KissMeData/020150/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	190700	6663924850	35750	35750	35750	35750	5089
3	20241022	190600	6663924850	35750	35750	35750	35750	0
4	20241022	190500	6663924850	35750	35750	35750	35750	0
5	20241022	190400	6663924850	35750	35750	35750	35750	0
6	20241022	190300	6663924850	35750	35750	35750	35750	0
7	20241022	190200	6663924850	35750	35750	35750	35750	0
8	20241022	190100	6663924850	35750	35750	35750	35750	0
9	20241022	190000	6663924850	35750	35750	35750	35750	0
10	20241022	185900	6663924850	35750	35750	35750	35750	0
11	20241022	185800	6663924850	35750	35750	35750	35750	0
12	20241022	185700	6663924850	35750	35750	35750	35750	0
13	20241022	185600	6663924850	35750	35750	35750	35750	0
14	20241022	185500	6663924850	35750	35750	35750	35750	0
15	20241022	185400	6663924850	35750	35750	35750	35750	0
16	20241022	185300	6663924850	35750	35750	35750	35750	0
17	20241022	185200	6663924850	35750	35750	35750	35750	0
18	20241022	185100	6663924850	35750	35750	35750	35750	0
19	20241022	185000	6663924850	35750	35750	35750	35750	0
20	20241022	184900	6663924850	35750	35750	35750	35750	0
21	20241022	184800	6663924850	35750	35750	35750	35750	0
22	20241022	184700	6663924850	35750	35750	35750	35750	0
23	20241022	184600	6663924850	35750	35750	35750	35750	0
24	20241022	184500	6663924850	35750	35750	35750	35750	0
25	20241022	184400	6663924850	35750	35750	35750	35750	0
26	20241022	184300	6663924850	35750	35750	35750	35750	0
27	20241022	184200	6663924850	35750	35750	35750	35750	0
28	20241022	184100	6663924850	35750	35750	35750	35750	0
29	20241022	184000	6663924850	35750	35750	35750	35750	0
30	20241022	183900	6663924850	35750	35750	35750	35750	0
31	20241022	183800	6663924850	35750	35750	35750	35750	0
32	20241022	183700	6663924850	35750	35750	35750	35750	5089
33	20241022	183600	6663924850	35750	35750	35750	35750	0
34	20241022	183500	6663924850	35750	35750	35750	35750	0
35	20241022	183400	6663924850	35750	35750	35750	35750	0
36	20241022	183300	6663924850	35750	35750	35750	35750	0
37	20241022	183200	6663924850	35750	35750	35750	35750	0
38	20241022	183100	6663924850	35750	35750	35750	35750	0
39	20241022	183000	6663924850	35750	35750	35750	35750	0
40	20241022	182900	6663924850	35750	35750	35750	35750	0
41	20241022	182800	6663924850	35750	35750	35750	35750	0
42	20241022	182700	6663924850	35750	35750	35750	35750	0
43	20241022	182600	6663924850	35750	35750	35750	35750	0
44	20241022	182500	6663924850	35750	35750	35750	35750	0
45	20241022	182400	6663924850	35750	35750	35750	35750	0
46	20241022	182300	6663924850	35750	35750	35750	35750	0
47	20241022	182200	6663924850	35750	35750	35750	35750	0
48	20241022	182100	6663924850	35750	35750	35750	35750	0
49	20241022	182000	6663924850	35750	35750	35750	35750	0
50	20241022	181900	6663924850	35750	35750	35750	35750	0
51	20241022	181800	6663924850	35750	35750	35750	35750	0
52	20241022	181700	6663924850	35750	35750	35750	35750	0
53	20241022	181600	6663924850	35750	35750	35750	35750	0
54	20241022	181500	6663924850	35750	35750	35750	35750	0
55	20241022	181400	6663924850	35750	35750	35750	35750	0
56	20241022	181300	6663924850	35750	35750	35750	35750	0
57	20241022	181200	6663924850	35750	35750	35750	35750	0
58	20241022	181100	6663924850	35750	35750	35750	35750	0
59	20241022	181000	6663924850	35750	35750	35750	35750	0
60	20241022	180900	6663924850	35750	35750	35750	35750	0
61	20241022	180800	6663924850	35750	35750	35750	35750	0
62	20241022	180700	6663924850	35750	35750	35750	35750	5089
63	20241022	180600	6663924850	35750	35750	35750	35750	0
64	20241022	180500	6663924850	35750	35750	35750	35750	0
65	20241022	180400	6663924850	35750	35750	35750	35750	0
66	20241022	180300	6663924850	35750	35750	35750	35750	0
67	20241022	180200	6663924850	35750	35750	35750	35750	0
68	20241022	180100	6663924850	35750	35750	35750	35750	0
69	20241022	180000	6663924850	35750	35750	35750	35750	0
70	20241022	175900	6663924850	35750	35750	35750	35750	0
71	20241022	175800	6663924850	35750	35750	35750	35750	0
72	20241022	175700	6663924850	35750	35750	35750	35750	0
73	20241022	175600	6663924850	35750	35750	35750	35750	0
74	20241022	175500	6663924850	35750	35750	35750	35750	0
75	20241022	175400	6663924850	35750	35750	35750	35750	0
76	20241022	175300	6663924850	35750	35750	35750	35750	0
77	20241022	175200	6663924850	35750	35750	35750	35750	0
78	20241022	175100	6663924850	35750	35750	35750	35750	0
79	20241022	175000	6663924850	35750	35750	35750	35750	0
