3535896350	50100	50200	50200	50100	42
362	20241004	124700	3533790450	50100	50100	50100	50100	76
363	20241004	124600	3529982850	50100	50100	50100	50100	35
364	20241004	124500	3528229350	50000	50000	50000	50000	92
365	20241004	124400	3523629350	50000	50000	50000	50000	30
366	20241004	124300	3522129350	50000	50000	50000	50000	12
367	20241004	124200	3521529350	50100	50200	50200	50100	18
368	20241004	124100	3520626950	50200	50000	50200	50000	73
369	20241004	124000	3516976750	50000	50200	50200	50000	167
370	20241004	123900	3508598150	50300	50300	50300	50200	226
371	20241004	123800	3497230550	50300	50300	50400	50200	596
372	20241004	123700	3467250750	50200	49950	50200	49950	937
373	20241004	123600	3420271150	49950	49950	49950	49950	37
374	20241004	123500	3418423000	49900	50100	50100	49900	51
375	20241004	123400	3415871100	50100	49950	50100	49950	191
376	20241004	123300	3406320300	49950	49900	49950	49800	183
377	20241004	123200	3397195500	49900	49900	49900	49900	32
378	20241004	123100	3395598700	49850	49850	49850	49850	2
379	20241004	123000	3395499000	49900	49900	49900	49900	14
380	20241004	122900	3394800400	49800	49800	49800	49800	62
381	20241004	122800	3391712800	49700	49700	49700	49700	1
382	20241004	122700	3391663100	49700	49750	49800	49700	223
383	20241004	122600	3380569800	49750	49750	49750	49750	0
384	20241004	122500	3380569800	49750	49750	49750	49750	0
385	20241004	122400	3380569800	49750	49750	49750	49750	14
386	20241004	122300	3379873300	49750	49750	49750	49750	0
387	20241004	122200	3379873300	49750	49750	49750	49750	12
388	20241004	122100	3379276300	49700	49750	49750	49700	82
389	20241004	122000	3375197800	49750	49750	49750	49750	0
390	20241004	121900	3375197800	49750	49700	49950	49700	433
391	20241004	121800	3353618000	49700	49750	49750	49700	47
392	20241004	121700	3351281850	49700	49700	49700	49700	9
393	20241004	121600	3350834550	49700	49750	49750	49650	199
394	20241004	121500	3340944250	49750	49700	49750	49700	45
395	20241004	121400	3338707500	49700	49700	49700	49700	227
396	20241004	121300	3327425600	49700	49750	49750	49700	210
397	20241004	121200	3316988550	49750	49750	49750	49750	285
398	20241004	121100	3302809800	49750	49800	49800	49750	95
399	20241004	121000	3298078900	49750	49750	49750	49750	89
400	20241004	120900	3293651150	49750	49750	49750	49750	280
401	20241004	120800	3279721150	49800	49800	49800	49800	12
402	20241004	120700	3279123550	49800	49800	49800	49800	1
403	20241004	120600	3279073750	49700	49700	49700	49700	98
404	20241004	120500	3274203150	49700	49800	49800	49700	1974
405	20241004	120400	3175978900	49850	49850	49850	49850	4
406	20241004	120300	3175779500	49800	49800	49800	49800	5
407	20241004	120200	3175530500	49850	49850	49850	49850	18
408	20241004	120100	3174633200	49850	49850	49850	49800	20
409	20241004	120000	3173636750	49850	49850	49850	49850	1
410	20241004	115900	3173586900	49850	49850	49850	49850	4
411	20241004	115800	3173387500	49850	49850	49850	49850	1
412	20241004	115700	3173337650	49800	49800	49800	49800	0
413	20241004	115600	3173337650	49800	49850	49850	49800	35
414	20241004	115500	3171593250	49850	49850	49850	49850	111
415	20241004	115400	3166059900	49900	49900	49900	49900	19
416	20241004	115300	3165111800	49900	49900	49900	49900	185
417	20241004	115200	3155880300	49900	49900	49900	49900	11
418	20241004	115100	3155331400	49900	49900	49900	49900	1
