KissMeData/078340/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	195400	2868541500	41100	41100	41100	41100	1905
3	20241011	195300	2868541500	41100	41100	41100	41100	0
4	20241011	195200	2868541500	41100	41100	41100	41100	0
5	20241011	195100	2868541500	41100	41100	41100	41100	0
6	20241011	195000	2868541500	41100	41100	41100	41100	0
7	20241011	194900	2868541500	41100	41100	41100	41100	0
8	20241011	194800	2868541500	41100	41100	41100	41100	0
9	20241011	194700	2868541500	41100	41100	41100	41100	0
10	20241011	194600	2868541500	41100	41100	41100	41100	0
11	20241011	194500	2868541500	41100	41100	41100	41100	0
12	20241011	194400	2868541500	41100	41100	41100	41100	0
13	20241011	194300	2868541500	41100	41100	41100	41100	0
14	20241011	194200	2868541500	41100	41100	41100	41100	0
15	20241011	194100	2868541500	41100	41100	41100	41100	0
16	20241011	194000	2868541500	41100	41100	41100	41100	0
17	20241011	193900	2868541500	41100	41100	41100	41100	0
18	20241011	193800	2868541500	41100	41100	41100	41100	0
19	20241011	193700	2868541500	41100	41100	41100	41100	0
20	20241011	193600	2868541500	41100	41100	41100	41100	0
21	20241011	193500	2868541500	41100	41100	41100	41100	0
22	20241011	193400	2868541500	41100	41100	41100	41100	0
23	20241011	193300	2868541500	41100	41100	41100	41100	0
24	20241011	193200	2868541500	41100	41100	41100	41100	0
25	20241011	193100	2868541500	41100	41100	41100	41100	0
26	20241011	193000	2868541500	41100	41100	41100	41100	0
27	20241011	192900	2868541500	41100	41100	41100	41100	0
28	20241011	192800	2868541500	41100	41100	41100	41100	0
29	20241011	192700	2868541500	41100	41100	41100	41100	0
30	20241011	192600	2868541500	41100	41100	41100	41100	0
31	20241011	192500	2868541500	41100	41100	41100	41100	0
32	20241011	192400	2868541500	41100	41100	41100	41100	1905
33	20241011	192300	2868541500	41100	41100	41100	41100	0
34	20241011	192200	2868541500	41100	41100	41100	41100	0
35	20241011	192100	2868541500	41100	41100	41100	41100	0
36	20241011	192000	2868541500	41100	41100	41100	41100	0
37	20241011	191900	2868541500	41100	41100	41100	41100	0
38	20241011	191800	2868541500	41100	41100	41100	41100	0
39	20241011	191700	2868541500	41100	41100	41100	41100	0
40	20241011	191600	2868541500	41100	41100	41100	41100	0
41	20241011	191500	2868541500	41100	41100	41100	41100	0
42	20241011	191400	2868541500	41100	41100	41100	41100	0
43	20241011	191300	2868541500	41100	41100	41100	41100	0
44	20241011	191200	2868541500	41100	41100	41100	41100	0
45	20241011	191100	2868541500	41100	41100	41100	41100	0
46	20241011	191000	2868541500	41100	41100	41100	41100	0
47	20241011	190900	2868541500	41100	41100	41100	41100	0
48	20241011	190800	2868541500	41100	41100	41100	41100	0
49	20241011	190700	2868541500	41100	41100	41100	41100	0
50	20241011	190600	2868541500	41100	41100	41100	41100	0
51	20241011	190500	2868541500	41100	41100	41100	41100	0
52	20241011	190400	2868541500	41100	41100	41100	41100	0
53	20241011	190300	2868541500	41100	41100	41100	41100	0
54	20241011	190200	2868541500	41100	41100	41100	41100	0
55	20241011	190100	2868541500	41100	41100	41100	41100	0
56	20241011	190000	2868541500	41100	41100	41100	41100	0
57	20241011	185900	2868541500	41100	41100	41100	41100	0
58	20241011	185800	2868541500	41100	41100	41100	41100	0
59	20241011	185700	2868541500	41100	41100	41100	41100	0
60	20241011	185600	2868541500	41100	41100	41100	41100	0
61	20241011	185500	2868541500	41100	41100	41100	41100	0
62	20241011	185400	2868541500	41100	41100	41100	41100	1905
63	20241011	185300	2868541500	41100	41100	41100	41100	0
64	20241011	185200	2868541500	41100	41100	41100	41100	0
65	20241011	185100	2868541500	41100	41100	41100	41100	0
66	20241011	185000	2868541500	41100	41100	41100	41100	0
67	20241011	184900	2868541500	41100	41100	41100	41100	0
68	20241011	184800	2868541500	41100	41100	41100	41100	0