80	20241022	174900	6663924850	35750	35750	35750	35750	0
81	20241022	174800	6663924850	35750	35750	35750	35750	0
82	20241022	174700	6663924850	35750	35750	35750	35750	0
83	20241022	174600	6663924850	35750	35750	35750	35750	0
84	20241022	174500	6663924850	35750	35750	35750	35750	0
85	20241022	174400	6663924850	35750	35750	35750	35750	0
86	20241022	174300	6663924850	35750	35750	35750	35750	0
87	20241022	174200	6663924850	35750	35750	35750	35750	0
88	20241022	174100	6663924850	35750	35750	35750	35750	0
89	20241022	174000	6663924850	35750	35750	35750	35750	0
90	20241022	173900	6663924850	35750	35750	35750	35750	0
91	20241022	173800	6663924850	35750	35750	35750	35750	0
92	20241022	173700	6663924850	35750	35750	35750	35750	5089
93	20241022	173600	6663924850	35750	35750	35750	35750	0
94	20241022	173500	6663924850	35750	35750	35750	35750	0
95	20241022	173400	6663924850	35750	35750	35750	35750	0
96	20241022	173300	6663924850	35750	35750	35750	35750	0
97	20241022	173200	6663924850	35750	35750	35750	35750	0
98	20241022	173100	6663924850	35750	35750	35750	35750	0
99	20241022	173000	6663924850	35750	35750	35750	35750	0
100	20241022	172900	6663924850	35750	35750	35750	35750	0
101	20241022	172800	6663924850	35750	35750	35750	35750	0
102	20241022	172700	6663924850	35750	35750	35750	35750	0
103	20241022	172600	6663924850	35750	35750	35750	35750	0
104	20241022	172500	6663924850	35750	35750	35750	35750	0
105	20241022	172400	6663924850	35750	35750	35750	35750	0
106	20241022	172300	6663924850	35750	35750	35750	35750	0
107	20241022	172200	6663924850	35750	35750	35750	35750	0
108	20241022	172100	6663924850	35750	35750	35750	35750	0
109	20241022	172000	6663924850	35750	35750	35750	35750	0
110	20241022	171900	6663924850	35750	35750	35750	35750	0
111	20241022	171800	6663924850	35750	35750	35750	35750	0
112	20241022	171700	6663924850	35750	35750	35750	35750	0
113	20241022	171600	6663924850	35750	35750	35750	35750	0
114	20241022	171500	6663924850	35750	35750	35750	35750	0
115	20241022	171400	6663924850	35750	35750	35750	35750	0
116	20241022	171300	6663924850	35750	35750	35750	35750	0
117	20241022	171200	6663924850	35750	35750	35750	35750	0
118	20241022	171100	6663924850	35750	35750	35750	35750	0
119	20241022	171000	6663924850	35750	35750	35750	35750	0
120	20241022	170900	6663924850	35750	35750	35750	35750	0
121	20241022	170800	6663924850	35750	35750	35750	35750	0
122	20241022	170700	6663924850	35750	35750	35750	35750	5089
123	20241022	170600	6663924850	35750	35750	35750	35750	0
124	20241022	170500	6663924850	35750	35750	35750	35750	0
125	20241022	170400	6663924850	35750	35750	35750	35750	0
126	20241022	170300	6663924850	35750	35750	35750	35750	0
127	20241022	170200	6663924850	35750	35750	35750	35750	0
128	20241022	170100	6663924850	35750	35750	35750	35750	0
129	20241022	170000	6663924850	35750	35750	35750	35750	0
130	20241022	165900	6663924850	35750	35750	35750	35750	0
131	20241022	165800	6663924850	35750	35750	35750	35750	0
132	20241022	165700	6663924850	35750	35750	35750	35750	0
133	20241022	165600	6663924850	35750	35750	35750	35750	0
134	20241022	165500	6663924850	35750	35750	35750	35750	0
135	20241022	165400	6663924850	35750	35750	35750	35750	0
136	20241022	165300	6663924850	35750	35750	35750	35750	0
137	20241022	165200	6663924850	35750	35750	35750	35750	0
138	20241022	165100	6663924850	35750	35750	35750	35750	0
139	20241022	165000	6663924850	35750	35750	35750	35750	0
140	20241022	164900	6663924850	35750	35750	35750	35750	0
141	20241022	164800	6663924850	35750	35750	35750	35750	0
142	20241022	164700	6663924850	35750	35750	35750	35750	0
143	20241022	164600	6663924850	35750	35750	35750	35750	0
144	20241022	164500	6663924850	35750	35750	35750	35750	0
145	20241022	164400	6663924850	35750	35750	35750	35750	0
146	20241022	164300	6663924850	35750	35750	35750	35750	0
147	20241022	164200	6663924850	35750	35750	35750	35750	0
148	20241022	164100	6663924850	35750	35750	35750	35750	0
149	20241022	164000	6663924850	35750	35750	35750	35750	0
150	20241022	163900	6663924850	35750	35750	35750	35750	0
151	20241022	163800	6663924850	35750	35750	35750	35750	0
152	20241022	163700	6663924850	35750	35750	35750	35750	5089
153	20241022	163600	6663924850	35750	35750	35750	35750	0
154	20241022	163500	6663924850	35750	35750	35750	35750	0
155	20241022	163400	6663924850	35750	35750	35750	35750	0
156	20241022	163300	6663924850	35750	35750	35750	35750	0
