KissMeData/039130/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	192300	2374680650	49850	49850	49850	49850	2064
3	20241002	192200	2374680650	49850	49850	49850	49850	0
4	20241002	192100	2374680650	49850	49850	49850	49850	0
5	20241002	192000	2374680650	49850	49850	49850	49850	0
6	20241002	191900	2374680650	49850	49850	49850	49850	0
7	20241002	191800	2374680650	49850	49850	49850	49850	0
8	20241002	191700	2374680650	49850	49850	49850	49850	0
9	20241002	191600	2374680650	49850	49850	49850	49850	0
10	20241002	191500	2374680650	49850	49850	49850	49850	0
11	20241002	191400	2374680650	49850	49850	49850	49850	0
12	20241002	191300	2374680650	49850	49850	49850	49850	0
13	20241002	191200	2374680650	49850	49850	49850	49850	0
14	20241002	191100	2374680650	49850	49850	49850	49850	0
15	20241002	191000	2374680650	49850	49850	49850	49850	0
16	20241002	190900	2374680650	49850	49850	49850	49850	0
17	20241002	190800	2374680650	49850	49850	49850	49850	0
18	20241002	190700	2374680650	49850	49850	49850	49850	0
19	20241002	190600	2374680650	49850	49850	49850	49850	0
20	20241002	190500	2374680650	49850	49850	49850	49850	0
21	20241002	190400	2374680650	49850	49850	49850	49850	0
22	20241002	190300	2374680650	49850	49850	49850	49850	0
23	20241002	190200	2374680650	49850	49850	49850	49850	0
24	20241002	190100	2374680650	49850	49850	49850	49850	0
25	20241002	190000	2374680650	49850	49850	49850	49850	0
26	20241002	185900	2374680650	49850	49850	49850	49850	0
27	20241002	185800	2374680650	49850	49850	49850	49850	0
28	20241002	185700	2374680650	49850	49850	49850	49850	0
29	20241002	185600	2374680650	49850	49850	49850	49850	0
30	20241002	185500	2374680650	49850	49850	49850	49850	0
31	20241002	185400	2374680650	49850	49850	49850	49850	0
32	20241002	185300	2374680650	49850	49850	49850	49850	2064
33	20241002	185200	2374680650	49850	49850	49850	49850	0
34	20241002	185100	2374680650	49850	49850	49850	49850	0
35	20241002	185000	2374680650	49850	49850	49850	49850	0
36	20241002	184900	2374680650	49850	49850	49850	49850	0
37	20241002	184800	2374680650	49850	49850	49850	49850	0
38	20241002	184700	2374680650	49850	49850	49850	49850	0
39	20241002	184600	2374680650	49850	49850	49850	49850	0
40	20241002	184500	2374680650	49850	49850	49850	49850	0
41	20241002	184400	2374680650	49850	49850	49850	49850	0
42	20241002	184300	2374680650	49850	49850	49850	49850	0
43	20241002	184200	2374680650	49850	49850	49850	49850	0
44	20241002	184100	2374680650	49850	49850	49850	49850	0
45	20241002	184000	2374680650	49850	49850	49850	49850	0
46	20241002	183900	2374680650	49850	49850	49850	49850	0
47	20241002	183800	2374680650	49850	49850	49850	49850	0
48	20241002	183700	2374680650	49850	49850	49850	49850	0
49	20241002	183600	2374680650	49850	49850	49850	49850	0
50	20241002	183500	2374680650	49850	49850	49850	49850	0
51	20241002	183400	2374680650	49850	49850	49850	49850	0
52	20241002	183300	2374680650	49850	49850	49850	49850	0
53	20241002	183200	2374680650	49850	49850	49850	49850	0
54	20241002	183100	2374680650	49850	49850	49850	49850	0
55	20241002	183000	2374680650	49850	49850	49850	49850	0
56	20241002	182900	2374680650	49850	49850	49850	49850	0
57	20241002	182800	2374680650	49850	49850	49850	49850	0
58	20241002	182700	2374680650	49850	49850	49850	49850	0
59	20241002	182600	2374680650	49850	49850	49850	49850	0
60	20241002	182500	2374680650	49850	49850	49850	49850	0
61	20241002	182400	2374680650	49850	49850	49850	49850	0
62	20241002	182300	2374680650	49850	49850	49850	49850	2064
63	20241002	182200	2374680650	49850	49850	49850	49850	0
64	20241002	182100	2374680650	49850	49850	49850	49850	0
65	20241002	182000	2374680650	49850	49850	49850	49850	0
66	20241002	181900	2374680650	49850	49850	49850	49850	0
67	20241002	181800	2374680650	49850	49850	49850	49850	0
68	20241002	181700	2374680650	49850	49850	49850	49850	0
69	20241002	181600	2374680650	49850	49850	49850	49850	0
70	20241002	181500	2374680650	49850	49850	49850	49850	0
71	20241002	181400	2374680650	49850	49850	49850	49850	0
72	20241002	181300	2374680650	49850	49850	49850	49850	0
73	20241002	181200	2374680650	49850	49850	49850	49850	0
74	20241002	181100	2374680650	49850	49850	49850	49850	0
75	20241002	181000	2374680650	49850	49850	49850	49850	0
76	20241002	180900	2374680650	49850	49850	49850	49850	0
77	20241002	180800	2374680650	49850	49850	49850	49850	0
78	20241002	180700	2374680650	49850	49850	49850	49850	0
79	20241002	180600	2374680650	49850	49850	49850	49850	0
80	20241002	180500	2374680650	49850	49850	49850	49850	0