419	20241004	115000	3155281500	49850	49850	49850	49850	18
420	20241004	114900	3154384200	49850	49850	49850	49850	239
421	20241004	114800	3142470050	49900	49950	49950	49900	247
422	20241004	114700	3130144600	49950	49950	49950	49950	10
423	20241004	114600	3129645100	50000	50000	50000	49950	608
424	20241004	114500	3099267750	50000	50000	50000	50000	0
425	20241004	114400	3099267750	50000	50000	50000	50000	123
426	20241004	114300	3093117750	49950	49950	49950	49950	98
427	20241004	114200	3088222650	49850	49850	49850	49850	0
428	20241004	114100	3088222650	49850	49850	49850	49850	21
429	20241004	114000	3087175800	49850	49850	49850	49850	0
430	20241004	113900	3087175800	49850	49900	49900	49850	48
431	20241004	113800	3084782800	49850	49850	49850	49850	0
432	20241004	113700	3084782800	49850	49850	49850	49850	0
433	20241004	113600	3084782800	49850	49850	49850	49850	2
434	20241004	113500	3084683100	50000	50000	50000	49950	61
435	20241004	113400	3081633850	50000	50000	50000	50000	0
436	20241004	113300	3081633850	50000	50000	50200	50000	405
437	20241004	113200	3061336950	50000	49850	50000	49850	237
438	20241004	113100	3049499150	49850	49850	49950	49850	111
439	20241004	113000	3043965500	49800	49800	49800	49800	51
440	20241004	112900	3041425700	49800	49800	49800	49800	0
441	20241004	112800	3041425700	49800	49800	49800	49800	114
442	20241004	112700	3035748500	49750	49800	49800	49750	389
443	20241004	112600	3016376600	49800	49800	49800	49800	0
444	20241004	112500	3016376600	49800	49800	49800	49800	23
445	20241004	112400	3015231200	49800	49800	49800	49800	30
446	20241004	112300	3013737200	49800	49800	49800	49800	47
447	20241004	112200	3011396600	49800	49750	49800	49750	49
448	20241004	112100	3008956650	49750	49750	49750	49750	2
449	20241004	112000	3008857150	49750	49800	49800	49750	55
450	20241004	111900	3006118600	49800	49800	49800	49800	10
451	20241004	111800	3005620600	49800	49800	49800	49800	50
452	20241004	111700	3003130600	49800	49800	49800	49800	94
453	20241004	111600	2998449400	49800	49800	49800	49800	57
454	20241004	111500	2995610800	49800	49800	49800	49800	10
455	20241004	111400	2995112800	49800	49800	49800	49800	61
456	20241004	111300	2992075000	49750	49750	49750	49750	443
457	20241004	111200	2970035750	49750	49800	49800	49750	617
458	20241004	111100	2939338400	49750	49750	49750	49750	114
459	20241004	111000	2933666900	49750	49800	49850	49750	522
460	20241004	110900	2907672050	49800	49800	49800	49800	20
461	20241004	110800	2906676050	49800	49800	49800	49750	95
462	20241004	110700	2901946150	49800	49800	49800	49750	329
463	20241004	110600	2885571950	49800	49800	49800	49800	16
464	20241004	110500	2884775150	49800	49900	49900	49800	312
465	20241004	110400	2869234100	49850	50000	50000	49850	1000
466	20241004	110300	2819303550	50000	49950	50000	49950	139
467	20241004	110200	2812357950	49950	49900	49950	49900	159
468	20241004	110100	2804416400	49900	49950	49950	49900	102
469	20241004	110000	2799324900	49950	49900	49950	49900	31
470	20241004	105900	2797776700	49900	49900	49900	49900	6
471	20241004	105800	2797477300	49850	49900	50000	49850	220
472	20241004	105700	2786500300	50000	50000	50000	50000	40
473	20241004	105600	2784500300	49900	49900	49900	49900	102
474	20241004	105500	2779410500	49900	50000	50000	49900	137
475	20241004	105400	2772566650	50000	50000	50000	50000	93