157	20241022	163200	6663924850	35750	35750	35750	35750	0
158	20241022	163100	6663924850	35750	35750	35750	35750	0
159	20241022	163000	6663924850	35750	35750	35750	35750	0
160	20241022	162900	6663924850	35750	35750	35750	35750	0
161	20241022	162800	6663924850	35750	35750	35750	35750	0
162	20241022	162700	6663924850	35750	35750	35750	35750	0
163	20241022	162600	6663924850	35750	35750	35750	35750	0
164	20241022	162500	6663924850	35750	35750	35750	35750	0
165	20241022	162400	6663924850	35750	35750	35750	35750	0
166	20241022	162300	6663924850	35750	35750	35750	35750	0
167	20241022	162200	6663924850	35750	35750	35750	35750	0
168	20241022	162100	6663924850	35750	35750	35750	35750	0
169	20241022	162000	6663924850	35750	35750	35750	35750	0
170	20241022	161900	6663924850	35750	35750	35750	35750	0
171	20241022	161800	6663924850	35750	35750	35750	35750	0
172	20241022	161700	6663924850	35750	35750	35750	35750	0
173	20241022	161600	6663924850	35750	35750	35750	35750	0
174	20241022	161500	6663924850	35750	35750	35750	35750	0
175	20241022	161400	6663924850	35750	35750	35750	35750	0
176	20241022	161300	6663924850	35750	35750	35750	35750	0
177	20241022	161200	6663924850	35750	35750	35750	35750	0
178	20241022	161100	6663924850	35750	35750	35750	35750	0
179	20241022	161000	6663924850	35750	35750	35750	35750	0
180	20241022	160900	6663924850	35750	35750	35750	35750	0
181	20241022	160800	6663924850	35750	35750	35750	35750	0
182	20241022	160700	6663924850	35750	35750	35750	35750	5089
183	20241022	160600	6663924850	35750	35750	35750	35750	0
184	20241022	160500	6663924850	35750	35750	35750	35750	0
185	20241022	160400	6663924850	35750	35750	35750	35750	0
186	20241022	160300	6663924850	35750	35750	35750	35750	0
187	20241022	160200	6663924850	35750	35750	35750	35750	0
188	20241022	160100	6663924850	35750	35750	35750	35750	0
189	20241022	160000	6663924850	35750	35750	35750	35750	0
190	20241022	155900	6663924850	35750	35750	35750	35750	0
191	20241022	155800	6663924850	35750	35750	35750	35750	0
192	20241022	155700	6663924850	35750	35750	35750	35750	0
193	20241022	155600	6663924850	35750	35750	35750	35750	0
194	20241022	155500	6663924850	35750	35750	35750	35750	0
195	20241022	155400	6663924850	35750	35750	35750	35750	0
196	20241022	155300	6663924850	35750	35750	35750	35750	0
197	20241022	155200	6663924850	35750	35750	35750	35750	0
198	20241022	155100	6663924850	35750	35750	35750	35750	0
199	20241022	155000	6663924850	35750	35750	35750	35750	0
200	20241022	154900	6663924850	35750	35750	35750	35750	0
201	20241022	154800	6663924850	35750	35750	35750	35750	0
202	20241022	154700	6663924850	35750	35750	35750	35750	0
203	20241022	154600	6663924850	35750	35750	35750	35750	0
204	20241022	154500	6663924850	35750	35750	35750	35750	0
205	20241022	154400	6663924850	35750	35750	35750	35750	0
206	20241022	154300	6663924850	35750	35750	35750	35750	0
207	20241022	154200	6663924850	35750	35750	35750	35750	0
208	20241022	154100	6663924850	35750	35750	35750	35750	0
209	20241022	154000	6663924850	35750	35750	35750	35750	0
210	20241022	153900	6663924850	35750	35750	35750	35750	0
211	20241022	153800	6663924850	35750	35750	35750	35750	0
212	20241022	153700	6663924850	35750	35750	35750	35750	5089
213	20241022	153600	6663924850	35750	35750	35750	35750	0
214	20241022	153500	6663924850	35750	35750	35750	35750	0
215	20241022	153400	6663924850	35750	35750	35750	35750	0
216	20241022	153300	6663924850	35750	35750	35750	35750	0
217	20241022	153200	6663924850	35750	35750	35750	35750	0
218	20241022	153100	6663924850	35750	35750	35750	35750	0
219	20241022	153000	6663924850	35750	35750	35750	35750	5089
220	20241022	152900	6481993100	35750	35750	35750	35750	0
221	20241022	152800	6481993100	35750	35750	35750	35750	0
222	20241022	152700	6481993100	35750	35750	35750	35750	0
223	20241022	152600	6481993100	35750	35750	35750	35750	0
224	20241022	152500	6481993100	35750	35750	35750	35750	0
225	20241022	152400	6481993100	35750	35750	35750	35750	0
226	20241022	152300	6481993100	35750	35750	35750	35750	0
227	20241022	152200	6481993100	35750	35750	35750	35750	0
228	20241022	152100	6481993100	35750	35750	35750	35750	0
229	20241022	152000	6481993100	35750	35750	35750	35750	0
230	20241022	151900	6481993100	35750	35750	35750	35550	4669
231	20241022	151800	6315610500	35750	35700	35750	35700	392
232	20241022	151700	6301612700	35750	35750	35750	35700	761
233	20241022	151600	6274432250	35750	35700	35750	35700	389
234	20241022	151500	6260540000	35700	35650	35700	35650	894