81	20241002	180400	2374680650	49850	49850	49850	49850	0
82	20241002	180300	2374680650	49850	49850	49850	49850	0
83	20241002	180200	2374680650	49850	49850	49850	49850	0
84	20241002	180100	2374680650	49850	49850	49850	49850	0
85	20241002	180000	2374680650	49850	49850	49850	49850	0
86	20241002	175900	2374680650	49850	49850	49850	49850	0
87	20241002	175800	2374680650	49850	49850	49850	49850	0
88	20241002	175700	2374680650	49850	49850	49850	49850	0
89	20241002	175600	2374680650	49850	49850	49850	49850	0
90	20241002	175500	2374680650	49850	49850	49850	49850	0
91	20241002	175400	2374680650	49850	49850	49850	49850	0
92	20241002	175300	2374680650	49850	49850	49850	49850	2064
93	20241002	175200	2374680650	49850	49850	49850	49850	0
94	20241002	175100	2374680650	49850	49850	49850	49850	0
95	20241002	175000	2374680650	49850	49850	49850	49850	0
96	20241002	174900	2374680650	49850	49850	49850	49850	0
97	20241002	174800	2374680650	49850	49850	49850	49850	0
98	20241002	174700	2374680650	49850	49850	49850	49850	0
99	20241002	174600	2374680650	49850	49850	49850	49850	0
100	20241002	174500	2374680650	49850	49850	49850	49850	0
101	20241002	174400	2374680650	49850	49850	49850	49850	0
102	20241002	174300	2374680650	49850	49850	49850	49850	0
103	20241002	174200	2374680650	49850	49850	49850	49850	0
104	20241002	174100	2374680650	49850	49850	49850	49850	0
105	20241002	174000	2374680650	49850	49850	49850	49850	0
106	20241002	173900	2374680650	49850	49850	49850	49850	0
107	20241002	173800	2374680650	49850	49850	49850	49850	0
108	20241002	173700	2374680650	49850	49850	49850	49850	0
109	20241002	173600	2374680650	49850	49850	49850	49850	0
110	20241002	173500	2374680650	49850	49850	49850	49850	0
111	20241002	173400	2374680650	49850	49850	49850	49850	0
112	20241002	173300	2374680650	49850	49850	49850	49850	0
113	20241002	173200	2374680650	49850	49850	49850	49850	0
114	20241002	173100	2374680650	49850	49850	49850	49850	0
115	20241002	173000	2374680650	49850	49850	49850	49850	0
116	20241002	172900	2374680650	49850	49850	49850	49850	0
117	20241002	172800	2374680650	49850	49850	49850	49850	0
118	20241002	172700	2374680650	49850	49850	49850	49850	0
119	20241002	172600	2374680650	49850	49850	49850	49850	0
120	20241002	172500	2374680650	49850	49850	49850	49850	0
121	20241002	172400	2374680650	49850	49850	49850	49850	0
122	20241002	172300	2374680650	49850	49850	49850	49850	2064
123	20241002	172200	2374680650	49850	49850	49850	49850	0
124	20241002	172100	2374680650	49850	49850	49850	49850	0
125	20241002	172000	2374680650	49850	49850	49850	49850	0
126	20241002	171900	2374680650	49850	49850	49850	49850	0
127	20241002	171800	2374680650	49850	49850	49850	49850	0
128	20241002	171700	2374680650	49850	49850	49850	49850	0
129	20241002	171600	2374680650	49850	49850	49850	49850	0
130	20241002	171500	2374680650	49850	49850	49850	49850	0
131	20241002	171400	2374680650	49850	49850	49850	49850	0
132	20241002	171300	2374680650	49850	49850	49850	49850	0
133	20241002	171200	2374680650	49850	49850	49850	49850	0
134	20241002	171100	2374680650	49850	49850	49850	49850	0
135	20241002	171000	2374680650	49850	49850	49850	49850	0
136	20241002	170900	2374680650	49850	49850	49850	49850	0
137	20241002	170800	2374680650	49850	49850	49850	49850	0
138	20241002	170700	2374680650	49850	49850	49850	49850	0
139	20241002	170600	2374680650	49850	49850	49850	49850	0
140	20241002	170500	2374680650	49850	49850	49850	49850	0
141	20241002	170400	2374680650	49850	49850	49850	49850	0
142	20241002	170300	2374680650	49850	49850	49850	49850	0
143	20241002	170200	2374680650	49850	49850	49850	49850	0
144	20241002	170100	2374680650	49850	49850	49850	49850	0
145	20241002	170000	2374680650	49850	49850	49850	49850	0
146	20241002	165900	2374680650	49850	49850	49850	49850	0
147	20241002	165800	2374680650	49850	49850	49850	49850	0
148	20241002	165700	2374680650	49850	49850	49850	49850	0
149	20241002	165600	2374680650	49850	49850	49850	49850	0
150	20241002	165500	2374680650	49850	49850	49850	49850	0
151	20241002	165400	2374680650	49850	49850	49850	49850	0
152	20241002	165300	2374680650	49850	49850	49850	49850	2064
153	20241002	165200	2374680650	49850	49850	49850	49850	0
154	20241002	165100	2374680650	49850	49850	49850	49850	0
155	20241002	165000	2374680650	49850	49850	49850	49850	0
156	20241002	164900	2374680650	49850	49850	49850	49850	0
157	20241002	164800	2374680650	49850	49850	49850	49850	0
158	20241002	164700	2374680650	49850	49850	49850	49850	0
159	20241002	164600	2374680650	49850	49850	49850	49850	0