476	20241004	105300	2767916650	49950	49950	49950	49950	27
477	20241004	105200	2766568000	49950	49950	49950	49950	15
478	20241004	105100	2765818750	50000	50000	50000	50000	66
479	20241004	105000	2762518750	50100	50100	50100	50100	220
480	20241004	104900	2751496750	50100	50200	50200	50100	15
481	20241004	104800	2750744050	50200	50200	50200	50200	3
482	20241004	104700	2750593450	50200	50100	50200	50100	486
483	20241004	104600	2726228650	50100	50100	50100	50100	31
484	20241004	104500	2724675550	50200	50200	50200	50200	77
485	20241004	104400	2720810150	50200	50200	50200	50200	145
486	20241004	104300	2713531150	50200	50200	50200	50200	151
487	20241004	104200	2705950950	50100	50200	50200	50100	200
488	20241004	104100	2695915250	50100	50100	50100	50100	57
489	20241004	104000	2693059550	50100	50100	50100	50100	1
490	20241004	103900	2693009450	50100	50000	50100	50000	56
491	20241004	103800	2690204450	50100	50100	50100	50100	56
492	20241004	103700	2687398850	50100	49900	50200	49900	424
493	20241004	103600	2666184300	49900	49800	49900	49800	151
494	20241004	103500	2658655050	49800	49800	49800	49800	339
495	20241004	103400	2641772850	49800	49900	49900	49800	300
496	20241004	103300	2626822850	50000	49900	50000	49900	76
497	20241004	103200	2623025450	49900	49950	49950	49900	61
498	20241004	103100	2619978850	50000	50000	50000	50000	2
499	20241004	103000	2619878850	50000	49900	50000	49900	56
500	20241004	102900	2617082400	49900	49900	49900	49900	65
501	20241004	102800	2613838900	49900	49900	49900	49900	54
502	20241004	102700	2611144300	49900	49900	49900	49900	101
503	20241004	102600	2606104400	49900	49900	49900	49900	2
504	20241004	102500	2606004600	49900	49900	49900	49900	18
505	20241004	102400	2605106400	49900	49900	49900	49850	76
506	20241004	102300	2601316050	49850	49900	49900	49850	105
507	20241004	102200	2596080700	49900	49900	49900	49900	50
508	20241004	102100	2593585700	49850	49850	49850	49850	16
509	20241004	102000	2592788100	49950	49950	49950	49850	262
510	20241004	101900	2579711900	49950	49950	49950	49950	4
511	20241004	101800	2579512100	49950	50000	50000	49950	80
512	20241004	101700	2575515450	50000	50000	50000	50000	103
513	20241004	101600	2570365450	49900	49950	49950	49900	12
514	20241004	101500	2569766100	49950	50000	50000	49950	118
515	20241004	101400	2563867750	50000	50000	50000	50000	95
516	20241004	101300	2559117750	50000	50000	50100	49950	312
517	20241004	101200	2543518150	50100	50100	50100	50000	3
518	20241004	101100	2543367950	50100	50100	50100	50100	105
519	20241004	101000	2538107450	50100	50100	50100	50100	2
520	20241004	100900	2538007250	50100	50100	50200	50100	34
521	20241004	100800	2536303750	50200	49950	50200	49950	374
522	20241004	100700	2517578350	49950	49950	49950	49900	48
523	20241004	100600	2515181250	49950	49950	49950	49950	106
524	20241004	100500	2509886550	49950	49850	49950	49800	104
525	20241004	100400	2504701450	49950	49850	50000	49850	23
526	20241004	100300	2503553100	49850	50000	50000	49800	63
527	20241004	100200	2500406350	49800	49950	49950	49800	500
528	20241004	100100	2475497000	50000	50100	50100	50000	14
529	20241004	100000	2474795800	50000	50100	50100	50000	187
530	20241004	095900	2465433800	50200	50100	50200	50100	168
531	20241004	095800	2457009000	50200	50100	50200	50100	460
532	20241004	095700	2433962800	50000	50000	50000	50000	77