235	20241022	151400	6228659700	35650	35650	35700	35650	451
236	20241022	151300	6212578250	35650	35700	35700	35650	427
237	20241022	151200	6197352050	35700	35750	35750	35650	389
238	20241022	151100	6183461150	35750	35700	35750	35700	246
239	20241022	151000	6174674000	35700	35750	35750	35700	365
240	20241022	150900	6161636150	35700	35700	35750	35700	3392
241	20241022	150800	6040540400	35700	35750	35750	35700	450
242	20241022	150700	6024460950	35800	35800	35850	35800	646
243	20241022	150600	6001331350	35800	35800	35850	35800	413
244	20241022	150500	5986545250	35800	35900	35900	35800	498
245	20241022	150400	5968700400	35900	35850	35900	35850	465
246	20241022	150300	5952024750	35800	35800	35800	35800	1211
247	20241022	150200	5908670950	35750	35750	35750	35750	271
248	20241022	150100	5898982700	35800	35750	35800	35750	496
249	20241022	150000	5881232000	35700	35800	35800	35700	444
250	20241022	145900	5865355600	35800	35750	35800	35750	35
251	20241022	145800	5864103550	35800	35800	35800	35750	89
252	20241022	145700	5860918750	35750	35850	35850	35750	108
253	20241022	145600	5857050650	35800	35850	35850	35800	155
254	20241022	145500	5851499000	35800	35800	35800	35750	279
255	20241022	145400	5841511250	35800	35750	35800	35750	372
256	20241022	145300	5828194200	35650	35750	35800	35650	808
257	20241022	145200	5799330450	35700	35750	35750	35700	94
258	20241022	145100	5795970000	35700	35700	35700	35650	52
259	20241022	145000	5794113650	35750	35750	35750	35700	3909
260	20241022	144900	5654558100	35750	35700	35750	35700	1877
261	20241022	144800	5587455800	35750	35750	35800	35750	895
262	20241022	144700	5555457650	35800	35750	35800	35750	932
263	20241022	144600	5522134900	35800	35850	35850	35800	470
264	20241022	144500	5505304650	35850	35900	35900	35800	538
265	20241022	144400	5486014250	35850	35850	35850	35850	107
266	20241022	144300	5482178300	35900	35850	35900	35850	51
267	20241022	144200	5480347450	35850	35900	35900	35850	76
268	20241022	144100	5477620300	35900	35900	35900	35850	92
269	20241022	144000	5474318550	35900	35850	35900	35850	104
270	20241022	143900	5470586850	35900	35900	35900	35900	177
271	20241022	143800	5464232550	35900	35900	35950	35900	66
272	20241022	143700	5461860500	35900	35900	35900	35900	5
273	20241022	143600	5461681000	35900	35900	35950	35900	91
274	20241022	143500	5458410600	35900	35900	35900	35850	83
275	20241022	143400	5455430950	35900	35900	35900	35900	87
276	20241022	143300	5452307650	35900	35950	35950	35850	71
277	20241022	143200	5449756250	35950	35900	35950	35900	69
278	20241022	143100	5447275750	35850	35950	35950	35850	78
279	20241022	143000	5444472650	35850	35850	35900	35850	123
280	20241022	142900	5440059800	35900	35850	35900	35850	122
281	20241022	142800	5435682800	35850	35800	35850	35800	1165
282	20241022	142700	5393970800	35850	35900	35900	35800	223
283	20241022	142600	5385975100	35850	35800	35850	35800	224
284	20241022	142500	5377947450	35800	35800	35850	35800	101
285	20241022	142400	5374328150	35800	35800	35850	35800	539
286	20241022	142300	5355029000	35850	35850	35850	35800	143
287	20241022	142200	5349909000	35850	35950	35950	35850	382
288	20241022	142100	5336196250	35950	35950	36000	35950	301
289	20241022	142000	5325371650	36000	36000	36000	35950	276
290	20241022	141900	5315443400	35950	35950	35950	35950	77
291	20241022	141800	5312675250	36000	35950	36000	35950	151
292	20241022	141700	5307243400	35950	35900	36000	35900	279
293	20241022	141600	5297209600	35900	35900	35900	35900	162
294	20241022	141500	5291393800	35950	35950	35950	35950	124
295	20241022	141400	5286936000	35900	35850	36000	35850	180
296	20241022	141300	5280471700	35850	35900	35900	35850	146
297	20241022	141200	5275233050	35900	35900	35900	35900	142
298	20241022	141100	5270135250	35950	35900	35950	35900	124
299	20241022	141000	5265680700	35900	35900	35950	35900	145
300	20241022	140900	5260472300	35900	35950	35950	35900	179
301	20241022	140800	5254045000	36000	36000	36000	35900	234
302	20241022	140700	5245630400	36000	35950	36000	35950	185
303	20241022	140600	5238976200	35950	35900	36000	35900	110
304	20241022	140500	5235021900	35900	35900	35900	35850	111
305	20241022	140400	5231037050	35900	35850	36000	35800	598
306	20241022	140300	5209596600	35900	35900	35900	35850	270
307	20241022	140200	5199913850	35850	35900	35900	35850	207
308	20241022	140100	5192489850	35850	35850	35900	35850	124
309	20241022	140000	5188043700	35900	35900	36000	35900	194