160	20241002	164500	2374680650	49850	49850	49850	49850	0
161	20241002	164400	2374680650	49850	49850	49850	49850	0
162	20241002	164300	2374680650	49850	49850	49850	49850	0
163	20241002	164200	2374680650	49850	49850	49850	49850	0
164	20241002	164100	2374680650	49850	49850	49850	49850	0
165	20241002	164000	2374680650	49850	49850	49850	49850	0
166	20241002	163900	2374680650	49850	49850	49850	49850	0
167	20241002	163800	2374680650	49850	49850	49850	49850	0
168	20241002	163700	2374680650	49850	49850	49850	49850	0
169	20241002	163600	2374680650	49850	49850	49850	49850	0
170	20241002	163500	2374680650	49850	49850	49850	49850	0
171	20241002	163400	2374680650	49850	49850	49850	49850	0
172	20241002	163300	2374680650	49850	49850	49850	49850	0
173	20241002	163200	2374680650	49850	49850	49850	49850	0
174	20241002	163100	2374680650	49850	49850	49850	49850	0
175	20241002	163000	2374680650	49850	49850	49850	49850	0
176	20241002	162900	2374680650	49850	49850	49850	49850	0
177	20241002	162800	2374680650	49850	49850	49850	49850	0
178	20241002	162700	2374680650	49850	49850	49850	49850	0
179	20241002	162600	2374680650	49850	49850	49850	49850	0
180	20241002	162500	2374680650	49850	49850	49850	49850	0
181	20241002	162400	2374680650	49850	49850	49850	49850	0
182	20241002	162300	2374680650	49850	49850	49850	49850	2064
183	20241002	162200	2374680650	49850	49850	49850	49850	0
184	20241002	162100	2374680650	49850	49850	49850	49850	0
185	20241002	162000	2374680650	49850	49850	49850	49850	0
186	20241002	161900	2374680650	49850	49850	49850	49850	0
187	20241002	161800	2374680650	49850	49850	49850	49850	0
188	20241002	161700	2374680650	49850	49850	49850	49850	0
189	20241002	161600	2374680650	49850	49850	49850	49850	0
190	20241002	161500	2374680650	49850	49850	49850	49850	0
191	20241002	161400	2374680650	49850	49850	49850	49850	0
192	20241002	161300	2374680650	49850	49850	49850	49850	0
193	20241002	161200	2374680650	49850	49850	49850	49850	0
194	20241002	161100	2374680650	49850	49850	49850	49850	0
195	20241002	161000	2374680650	49850	49850	49850	49850	0
196	20241002	160900	2374680650	49850	49850	49850	49850	0
197	20241002	160800	2374680650	49850	49850	49850	49850	0
198	20241002	160700	2374680650	49850	49850	49850	49850	0
199	20241002	160600	2374680650	49850	49850	49850	49850	0
200	20241002	160500	2374680650	49850	49850	49850	49850	0
201	20241002	160400	2374680650	49850	49850	49850	49850	0
202	20241002	160300	2374680650	49850	49850	49850	49850	0
203	20241002	160200	2374680650	49850	49850	49850	49850	0
204	20241002	160100	2374680650	49850	49850	49850	49850	0
205	20241002	160000	2374680650	49850	49850	49850	49850	0
206	20241002	155900	2374680650	49850	49850	49850	49850	0
207	20241002	155800	2374680650	49850	49850	49850	49850	0
208	20241002	155700	2374680650	49850	49850	49850	49850	0
209	20241002	155600	2374680650	49850	49850	49850	49850	0
210	20241002	155500	2374680650	49850	49850	49850	49850	0
211	20241002	155400	2374680650	49850	49850	49850	49850	0
212	20241002	155300	2374680650	49850	49850	49850	49850	2064
213	20241002	155200	2374680650	49850	49850	49850	49850	0
214	20241002	155100	2374680650	49850	49850	49850	49850	0
215	20241002	155000	2374680650	49850	49850	49850	49850	0
216	20241002	154900	2374680650	49850	49850	49850	49850	0
217	20241002	154800	2374680650	49850	49850	49850	49850	0
218	20241002	154700	2374680650	49850	49850	49850	49850	0
219	20241002	154600	2374680650	49850	49850	49850	49850	0
220	20241002	154500	2374680650	49850	49850	49850	49850	0
221	20241002	154400	2374680650	49850	49850	49850	49850	0
222	20241002	154300	2374680650	49850	49850	49850	49850	0
223	20241002	154200	2374680650	49850	49850	49850	49850	0
224	20241002	154100	2374680650	49850	49850	49850	49850	0
225	20241002	154000	2374680650	49850	49850	49850	49850	0
226	20241002	153900	2374680650	49850	49850	49850	49850	0
227	20241002	153800	2374680650	49850	49850	49850	49850	0
228	20241002	153700	2374680650	49850	49850	49850	49850	0
229	20241002	153600	2374680650	49850	49850	49850	49850	0
230	20241002	153500	2374680650	49850	49850	49850	49850	0
231	20241002	153400	2374680650	49850	49850	49850	49850	0
232	20241002	153300	2374680650	49850	49850	49850	49850	0
233	20241002	153200	2374680650	49850	49850	49850	49850	0
234	20241002	153100	2374680650	49850	49850	49850	49850	0
235	20241002	153000	2374680650	49850	49850	49850	49850	2064
236	20241002	152900	2271790250	49900	49900	49900	49900	0
237	20241002	152800	2271790250	49900	49900	49900	49900	0