533	20241004	095600	2430112800	50000	49950	50000	49900	55
534	20241004	095500	2427365200	49850	49850	49850	49800	68
535	20241004	095400	2423975450	49850	49850	50000	49850	27
536	20241004	095300	2422629350	49850	49850	50000	49850	137
537	20241004	095200	2415799600	49850	49800	49850	49800	227
538	20241004	095100	2404490200	49850	49850	49850	49800	161
539	20241004	095000	2396468850	49850	49850	49900	49850	48
540	20241004	094900	2394075250	49900	49850	49900	49850	74
541	20241004	094800	2390382950	49800	49800	49800	49750	614
542	20241004	094700	2359819150	49800	49800	49800	49750	68
543	20241004	094600	2356435600	50000	49850	50000	49800	518
544	20241004	094500	2330623950	49850	49850	49850	49850	115
545	20241004	094400	2324891200	49900	50000	50000	49900	463
546	20241004	094300	2301772000	50000	50000	50100	50000	257
547	20241004	094200	2288911600	50100	49900	50100	49900	71
548	20241004	094100	2285364200	49900	50100	50100	49900	220
549	20241004	094000	2274362550	50100	50100	50100	50100	231
550	20241004	093900	2262789450	50100	50000	50100	50000	188
551	20241004	093800	2253371850	49950	49800	49950	49800	164
552	20241004	093700	2245190550	49800	49800	49800	49750	722
553	20241004	093600	2209241100	49800	49850	49900	49800	793
554	20241004	093500	2169738700	49900	49950	49950	49900	277
555	20241004	093400	2155914950	49900	50000	50000	49900	435
556	20241004	093300	2134173850	50000	50100	50100	50000	32
557	20241004	093200	2132572450	50100	50100	50100	50100	16
558	20241004	093100	2131770850	50100	50100	50100	50000	85
559	20241004	093000	2127514650	50000	50000	50000	50000	298
560	20241004	092900	2112614650	50100	49950	50100	49950	236
561	20241004	092800	2100825100	49950	49950	49950	49950	86
562	20241004	092700	2096529400	49950	50000	50100	49900	287
563	20241004	092600	2082187050	50100	50000	50300	50000	354
564	20241004	092500	2064424950	49950	49900	50100	49900	225
565	20241004	092400	2053193850	49900	49800	49900	49750	124
566	20241004	092300	2047009900	49850	50000	50100	49850	228
567	20241004	092200	2035624000	50000	49750	50000	49750	186
568	20241004	092100	2026355050	49750	49350	49750	49300	632
569	20241004	092000	1995068250	49400	49550	49600	49400	1494
570	20241004	091900	1921191100	49550	49700	49700	49550	519
571	20241004	091800	1895425850	49750	49950	49950	49750	317
572	20241004	091700	1879645600	49950	49800	49950	49700	766
573	20241004	091600	1841527450	49800	50100	50200	49800	3850
574	20241004	091500	1649238950	50100	50300	50300	50000	591
575	20241004	091400	1619632150	50300	50100	50300	50000	208
576	20241004	091300	1609206150	50000	50100	50100	50000	798
577	20241004	091200	1569249350	50200	50300	50500	50100	841
578	20241004	091100	1526976650	50400	50600	50600	50300	450
579	20241004	091000	1504266750	50700	50300	50700	50200	653
580	20241004	090900	1471380350	50200	50500	50700	50200	1245
581	20241004	090800	1408663050	50500	51200	51200	50500	2403
582	20241004	090700	1286292150	50900	50900	51300	50900	976
583	20241004	090600	1236486850	51000	51400	51500	51000	2707
584	20241004	090500	1097767750	51500	51500	51800	51400	1587
585	20241004	090400	1015915850	51500	51600	51800	51300	1641
586	20241004	090300	931279050	51600	51800	51800	51400	2652
587	20241004	090200	794402550	51900	51700	52100	51400	8708
588	20241004	090100	342807350	51700	50500	51800	50400	3695
589	20241004	090000	154181050	50800	50800	50800	50300	3030