69	20241011	184700	2868541500	41100	41100	41100	41100	0
70	20241011	184600	2868541500	41100	41100	41100	41100	0
71	20241011	184500	2868541500	41100	41100	41100	41100	0
72	20241011	184400	2868541500	41100	41100	41100	41100	0
73	20241011	184300	2868541500	41100	41100	41100	41100	0
74	20241011	184200	2868541500	41100	41100	41100	41100	0
75	20241011	184100	2868541500	41100	41100	41100	41100	0
76	20241011	184000	2868541500	41100	41100	41100	41100	0
77	20241011	183900	2868541500	41100	41100	41100	41100	0
78	20241011	183800	2868541500	41100	41100	41100	41100	0
79	20241011	183700	2868541500	41100	41100	41100	41100	0
80	20241011	183600	2868541500	41100	41100	41100	41100	0
81	20241011	183500	2868541500	41100	41100	41100	41100	0
82	20241011	183400	2868541500	41100	41100	41100	41100	0
83	20241011	183300	2868541500	41100	41100	41100	41100	0
84	20241011	183200	2868541500	41100	41100	41100	41100	0
85	20241011	183100	2868541500	41100	41100	41100	41100	0
86	20241011	183000	2868541500	41100	41100	41100	41100	0
87	20241011	182900	2868541500	41100	41100	41100	41100	0
88	20241011	182800	2868541500	41100	41100	41100	41100	0
89	20241011	182700	2868541500	41100	41100	41100	41100	0
90	20241011	182600	2868541500	41100	41100	41100	41100	0
91	20241011	182500	2868541500	41100	41100	41100	41100	0
92	20241011	182400	2868541500	41100	41100	41100	41100	1905
93	20241011	182300	2868541500	41100	41100	41100	41100	0
94	20241011	182200	2868541500	41100	41100	41100	41100	0
95	20241011	182100	2868541500	41100	41100	41100	41100	0
96	20241011	182000	2868541500	41100	41100	41100	41100	0
97	20241011	181900	2868541500	41100	41100	41100	41100	0
98	20241011	181800	2868541500	41100	41100	41100	41100	0
99	20241011	181700	2868541500	41100	41100	41100	41100	0
100	20241011	181600	2868541500	41100	41100	41100	41100	0
101	20241011	181500	2868541500	41100	41100	41100	41100	0
102	20241011	181400	2868541500	41100	41100	41100	41100	0
103	20241011	181300	2868541500	41100	41100	41100	41100	0
104	20241011	181200	2868541500	41100	41100	41100	41100	0
105	20241011	181100	2868541500	41100	41100	41100	41100	0
106	20241011	181000	2868541500	41100	41100	41100	41100	0
107	20241011	180900	2868541500	41100	41100	41100	41100	0
108	20241011	180800	2868541500	41100	41100	41100	41100	0
109	20241011	180700	2868541500	41100	41100	41100	41100	0
110	20241011	180600	2868541500	41100	41100	41100	41100	0
111	20241011	180500	2868541500	41100	41100	41100	41100	0
112	20241011	180400	2868541500	41100	41100	41100	41100	0
113	20241011	180300	2868541500	41100	41100	41100	41100	0
114	20241011	180200	2868541500	41100	41100	41100	41100	0
115	20241011	180100	2868541500	41100	41100	41100	41100	0
116	20241011	180000	2868541500	41100	41100	41100	41100	0
117	20241011	175900	2868541500	41100	41100	41100	41100	0
118	20241011	175800	2868541500	41100	41100	41100	41100	0
119	20241011	175700	2868541500	41100	41100	41100	41100	0
120	20241011	175600	2868541500	41100	41100	41100	41100	0
121	20241011	175500	2868541500	41100	41100	41100	41100	0
122	20241011	175400	2868541500	41100	41100	41100	41100	1905
123	20241011	175300	2868541500	41100	41100	41100	41100	0
124	20241011	175200	2868541500	41100	41100	41100	41100	0
125	20241011	175100	2868541500	41100	41100	41100	41100	0
126	20241011	175000	2868541500	41100	41100	41100	41100	0
127	20241011	174900	2868541500	41100	41100	41100	41100	0
128	20241011	174800	2868541500	41100	41100	41100	41100	0
129	20241011	174700	2868541500	41100	41100	41100	41100	0
130	20241011	174600	2868541500	41100	41100	41100	41100	0
131	20241011	174500	2868541500	41100	41100	41100	41100	0
132	20241011	174400	2868541500	41100	41100	41100	41100	0
133	20241011	174300	2868541500	41100	41100	41100	41100	0
134	20241011	174200	2868541500	41100	41100	41100	41100	0
135	20241011	174100	2868541500	41100	41100	41100	41100	0