310	20241022	135900	5181067400	36000	35850	36000	35850	888
311	20241022	135800	5149220200	35850	35850	35900	35850	138
312	20241022	135700	5144269350	35850	35950	35950	35850	194
313	20241022	135600	5137305000	35950	35900	35950	35900	127
314	20241022	135500	5132739850	35900	35950	35950	35900	96
315	20241022	135400	5129288750	35950	35950	35950	35900	154
316	20241022	135300	5123752950	36000	35850	36000	35850	117
317	20241022	135200	5119548350	35900	35950	35950	35850	396
318	20241022	135100	5105331500	35900	35900	35950	35900	95
319	20241022	135000	5101920900	35900	35900	35950	35900	64
320	20241022	134900	5099620400	36000	35950	36000	35900	412
321	20241022	134800	5084809050	35950	36050	36050	35950	182
322	20241022	134700	5078259250	35950	36000	36000	35950	83
323	20241022	134600	5075271750	36000	36000	36000	35950	77
324	20241022	134500	5072499850	35950	35900	35950	35850	236
325	20241022	134400	5064025600	35850	35850	35850	35850	52
326	20241022	134300	5062161400	36000	35900	36000	35850	354
327	20241022	134200	5049447750	35950	35950	36000	35900	358
328	20241022	134100	5036588400	35950	35900	35950	35900	147
329	20241022	134000	5031304150	35900	35950	35950	35900	254
330	20241022	133900	5022184950	35900	35950	36000	35900	211
331	20241022	133800	5014597350	35950	35900	36000	35900	93
332	20241022	133700	5011252250	35950	36050	36050	35950	123
333	20241022	133600	5006824600	35950	35950	35950	35900	249
334	20241022	133500	4997875350	36000	35950	36000	35950	176
335	20241022	133400	4991544050	36000	36000	36050	36000	204
336	20241022	133300	4984196550	36000	35900	36000	35900	109
337	20241022	133200	4980279550	36050	35950	36050	35900	421
338	20241022	133100	4965140300	35950	35950	36000	35950	310
339	20241022	133000	4953984050	35950	35950	35950	35900	165
340	20241022	132900	4948052350	35950	35950	35950	35900	226
341	20241022	132800	4939933250	35950	36000	36000	35950	162
342	20241022	132700	4934104850	35950	35900	35950	35900	306
343	20241022	132600	4923107450	35900	35900	35900	35850	90
344	20241022	132500	4919877700	35950	35850	35950	35850	289
345	20241022	132400	4909505200	35850	35850	35900	35850	105
346	20241022	132300	4905738500	35850	35900	35900	35850	146
347	20241022	132200	4900500250	35850	35850	35900	35850	101
348	20241022	132100	4896879150	35900	35850	35900	35850	185
349	20241022	132000	4890243550	35850	35950	35950	35850	460
350	20241022	131900	4873726900	35900	35900	35950	35900	118
351	20241022	131800	4869489650	35950	35900	35950	35900	191
352	20241022	131700	4862629000	35900	35850	35900	35850	841
353	20241022	131600	4832457850	35900	35900	35900	35850	212
354	20241022	131500	4824854150	35850	35800	35850	35800	843
355	20241022	131400	4794644300	35800	35700	35800	35700	265
356	20241022	131300	4785170700	35750	35700	35750	35700	528
357	20241022	131200	4766318000	35700	35800	35800	35700	137
358	20241022	131100	4761419150	35750	35800	35800	35700	108
359	20241022	131000	4757559600	35750	35700	35750	35700	293
360	20241022	130900	4747090050	35700	35700	35750	35700	187
361	20241022	130800	4740410650	35700	35650	35700	35650	130
362	20241022	130700	4735773100	35700	35650	35700	35650	226
363	20241022	130600	4727712400	35650	35700	35700	35650	90
364	20241022	130500	4724500300	35700	35800	35800	35700	164
365	20241022	130400	4718639250	35750	35700	35750	35700	285
366	20241022	130300	4708461050	35650	35700	35700	35650	317
367	20241022	130200	4697156900	35700	35650	35700	35650	364
368	20241022	130100	4684180250	35650	35700	35700	35650	261
369	20241022	130000	4674875400	35750	35750	35750	35700	139
370	20241022	125900	4669910300	35700	35700	35750	35700	173
371	20241022	125800	4663729650	35700	35700	35750	35650	216
372	20241022	125700	4656018050	35700	35700	35700	35650	189
373	20241022	125600	4649277850	35700	35750	35750	35700	122
374	20241022	125500	4644919600	35700	35650	35700	35650	186
375	20241022	125400	4638282250	35650	35650	35700	35650	105
376	20241022	125300	4634538400	35700	35650	35700	35650	221
377	20241022	125200	4626655450	35650	35700	35700	35650	293
378	20241022	125100	4616201300	35700	35600	35700	35600	669
379	20241022	125000	4592350700	35650	35600	35650	35600	419
380	20241022	124900	4577416800	35650	35700	35700	35650	530
381	20241022	124800	4558519000	35700	35650	35750	35650	79
382	20241022	124700	4555696400	35650	35750	35750	35650	552
383	20241022	124600	4536001050	35700	35700	35750	35700	428
384	20241022	124500	4520721300	35700	35750	35800	35700	157