238	20241002	152700	2271790250	49900	49900	49900	49900	0
239	20241002	152600	2271790250	49900	49900	49900	49900	0
240	20241002	152500	2271790250	49900	49900	49900	49900	0
241	20241002	152400	2271790250	49900	49900	49900	49900	0
242	20241002	152300	2271790250	49900	49900	49900	49900	0
243	20241002	152200	2271790250	49900	49900	49900	49900	0
244	20241002	152100	2271790250	49900	49900	49900	49900	0
245	20241002	152000	2271790250	49900	49900	49900	49900	0
246	20241002	151900	2271790250	49900	49700	49900	49700	517
247	20241002	151800	2246070300	49750	49700	49750	49700	51
248	20241002	151700	2243534400	49750	49750	49750	49700	134
249	20241002	151600	2236871800	49700	49800	49800	49700	211
250	20241002	151500	2226371100	49850	49850	49850	49800	134
251	20241002	151400	2219694750	49800	49800	49850	49800	133
252	20241002	151300	2213065850	49850	49750	49850	49750	70
253	20241002	151200	2209582350	49750	49800	49800	49750	178
254	20241002	151100	2200722300	49800	49750	49800	49750	228
255	20241002	151000	2189369850	49750	49750	49750	49700	131
256	20241002	150900	2182852800	49750	49750	49750	49700	132
257	20241002	150800	2176288400	49800	49650	49800	49650	1238
258	20241002	150700	2114700300	49700	49700	49700	49650	92
259	20241002	150600	2110128150	49750	49700	49750	49700	209
260	20241002	150500	2099738450	49700	49700	49850	49700	338
261	20241002	150400	2082937100	49700	49700	49700	49700	109
262	20241002	150300	2077519800	49700	49800	49800	49700	745
263	20241002	150200	2040467550	49900	49800	49900	49750	100
264	20241002	150100	2035488650	49900	49750	49900	49700	135
265	20241002	150000	2028771100	49900	49900	49900	49900	2
266	20241002	145900	2028671300	49700	49750	49900	49700	194
267	20241002	145800	2019024950	49700	49750	49800	49700	156
268	20241002	145700	2011264700	49800	49750	49800	49750	4
269	20241002	145600	2011065550	49750	49700	49750	49700	251
270	20241002	145500	1998583500	49700	49750	49750	49700	310
271	20241002	145400	1983162700	49800	49750	49800	49750	95
272	20241002	145300	1978433800	49800	49850	49850	49750	108
273	20241002	145200	1973053850	49850	49800	49900	49800	63
274	20241002	145100	1969914050	49850	49800	49850	49800	14
275	20241002	145000	1969216200	49850	49850	49900	49850	43
276	20241002	144900	1967072550	49850	49750	49850	49750	50
277	20241002	144800	1964580700	49800	49750	49800	49750	749
278	20241002	144700	1927292500	49800	49850	49850	49800	419
279	20241002	144600	1906426250	49850	49850	49850	49800	28
280	20241002	144500	1905030500	49800	49850	49850	49800	179
281	20241002	144400	1896109550	49800	49850	49850	49800	51
282	20241002	144300	1893567250	49850	49800	49850	49800	55
283	20241002	144200	1890828000	49750	49800	49800	49750	129
284	20241002	144100	1884404000	49800	49800	49800	49800	49
285	20241002	144000	1881963800	49850	49800	49850	49800	34
286	20241002	143900	1880269250	49800	49850	49900	49800	81
287	20241002	143800	1876231250	49800	49850	49850	49800	939
288	20241002	143700	1829438250	49850	49900	49900	49850	404
289	20241002	143600	1809279250	49950	49900	50000	49900	52
290	20241002	143500	1806682000	49900	49950	50000	49900	37
291	20241002	143400	1804833800	49900	49900	49950	49900	31
292	20241002	143300	1803286850	49950	49900	50000	49900	13
293	20241002	143200	1802637700	49950	49900	49950	49900	31
294	20241002	143100	1801089300	49950	49950	50000	49900	86
295	20241002	143000	1796795900	49950	50000	50000	49950	13
296	20241002	142900	1796145950	50000	49950	50000	49900	54
297	20241002	142800	1793447750	50000	50000	50000	49900	9
298	20241002	142700	1792997850	50100	49950	50100	49900	60
299	20241002	142600	1789999050	49900	49900	49950	49900	580
300	20241002	142500	1761055550	49950	49950	49950	49950	230
301	20241002	142400	1749567050	50000	49950	50000	49950	163
302	20241002	142300	1741420250	49950	50000	50000	49950	193
303	20241002	142200	1731775550	49950	49950	50000	49950	20
304	20241002	142100	1730775800	49950	50000	50100	49950	360
305	20241002	142000	1712775750	50000	50000	50000	50000	5
306	20241002	141900	1712525750	50000	50100	50100	50000	11
307	20241002	141800	1711974750	50000	50000	50000	50000	1
308	20241002	141700	1711924750	50000	50100	50100	50000	65
309	20241002	141600	1708673250	50000	50000	50000	50000	6
310	20241002	141500	1708373250	50000	50000	50000	50000	5
311	20241002	141400	1708123250	50100	50000	50100	50000	37
312	20241002	141300	1706272350	50000	50000	50000	50000	5
313	20241002	141200	1706022350	50000	50100	50100	50000	14
314	20241002	141100	1705321050	50100	50000	50100	50000	74