136	20241011	174000	2868541500	41100	41100	41100	41100	0
137	20241011	173900	2868541500	41100	41100	41100	41100	0
138	20241011	173800	2868541500	41100	41100	41100	41100	0
139	20241011	173700	2868541500	41100	41100	41100	41100	0
140	20241011	173600	2868541500	41100	41100	41100	41100	0
141	20241011	173500	2868541500	41100	41100	41100	41100	0
142	20241011	173400	2868541500	41100	41100	41100	41100	0
143	20241011	173300	2868541500	41100	41100	41100	41100	0
144	20241011	173200	2868541500	41100	41100	41100	41100	0
145	20241011	173100	2868541500	41100	41100	41100	41100	0
146	20241011	173000	2868541500	41100	41100	41100	41100	0
147	20241011	172900	2868541500	41100	41100	41100	41100	0
148	20241011	172800	2868541500	41100	41100	41100	41100	0
149	20241011	172700	2868541500	41100	41100	41100	41100	0
150	20241011	172600	2868541500	41100	41100	41100	41100	0
151	20241011	172500	2868541500	41100	41100	41100	41100	0
152	20241011	172400	2868541500	41100	41100	41100	41100	1905
153	20241011	172300	2868541500	41100	41100	41100	41100	0
154	20241011	172200	2868541500	41100	41100	41100	41100	0
155	20241011	172100	2868541500	41100	41100	41100	41100	0
156	20241011	172000	2868541500	41100	41100	41100	41100	0
157	20241011	171900	2868541500	41100	41100	41100	41100	0
158	20241011	171800	2868541500	41100	41100	41100	41100	0
159	20241011	171700	2868541500	41100	41100	41100	41100	0
160	20241011	171600	2868541500	41100	41100	41100	41100	0
161	20241011	171500	2868541500	41100	41100	41100	41100	0
162	20241011	171400	2868541500	41100	41100	41100	41100	0
163	20241011	171300	2868541500	41100	41100	41100	41100	0
164	20241011	171200	2868541500	41100	41100	41100	41100	0
165	20241011	171100	2868541500	41100	41100	41100	41100	0
166	20241011	171000	2868541500	41100	41100	41100	41100	0
167	20241011	170900	2868541500	41100	41100	41100	41100	0
168	20241011	170800	2868541500	41100	41100	41100	41100	0
169	20241011	170700	2868541500	41100	41100	41100	41100	0
170	20241011	170600	2868541500	41100	41100	41100	41100	0
171	20241011	170500	2868541500	41100	41100	41100	41100	0
172	20241011	170400	2868541500	41100	41100	41100	41100	0
173	20241011	170300	2868541500	41100	41100	41100	41100	0
174	20241011	170200	2868541500	41100	41100	41100	41100	0
175	20241011	170100	2868541500	41100	41100	41100	41100	0
176	20241011	170000	2868541500	41100	41100	41100	41100	0
177	20241011	165900	2868541500	41100	41100	41100	41100	0
178	20241011	165800	2868541500	41100	41100	41100	41100	0
179	20241011	165700	2868541500	41100	41100	41100	41100	0
180	20241011	165600	2868541500	41100	41100	41100	41100	0
181	20241011	165500	2868541500	41100	41100	41100	41100	0
182	20241011	165400	2868541500	41100	41100	41100	41100	1905
183	20241011	165300	2868541500	41100	41100	41100	41100	0
184	20241011	165200	2868541500	41100	41100	41100	41100	0
185	20241011	165100	2868541500	41100	41100	41100	41100	0
186	20241011	165000	2868541500	41100	41100	41100	41100	0
187	20241011	164900	2868541500	41100	41100	41100	41100	0
188	20241011	164800	2868541500	41100	41100	41100	41100	0
189	20241011	164700	2868541500	41100	41100	41100	41100	0
190	20241011	164600	2868541500	41100	41100	41100	41100	0
191	20241011	164500	2868541500	41100	41100	41100	41100	0
192	20241011	164400	2868541500	41100	41100	41100	41100	0
193	20241011	164300	2868541500	41100	41100	41100	41100	0
194	20241011	164200	2868541500	41100	41100	41100	41100	0
195	20241011	164100	2868541500	41100	41100	41100	41100	0
196	20241011	164000	2868541500	41100	41100	41100	41100	0
197	20241011	163900	2868541500	41100	41100	41100	41100	0
198	20241011	163800	2868541500	41100	41100	41100	41100	0
199	20241011	163700	2868541500	41100	41100	41100	41100	0
200	20241011	163600	2868541500	41100	41100	41100	41100	0
201	20241011	163500	2868541500	41100	41100	41100	41100	0