385	20241022	124400	4515108350	35750	35700	35800	35700	207
386	20241022	124300	4507705150	35700	35750	35750	35700	105
387	20241022	124200	4503954550	35750	35750	35750	35700	118
388	20241022	124100	4499738850	35750	35800	35800	35700	164
389	20241022	124000	4493873550	35800	35850	35850	35800	66
390	20241022	123900	4491507700	35900	35750	35900	35700	154
391	20241022	123800	4486001700	35750	35700	35750	35700	205
392	20241022	123700	4478679700	35700	35700	35750	35700	384
393	20241022	123600	4464963600	35700	35750	35800	35700	827
394	20241022	123500	4435396650	35800	35750	35800	35750	160
395	20241022	123400	4429673000	35750	35750	35800	35750	203
396	20241022	123300	4422412550	35750	35800	35800	35750	167
397	20241022	123200	4416439400	35750	35800	35800	35750	124
398	20241022	123100	4412000800	35800	35800	35800	35750	137
399	20241022	123000	4407096900	35850	35850	35850	35750	1125
400	20241022	122900	4366819500	35800	35850	35850	35800	165
401	20241022	122800	4360908900	35850	35850	35850	35800	146
402	20241022	122700	4355681150	35850	35800	35850	35800	134
403	20241022	122600	4350880550	35800	35850	35850	35800	106
404	20241022	122500	4347081050	35850	35900	35950	35800	149
405	20241022	122400	4341741950	35900	35850	35900	35850	204
406	20241022	122300	4334425400	35850	35900	35900	35850	172
407	20241022	122200	4328256450	35850	35900	35900	35850	142
408	20241022	122100	4323162850	35850	35900	35900	35850	223
409	20241022	122000	4315165350	35900	35850	35900	35850	123
410	20241022	121900	4310752450	35950	35850	35950	35850	130
411	20241022	121800	4306082700	35950	35950	36000	35950	86
412	20241022	121700	4302990900	35950	36050	36050	35900	128
413	20241022	121600	4298392300	36050	35900	36050	35900	109
414	20241022	121500	4294476150	35900	36000	36000	35900	76
415	20241022	121400	4291740450	35900	35850	35900	35850	307
416	20241022	121300	4280721950	35850	35800	35900	35800	172
417	20241022	121200	4274552600	35850	35950	35950	35850	143
418	20241022	121100	4269417700	35900	35900	35900	35900	1
419	20241022	121000	4269381800	35900	35900	35900	35900	72
420	20241022	120900	4266797000	35800	35900	35950	35800	865
421	20241022	120800	4235807000	35900	35950	35950	35900	71
422	20241022	120700	4233255000	35900	35900	35900	35900	78
423	20241022	120600	4230454800	35900	35850	35900	35800	511
424	20241022	120500	4212149150	35850	35950	35950	35850	116
425	20241022	120400	4207983600	35800	35850	35900	35800	1288
426	20241022	120300	4161812750	35800	35850	35850	35800	498
427	20241022	120200	4143963500	35900	35900	35900	35850	420
428	20241022	120100	4128900900	35850	35900	35900	35850	176
429	20241022	120000	4122588500	35850	35900	35900	35850	643
430	20241022	115900	4099529250	35900	35950	35950	35900	59
431	20241022	115800	4097408700	35950	35900	35950	35900	65
432	20241022	115700	4095072000	35900	35950	35950	35900	199
433	20241022	115600	4087925250	35900	35950	35950	35900	212
434	20241022	115500	4080313900	35900	35900	35950	35900	201
435	20241022	115400	4073093550	35950	35900	35950	35900	173
436	20241022	115300	4066879800	35900	35950	35950	35900	145
437	20241022	115200	4061673800	35950	35900	35950	35900	76
438	20241022	115100	4058941650	35950	35950	35950	35900	196
439	20241022	115000	4051899700	35900	35900	36000	35900	165
440	20241022	114900	4045972900	35900	35950	35950	35900	131
441	20241022	114800	4041268200	35950	35950	35950	35900	365
442	20241022	114700	4028161500	35950	35900	35950	35900	302
443	20241022	114600	4017308850	35900	35900	35950	35900	63
444	20241022	114500	4015047000	35950	35950	36000	35950	305
445	20241022	114400	4004078900	35950	35950	36000	35950	158
446	20241022	114300	3998396250	35950	36000	36000	35950	109
447	20241022	114200	3994472300	35900	35900	35900	35900	55
448	20241022	114100	3992497800	36000	35900	36000	35900	800
449	20241022	114000	3963741900	35900	35950	36000	35900	481
450	20241022	113900	3946460300	36000	35950	36000	35900	93
451	20241022	113800	3943116950	36000	35950	36000	35900	750
452	20241022	113700	3916145350	35950	36050	36050	35950	906
453	20241022	113600	3883523950	36050	36000	36100	35950	288
454	20241022	113500	3873145150	35950	35950	35950	35900	128
455	20241022	113400	3868543950	35950	35950	35950	35900	165
456	20241022	113300	3862616200	36000	35950	36000	35900	326
457	20241022	113200	3850896900	35950	35950	35950	35950	105
458	20241022	113100	3847122150	35900	36000	36000	35900	79
459	20241022	113000	3844283050	36000	35950	36000	35900	356