315	20241002	141000	1701619050	50000	50000	50000	50000	149
316	20241002	140900	1694169050	50000	50000	50000	50000	1
317	20241002	140800	1694119050	50000	50000	50000	50000	5
318	20241002	140700	1693869050	50000	50000	50000	50000	35
319	20241002	140600	1692119050	50000	50000	50000	50000	4
320	20241002	140500	1691919050	50000	50000	50000	50000	45
321	20241002	140400	1689669050	50000	50000	50000	50000	51
322	20241002	140300	1687119050	50100	50000	50100	50000	51
323	20241002	140200	1684567050	50100	50000	50100	50000	27
324	20241002	140100	1683216950	50100	50100	50100	50000	116
325	20241002	140000	1677406850	50000	50100	50100	50000	458
326	20241002	135900	1654506550	50000	50000	50100	50000	14
327	20241002	135800	1653805650	50100	50000	50100	50000	11
328	20241002	135700	1653254650	50100	50000	50100	50000	90
329	20241002	135600	1648752250	50000	50100	50100	50000	61
330	20241002	135500	1645702050	50000	50000	50100	50000	6
331	20241002	135400	1645401950	50100	50100	50100	50000	12
332	20241002	135300	1644800850	50000	50100	50100	50000	42
333	20241002	135200	1642699550	50100	50100	50100	50000	54
334	20241002	135100	1639995650	50100	50000	50100	50000	11
335	20241002	135000	1639444650	50100	50000	50100	50000	10
336	20241002	134900	1638944150	50100	50000	50100	50000	2
337	20241002	134800	1638844050	50200	50000	50200	50000	52
338	20241002	134700	1636237950	50000	50000	50000	50000	1
339	20241002	134600	1636187950	50000	50100	50200	50000	74
340	20241002	134500	1632484150	50000	50100	50100	50000	26
341	20241002	134400	1631182050	50000	50100	50100	50000	246
342	20241002	134300	1618881050	50000	50000	50100	50000	19
343	20241002	134200	1617930750	50100	50000	50100	50000	31
344	20241002	134100	1616377850	50100	50000	50100	50000	8
345	20241002	134000	1615977550	50100	50100	50100	50100	4
346	20241002	133900	1615777150	50000	50000	50200	50000	31
347	20241002	133800	1614223650	50000	50100	50200	50000	7
348	20241002	133700	1613872950	50100	50100	50100	50000	38
349	20241002	133600	1611969250	50000	50000	50000	50000	5
350	20241002	133500	1611719250	50200	50100	50200	50000	27
351	20241002	133400	1610366550	50000	50100	50100	50000	26
352	20241002	133300	1609064450	50100	50000	50100	50000	52
353	20241002	133200	1606462950	50100	50000	50100	50000	42
354	20241002	133100	1604359250	50000	50100	50100	50000	12
355	20241002	133000	1603759050	50000	50000	50000	50000	1
356	20241002	132900	1603709050	50000	50100	50100	50000	52
357	20241002	132800	1601108050	50000	50000	50000	50000	1
358	20241002	132700	1601058050	50000	50000	50000	50000	20
359	20241002	132600	1600058050	50000	50000	50000	50000	34
360	20241002	132500	1598358050	50000	50200	50200	50000	18
361	20241002	132400	1597455450	50000	50000	50000	50000	1
362	20241002	132300	1597405450	50200	50000	50200	50000	125
363	20241002	132200	1591135450	50000	50000	50000	50000	1
364	20241002	132100	1591085450	50100	50100	50100	50000	226
365	20241002	132000	1579764150	50100	50100	50100	50100	5
366	20241002	131900	1579513650	50100	50200	50200	50100	57
367	20241002	131800	1576656650	50200	50200	50200	50100	129
368	20241002	131700	1570190650	50200	50200	50200	50100	16
369	20241002	131600	1569387550	50100	50100	50200	50100	103
370	20241002	131500	1564227150	50200	50100	50200	50100	11
371	20241002	131400	1563675050	50200	50200	50200	50200	3
372	20241002	131300	1563524450	50100	50200	50200	50100	26
373	20241002	131200	1562219750	50200	50200	50200	50100	36
374	20241002	131100	1560415750	50100	50200	50200	50100	26
375	20241002	131000	1559111050	50200	50100	50200	50100	5
376	20241002	130900	1558860350	50200	50100	50200	50100	59
377	20241002	130800	1555902650	50200	50100	50200	50100	32
378	20241002	130700	1554296850	50200	50100	50200	50100	20
379	20241002	130600	1553293350	50200	50100	50200	50100	40
380	20241002	130500	1551288950	50200	50200	50200	50200	3
381	20241002	130400	1551138350	50100	50200	50200	50100	9
382	20241002	130300	1550686950	50100	50100	50100	50100	9
383	20241002	130200	1550236050	50200	50100	50200	50100	57
384	20241002	130100	1547379850	50200	50200	50200	50200	16
385	20241002	130000	1546576650	50200	50200	50300	50200	88
386	20241002	125900	1542158850	50200	50200	50300	50200	76
387	20241002	125800	1538342950	50200	50200	50200	50200	5
388	20241002	125700	1538091950	50100	50200	50300	50100	71
389	20241002	125600	1534528850	50200	50200	50200	50200	8
390	20241002	125500	1534127250	50100	50000	50200	50000	46
391	20241002	125400	1531822750	50100	50200	50200	50000	164
392	20241002	125300	1523603350	50200	50100	50200	50000	719