460	20241022	112900	3831485550	35950	35900	35950	35900	540
461	20241022	112800	3812083500	35900	35950	35950	35900	17
462	20241022	112700	3811472850	36000	35950	36000	35950	142
463	20241022	112600	3806363850	35950	35950	36000	35950	173
464	20241022	112500	3800141200	36000	35950	36000	35950	85
465	20241022	112400	3797081250	35950	36000	36000	35950	37
466	20241022	112300	3795749700	36000	35950	36000	35950	95
467	20241022	112200	3792331000	35950	36050	36050	35950	160
468	20241022	112100	3786576150	36050	36000	36050	36000	47
469	20241022	112000	3784883450	36050	35950	36050	35950	204
470	20241022	111900	3777543250	35950	35950	35950	35950	99
471	20241022	111800	3773984200	35900	35950	35950	35900	165
472	20241022	111700	3768057650	35900	36050	36050	35900	182
473	20241022	111600	3761518300	36050	35900	36050	35900	373
474	20241022	111500	3748107500	35900	35950	36000	35850	1512
475	20241022	111400	3693813650	36000	35950	36000	35950	204
476	20241022	111300	3686475950	35950	36000	36000	35950	51
477	20241022	111200	3684641000	36000	36000	36000	35950	388
478	20241022	111100	3670673500	36050	36100	36100	36000	115
479	20241022	111000	3666527750	36100	36100	36100	36000	256
480	20241022	110900	3657300450	36100	36050	36100	36050	336
481	20241022	110800	3645183050	36100	36100	36100	36100	201
482	20241022	110700	3637926950	36100	36100	36150	36100	76
483	20241022	110600	3635182700	36100	36100	36100	36050	237
484	20241022	110500	3626631750	36100	36000	36100	36000	174
485	20241022	110400	3620355150	36000	36000	36000	35950	170
486	20241022	110300	3614235200	36000	35950	36000	35950	251
487	20241022	110200	3605201000	36000	35950	36000	35900	417
488	20241022	110100	3590210450	35850	35850	35900	35850	250
489	20241022	110000	3581235550	35850	35850	35850	35800	954
490	20241022	105900	3547039600	35800	35800	35850	35800	279
491	20241022	105800	3537051300	35850	35800	35850	35800	251
492	20241022	105700	3528061650	35800	35850	35850	35800	181
493	20241022	105600	3521574300	35800	35800	35850	35800	140
494	20241022	105500	3516559100	35850	35800	35850	35800	76
495	20241022	105400	3513835450	35850	35850	35850	35800	296
496	20241022	105300	3503233400	35850	35850	35850	35800	164
497	20241022	105200	3497355850	35800	35850	35850	35800	20
498	20241022	105100	3496639500	35750	35750	35800	35750	828
499	20241022	105000	3467012000	35750	35800	35800	35750	814
500	20241022	104900	3437907550	35800	35800	35800	35750	132
501	20241022	104800	3433182400	35800	35800	35800	35750	27
502	20241022	104700	3432216300	35750	35750	35800	35750	159
503	20241022	104600	3426528750	35800	35750	35800	35700	429
504	20241022	104500	3411186000	35750	35650	35750	35650	66
505	20241022	104400	3408827050	35700	35900	35900	35400	21876
506	20241022	104300	2630952300	35900	35950	35950	35900	124
507	20241022	104200	2626496650	35950	35950	35950	35900	168
508	20241022	104100	2620461750	35950	35900	35950	35900	16
509	20241022	104000	2619886850	35950	35950	35950	35900	176
510	20241022	103900	2613561200	35950	35950	35950	35950	15
511	20241022	103800	2613021950	35900	36000	36000	35900	185
512	20241022	103700	2606378350	36000	36050	36050	35900	79
513	20241022	103600	2603535350	36100	36000	36100	35950	271
514	20241022	103500	2593767400	36000	36050	36050	36000	1286
515	20241022	103400	2547419100	36050	35950	36050	35950	1898
516	20241022	103300	2479061000	35950	35900	35950	35900	749
517	20241022	103200	2452135800	35900	35850	35900	35850	329
518	20241022	103100	2440327250	35800	35800	35850	35800	123
519	20241022	103000	2435923750	35750	35750	35800	35750	274
520	20241022	102900	2426119900	35750	35800	35800	35750	58
521	20241022	102800	2424045750	35750	35750	35800	35750	304
522	20241022	102700	2413177700	35750	35750	35750	35700	172
523	20241022	102600	2407029400	35700	35750	35750	35650	803
524	20241022	102500	2378357600	35800	35800	35800	35750	16
525	20241022	102400	2377785250	35750	35800	35800	35750	116
526	20241022	102300	2373637300	35800	35800	35850	35800	202
527	20241022	102200	2366405300	35800	35850	35850	35800	190
528	20241022	102100	2359601550	35850	35850	35850	35800	135
529	20241022	102000	2354763700	35800	35800	35800	35800	157
530	20241022	101900	2349143100	35800	35700	35800	35700	604
531	20241022	101800	2327520800	35750	35750	35750	35700	433
532	20241022	101700	2312048350	35750	35750	35750	35600	658
533	20241022	101600	2288581600	35650	35750	35750	35650	1075
534	20241022	101500	2250231250	35750	35800	35800	35700	757