393	20241002	125200	1487596550	50200	50100	50200	50100	35
394	20241002	125100	1485842950	50100	50100	50100	50100	14
395	20241002	125000	1485141550	50100	50100	50100	50100	0
396	20241002	124900	1485141550	50100	50100	50100	50100	0
397	20241002	124800	1485141550	50100	50100	50100	50100	43
398	20241002	124700	1482987250	50200	50200	50200	50200	5
399	20241002	124600	1482736250	50200	50200	50200	50100	10
400	20241002	124500	1482234650	50200	50100	50200	50100	49
401	20241002	124400	1479778250	50100	50100	50100	50100	4
402	20241002	124300	1479577850	50200	50200	50200	50200	0
403	20241002	124200	1479577850	50200	50200	50300	50200	706
404	20241002	124100	1444136550	50300	50300	50300	50300	9
405	20241002	124000	1443683850	50300	50300	50300	50200	137
406	20241002	123900	1436803850	50300	50200	50300	50200	5
407	20241002	123800	1436552750	50300	50200	50300	50200	38
408	20241002	123700	1434644050	50300	50300	50300	50200	18
409	20241002	123600	1433739050	50300	50300	50300	50300	35
410	20241002	123500	1431978550	50200	50200	50200	50200	49
411	20241002	123400	1429518750	50300	50200	50300	50200	19
412	20241002	123300	1428564250	50200	50200	50200	50200	6
413	20241002	123200	1428263050	50200	50200	50200	50000	18
414	20241002	123100	1427360250	50200	50200	50200	50200	9
415	20241002	123000	1426908450	50000	50200	50200	50000	14
416	20241002	122900	1426207050	50200	50200	50200	50200	15
417	20241002	122800	1425454050	50200	50000	50300	50000	22
418	20241002	122700	1424350350	50300	50300	50300	50300	10
419	20241002	122600	1423847350	50200	50000	50200	50000	40
420	20241002	122500	1421840150	50200	50200	50200	50200	8
421	20241002	122400	1421438550	50300	50300	50300	50300	2
422	20241002	122300	1421337950	50300	50000	50300	50000	12
423	20241002	122200	1420735550	50300	50200	50300	50200	22
424	20241002	122100	1419630950	50200	50300	50300	50000	32
425	20241002	122000	1418025450	50300	50100	50300	50100	11
426	20241002	121900	1417473150	50200	50100	50200	50100	118
427	20241002	121800	1411559850	50100	50100	50100	50000	81
428	20241002	121700	1407505350	50100	50100	50100	50100	40
429	20241002	121600	1405501350	50100	50000	50100	50000	14
430	20241002	121500	1404800350	50100	50100	50100	50100	0
431	20241002	121400	1404800350	50100	50000	50100	50000	61
432	20241002	121300	1401749350	50100	50100	50100	50100	0
433	20241002	121200	1401749350	50100	50000	50100	50000	22
434	20241002	121100	1400647550	50100	50000	50100	50000	27
435	20241002	121000	1399297450	50100	50000	50100	50000	5
436	20241002	120900	1399047350	50100	50100	50100	50000	11
437	20241002	120800	1398496350	50000	50000	50000	50000	0
438	20241002	120700	1398496350	50000	50100	50100	50000	89
439	20241002	120600	1394044650	50000	50000	50100	50000	28
440	20241002	120500	1392644550	50000	50000	50000	50000	4
441	20241002	120400	1392444550	50000	50000	50000	50000	30
442	20241002	120300	1390944550	50000	50000	50000	50000	4
443	20241002	120200	1390744550	50100	50100	50100	50100	0
444	20241002	120100	1390744550	50100	50000	50100	50000	64
445	20241002	120000	1387542250	50000	50100	50100	50000	6
446	20241002	115900	1387242050	50000	50100	50100	50000	17
447	20241002	115800	1386391850	50000	50000	50000	50000	4
448	20241002	115700	1386191850	50000	50000	50000	50000	32
449	20241002	115600	1384591850	50100	50000	50100	50000	142
450	20241002	115500	1377490750	50000	49950	50000	49950	37
451	20241002	115400	1375640800	50100	49950	50100	49950	12
452	20241002	115300	1375040350	50100	50100	50100	50100	0
453	20241002	115200	1375040350	50100	50000	50100	50000	76
454	20241002	115100	1371239450	50000	49950	50000	49950	14
455	20241002	115000	1370539650	49950	50000	50000	49950	33
456	20241002	114900	1368891250	50000	50000	50000	49950	17
457	20241002	114800	1368041450	50000	50000	50000	50000	9
458	20241002	114700	1367591450	49950	50000	50000	49950	98
459	20241002	114600	1362694450	50000	49950	50000	49950	7
460	20241002	114500	1362344750	50000	50000	50000	50000	2
461	20241002	114400	1362244750	49950	50000	50000	49950	5
462	20241002	114300	1361994950	50000	50000	50000	49950	28
463	20241002	114200	1360596250	50000	50000	50000	49950	270
464	20241002	114100	1347096450	50000	50000	50000	50000	109
465	20241002	114000	1341646450	50000	50000	50000	49950	344
466	20241002	113900	1324451150	50100	50000	50100	50000	88
467	20241002	113800	1320051050	50000	50000	50000	50000	34
468	20241002	113700	1318351050	50000	50200	50300	50000	85
469	20241002	113600	1314087150	50100	50100	50100	50100	20
470	20241002	113500	1313085150	50000	50100	50100	50000	12
471	20241002	113400	1312484350	50100	50100	50100	50100	17
472	20241002	113300	1311632650	50000	50200	50200	50000	13
473	20241002	113200	1310981050	50100	50100	50100	50100	62
474	20241002	113100	1307874850	50100	50000	50100	50000	29
475	20241002	113000	1306422350	50000	50000	50000	50000	8
476	20241002	112900	1306022350	50000	50000	50000	50000	0
477	20241002	112800	1306022350	50000	50100	50100	50000	21
478	20241002	112700	1304970650	49950	50000	50200	49950	70
479	20241002	112600	1301463700	49950	49950	49950	49950	42
480	20241002	112500	1299365800	50000	50000	50000	50000	1
481	20241002	112400	1299315800	50000	50000	50000	49950	55
482	20241002	112300	1296566000	50000	49950	50000	49950	161
483	20241002	112200	1288517750	50000	49950	50000	49950	83
484	20241002	112100	1284371800	49950	49950	50000	49950	662
485	20241002	112000	1251304150	49950	49950	49950	49950	0
486	20241002	111900	1251304150	49950	50100	50100	49950	5
487	20241002	111800	1251054250	49950	49950	49950	49950	0
488	20241002	111700	1251054250	49950	50000	50000	49950	390
489	20241002	111600	1231554450	50000	50000	50000	50000	35
490	20241002	111500	1229804450	50000	50000	50000	50000	4
491	20241002	111400	1229604450	50100	50000	50100	50000	28
492	20241002	111300	1228202150	50000	50100	50100	50000	381
493	20241002	111200	1209115450	50300	50300	50300	50300	9
494	20241002	111100	1208662750	50300	50300	50300	50300	0
495	20241002	111000	1208662750	50300	50200	50300	50100	65
496	20241002	110900	1205399250	50200	50200	50200	50100	87
497	20241002	110800	1201035550	50200	50200	50200	50100	84
498	20241002	110700	1196819150	50200	50200	50200	50200	13
499	20241002	110600	1196166550	50200	50100	50200	50100	140
500	20241002	110500	1189142650	50200	50200	50200	50200	11
501	20241002	110400	1188590450	50200	50100	50200	50100	319
502	20241002	110300	1172605450	50100	50100	50100	50000	9
503	20241002	110200	1172154950	50000	50100	50100	50000	44
504	20241002	110100	1169954350	50100	50100	50100	50000	12
505	20241002	110000	1169353550	50100	50100	50100	50100	0
506	20241002	105900	1169353550	50100	50100	50100	50100	258
507	20241002	105800	1156427750	50100	50100	50100	50100	7
508	20241002	105700	1156077050	50000	50000	50000	50000	4
509	20241002	105600	1155877050	50000	50000	50000	50000	28
510	20241002	105500	1154477050	50000	50000	50200	50000	31
511	20241002	105400	1152923250	50000	50000	50000	50000	11
512	20241002	105300	1152373250	50000	50000	50000	50000	0
513	20241002	105200	1152373250	50000	50100	50100	50000	96
514	20241002	105100	1147564750	50200	50100	50200	50100	19
515	20241002	105000	1146612050	50100	50100	50200	50100	24
516	20241002	104900	1145407950	50100	50100	50100	50100	38
517	20241002	104800	1143504150	50100	50100	50100	50100	15
518	20241002	104700	1142752650	50000	50000	50000	50000	4
519	20241002	104600	1142552650	50100	50000	50100	50000	339
520	20241002	104500	1125600750	50000	50100	50100	50000	73
521	20241002	104400	1121948450	50100	50100	50100	50100	37
522	20241002	104300	1120094750	50100	50100	50100	50000	59
523	20241002	104200	1117139250	50100	50100	50100	50000	424
524	20241002	104100	1095901550	50100	50100	50100	50100	4
525	20241002	104000	1095701150	50100	50200	50200	50100	22
526	20241002	103900	1094596950	50200	50200	50200	50200	67
527	20241002	103800	1091233550	50100	50200	50200	50100	65
528	20241002	103700	1087975050	50100	50100	50100	50100	17
529	20241002	103600	1087123350	50100	50100	50100	50000	135
530	20241002	103500	1080360250	50100	50100	50100	50100	7
531	20241002	103400	1080009550	50100	50000	50100	50000	70
532	20241002	103300	1076507950	50000	50000	50000	50000	17
533	20241002	103200	1075657950	50200	50000	50200	50000	65
534	20241002	103100	1072403750	50000	50100	50100	50000	30
535	20241002	103000	1070901250	50000	50100	50100	50000	136
536	20241002	102900	1064089350	50100	50100	50100	50100	143
537	20241002	102800	1056925050	50200	50200	50200	50200	22
538	20241002	102700	1055820650	50200	50000	50200	49900	62
539	20241002	102600	1052714850	50000	50000	50000	50000	2
540	20241002	102500	1052614850	49850	50100	50100	49850	53
541	20241002	102400	1049966900	50100	50100	50100	50100	101
542	20241002	102300	1044906800	50100	49900	50100	49900	189
543	20241002	102200	1035461700	49850	50100	50100	49850	1565
544	20241002	102100	957265400	50100	50000	50100	50000	77
545	20241002	102000	953414100	50000	50100	50100	50000	5
546	20241002	101900	953164000	50200	50200	50200	50000	25
547	20241002	101800	951910800	50200	50100	50200	50000	279