535	20241022	101400	2223188950	35750	35850	35850	35750	992
536	20241022	101300	2187702100	35800	35800	35850	35800	843
537	20241022	101200	2157522450	35850	35850	35900	35800	1660
538	20241022	101100	2098008050	35850	35900	35900	35850	239
539	20241022	101000	2089432700	35900	35900	35900	35850	209
540	20241022	100900	2081934850	35900	35900	35900	35850	89
541	20241022	100800	2078741300	35900	35950	35950	35900	1699
542	20241022	100700	2017746150	35900	35900	35950	35900	306
543	20241022	100600	2006752100	35950	35950	35950	35900	183
544	20241022	100500	2000180550	35950	35900	35950	35900	200
545	20241022	100400	1992993200	35950	35950	35950	35900	324
546	20241022	100300	1981346950	35900	35900	35950	35900	77
547	20241022	100200	1978580000	35900	35950	35950	35900	319
548	20241022	100100	1967117850	35950	35900	35950	35900	233
549	20241022	100000	1958742600	35900	35900	35900	35850	385
550	20241022	095900	1944921650	35900	35900	35900	35850	103
551	20241022	095800	1941226450	35850	35900	35900	35850	261
552	20241022	095700	1931862900	35850	35900	35900	35850	783
553	20241022	095600	1903785800	35850	35900	35900	35850	241
554	20241022	095500	1895141150	35900	35900	35900	35850	335
555	20241022	095400	1883118900	35900	35950	35950	35850	1626
556	20241022	095300	1824748600	35900	35900	35950	35900	482
557	20241022	095200	1807440100	35950	35950	35950	35900	1346
558	20241022	095100	1759088700	35950	35950	35950	35950	47
559	20241022	095000	1757399050	35950	36000	36000	35950	374
560	20241022	094900	1743953550	36000	36000	36000	35950	664
561	20241022	094800	1720075150	35950	36050	36050	35950	570
562	20241022	094700	1699560300	36050	35900	36050	35900	912
563	20241022	094600	1666756050	35950	36000	36000	35900	1394
564	20241022	094500	1616643900	36000	36000	36050	36000	262
565	20241022	094400	1607211750	36000	36000	36000	36000	754
566	20241022	094300	1580067750	36000	36000	36050	35950	2114
567	20241022	094200	1503980350	36000	36000	36050	36000	1823
568	20241022	094100	1438350900	36050	36050	36100	36000	401
569	20241022	094000	1423902650	36050	36100	36200	36000	3607
570	20241022	093900	1293827850	36150	36150	36200	36150	169
571	20241022	093800	1287718400	36150	36200	36250	36150	438
572	20241022	093700	1271868350	36200	36150	36200	36150	160
573	20241022	093600	1266079350	36150	36150	36150	36100	217
574	20241022	093500	1258239800	36150	36150	36200	36100	1465
575	20241022	093400	1205326350	36200	36200	36200	36100	1831
576	20241022	093300	1139111650	36250	36250	36250	36150	1389
577	20241022	093200	1088851700	36200	36250	36250	36200	1038
578	20241022	093100	1051243100	36300	36350	36350	36300	1476
579	20241022	093000	997624000	36400	36400	36400	36350	439
580	20241022	092900	981663550	36350	36450	36450	36350	448
581	20241022	092800	965355650	36450	36450	36450	36400	565
582	20241022	092700	944788950	36450	36450	36500	36450	877
583	20241022	092600	912820000	36450	36450	36500	36450	246
584	20241022	092500	903849300	36450	36450	36500	36450	321
585	20241022	092400	892148450	36450	36500	36550	36450	1001
586	20241022	092300	855650950	36550	36550	36550	36550	22
587	20241022	092200	854846850	36500	36500	36650	36500	659
588	20241022	092100	830767250	36500	36600	36600	36450	1772
589	20241022	092000	766127100	36600	36400	36600	36400	789
590	20241022	091900	737294650	36350	36400	36500	36350	493
591	20241022	091800	719340500	36300	36450	36450	36300	1893
592	20241022	091700	650510700	36500	36500	36550	36400	1746
593	20241022	091600	586833750	36500	36550	36600	36500	1202
594	20241022	091500	542952200	36550	36700	36700	36550	490
595	20241022	091400	525023400	36600	36750	36750	36600	686
596	20241022	091300	499879600	36750	36850	36850	36700	889
597	20241022	091200	467236450	36850	36800	36900	36800	231
598	20241022	091100	458733750	36800	36950	36950	36800	108
599	20241022	091000	454746450	36950	36950	36950	36750	654
600	20241022	090900	430664750	36750	37000	37000	36750	254
601	20241022	090800	421287650	37000	36950	37300	36600	2433
602	20241022	090700	331619500	36800	36850	36950	36300	2080
603	20241022	090600	255391600	36850	37000	37050	36850	1155
604	20241022	090500	212715600	37150	37150	37150	37050	1266
605	20241022	090400	165754750	37100	37100	37200	37100	598
606	20241022	090300	143537500	37100	37350	37350	37100	741
607	20241022	090200	115959700	37300	37350	37650	37300	905
608	20241022	090100	82069400	37350	37400	37550	37300	1070
609	20241022	090000	41966800	37250	37300	37300	37250	843