548	20241002	101700	937937200	50100	50100	50100	50100	81
549	20241002	101600	933879100	50100	50100	50100	50100	1
550	20241002	101500	933829000	50000	50100	50100	50000	50
551	20241002	101400	931327400	50000	50100	50100	50000	49
552	20241002	101300	928875100	50000	50100	50100	50000	130
553	20241002	101200	922364200	50100	50100	50100	50100	154
554	20241002	101100	914648800	50100	50100	50100	50000	89
555	20241002	101000	910194800	50100	50000	50100	50000	18
556	20241002	100900	909294700	50000	50000	50000	50000	4
557	20241002	100800	909094700	50000	50100	50200	50000	136
558	20241002	100700	902287300	50100	50000	50100	50000	79
559	20241002	100600	898337200	50200	50100	50200	50000	20
560	20241002	100500	897334100	50100	50100	50100	50100	10
561	20241002	100400	896833100	50200	49950	50200	49900	164
562	20241002	100300	888627200	49950	50000	50000	49950	51
563	20241002	100200	886079300	49950	49950	49950	49950	27
564	20241002	100100	884730650	50000	50200	50200	49950	11
565	20241002	100000	884179150	50000	49900	50000	49900	26
566	20241002	095900	882879650	50000	50000	50000	50000	67
567	20241002	095800	879529650	50000	49900	50000	49900	133
568	20241002	095700	872888350	49850	49850	49850	49850	46
569	20241002	095600	870595250	49850	49850	49850	49850	27
570	20241002	095500	869249300	49850	49900	49900	49850	31
571	20241002	095400	867702750	49900	49850	49900	49850	59
572	20241002	095300	864760550	49850	49900	49900	49850	202
573	20241002	095200	854683600	49950	49950	49950	49950	6
574	20241002	095100	854383900	49950	49950	49950	49950	149
575	20241002	095000	846941350	49950	50000	50000	49950	30
576	20241002	094900	845441600	50000	49950	50000	49950	67
577	20241002	094800	842094650	49950	50000	50000	49950	23
578	20241002	094700	840944850	49950	49950	49950	49900	304
579	20241002	094600	825768950	49900	49900	49900	49900	24
580	20241002	094500	824571350	49900	50000	50100	49900	248
581	20241002	094400	812170750	50000	50000	50100	49950	268
582	20241002	094300	798770250	50200	50200	50200	50200	30
583	20241002	094200	797264250	50100	50000	50100	50000	400
584	20241002	094100	777235250	50200	50100	50200	50000	92
585	20241002	094000	772631750	50000	49900	50000	49900	346
586	20241002	093900	755345150	49800	49950	49950	49800	127
587	20241002	093800	749008750	49950	49950	49950	49800	15
588	20241002	093700	748260100	49950	49950	49950	49800	127
589	20241002	093600	741919000	49950	49950	49950	49800	122
590	20241002	093500	735828600	49800	49800	49800	49800	28
591	20241002	093400	734434200	49950	49900	49950	49850	73
592	20241002	093300	730793950	49900	49800	49900	49800	45
593	20241002	093200	728551850	49800	49900	49900	49800	232
594	20241002	093100	716994350	49900	49800	49900	49800	85
595	20241002	093000	712755650	49900	49800	49900	49800	245
596	20241002	092900	700545000	49750	49750	49750	49750	44
597	20241002	092800	698356000	49750	49850	49850	49750	544
598	20241002	092700	671245200	49850	49900	49900	49850	61
599	20241002	092600	668202900	49850	49900	49900	49850	167
600	20241002	092500	659869650	49900	49900	49900	49900	62
601	20241002	092400	656775850	50000	50000	50000	50000	6
602	20241002	092300	656475850	49900	49900	50000	49850	279
603	20241002	092200	642548450	49900	49950	49950	49900	72
604	20241002	092100	638954700	50000	50000	50000	49950	88
605	20241002	092000	634558400	50000	50000	50000	50000	18
606	20241002	091900	633658400	50000	50000	50000	49900	360
607	20241002	091800	615668550	50000	50000	50000	50000	30
608	20241002	091700	614168550	50000	50000	50100	50000	48
609	20241002	091600	611767750	50000	50000	50200	50000	427
610	20241002	091500	590416750	50000	50000	50000	50000	154
611	20241002	091400	582716750	50000	50300	50300	50000	53
612	20241002	091300	580066450	50100	49750	50100	49700	335
613	20241002	091200	563375950	49950	49750	49950	49700	393
614	20241002	091100	543812850	49600	49550	49650	49550	219
615	20241002	091000	532944200	49500	49600	49600	49500	68
616	20241002	090900	529575650	49600	49600	49650	49550	886
617	20241002	090800	485660750	49700	49600	49700	49600	77
618	20241002	090700	481835550	49550	49450	49600	49400	978
619	20241002	090600	433407700	49400	49400	49450	49350	251
620	20241002	090500	421009650	49400	49650	49650	49400	1922
621	20241002	090400	325834650	49750	49500	49750	49500	312
622	20241002	090300	310363600	49550	49650	49650	49450	1159
623	20241002	090200	252977100	50000	49550	50100	49550	2175
624	20241002	090100	144563450	49500	49600	49650	49500	890
625	20241002	090000	100456650	49550	50000	50300	49550	2015