202	20241011	163400	2868541500	41100	41100	41100	41100	0
203	20241011	163300	2868541500	41100	41100	41100	41100	0
204	20241011	163200	2868541500	41100	41100	41100	41100	0
205	20241011	163100	2868541500	41100	41100	41100	41100	0
206	20241011	163000	2868541500	41100	41100	41100	41100	0
207	20241011	162900	2868541500	41100	41100	41100	41100	0
208	20241011	162800	2868541500	41100	41100	41100	41100	0
209	20241011	162700	2868541500	41100	41100	41100	41100	0
210	20241011	162600	2868541500	41100	41100	41100	41100	0
211	20241011	162500	2868541500	41100	41100	41100	41100	0
212	20241011	162400	2868541500	41100	41100	41100	41100	1905
213	20241011	162300	2868541500	41100	41100	41100	41100	0
214	20241011	162200	2868541500	41100	41100	41100	41100	0
215	20241011	162100	2868541500	41100	41100	41100	41100	0
216	20241011	162000	2868541500	41100	41100	41100	41100	0
217	20241011	161900	2868541500	41100	41100	41100	41100	0
218	20241011	161800	2868541500	41100	41100	41100	41100	0
219	20241011	161700	2868541500	41100	41100	41100	41100	0
220	20241011	161600	2868541500	41100	41100	41100	41100	0
221	20241011	161500	2868541500	41100	41100	41100	41100	0
222	20241011	161400	2868541500	41100	41100	41100	41100	0
223	20241011	161300	2868541500	41100	41100	41100	41100	0
224	20241011	161200	2868541500	41100	41100	41100	41100	0
225	20241011	161100	2868541500	41100	41100	41100	41100	0
226	20241011	161000	2868541500	41100	41100	41100	41100	0
227	20241011	160900	2868541500	41100	41100	41100	41100	0
228	20241011	160800	2868541500	41100	41100	41100	41100	0
229	20241011	160700	2868541500	41100	41100	41100	41100	0
230	20241011	160600	2868541500	41100	41100	41100	41100	0
231	20241011	160500	2868541500	41100	41100	41100	41100	0
232	20241011	160400	2868541500	41100	41100	41100	41100	0
233	20241011	160300	2868541500	41100	41100	41100	41100	0
234	20241011	160200	2868541500	41100	41100	41100	41100	0
235	20241011	160100	2868541500	41100	41100	41100	41100	0
236	20241011	160000	2868541500	41100	41100	41100	41100	0
237	20241011	155900	2868541500	41100	41100	41100	41100	0
238	20241011	155800	2868541500	41100	41100	41100	41100	0
239	20241011	155700	2868541500	41100	41100	41100	41100	0
240	20241011	155600	2868541500	41100	41100	41100	41100	0
241	20241011	155500	2868541500	41100	41100	41100	41100	0
242	20241011	155400	2868541500	41100	41100	41100	41100	1905
243	20241011	155300	2868541500	41100	41100	41100	41100	0
244	20241011	155200	2868541500	41100	41100	41100	41100	0
245	20241011	155100	2868541500	41100	41100	41100	41100	0
246	20241011	155000	2868541500	41100	41100	41100	41100	0
247	20241011	154900	2868541500	41100	41100	41100	41100	0
248	20241011	154800	2868541500	41100	41100	41100	41100	0
249	20241011	154700	2868541500	41100	41100	41100	41100	0
250	20241011	154600	2868541500	41100	41100	41100	41100	0
251	20241011	154500	2868541500	41100	41100	41100	41100	0
252	20241011	154400	2868541500	41100	41100	41100	41100	0
253	20241011	154300	2868541500	41100	41100	41100	41100	0
254	20241011	154200	2868541500	41100	41100	41100	41100	0
255	20241011	154100	2868541500	41100	41100	41100	41100	0
256	20241011	154000	2868541500	41100	41100	41100	41100	0
257	20241011	153900	2868541500	41100	41100	41100	41100	0
258	20241011	153800	2868541500	41100	41100	41100	41100	0
259	20241011	153700	2868541500	41100	41100	41100	41100	0
260	20241011	153600	2868541500	41100	41100	41100	41100	0
261	20241011	153500	2868541500	41100	41100	41100	41100	0
262	20241011	153400	2868541500	41100	41100	41100	41100	0
263	20241011	153300	2868541500	41100	41100	41100	41100	0
264	20241011	153200	2868541500	41100	41100	41100	41100	0
265	20241011	153100	2868541500	41100	41100	41100	41100	0
266	20241011	153000	2868541500	41100	41100	41100	41100	1905
267	20241011	152900	2790246000	41150	41150	41150	41150	0
268	20241011	152800	2790246000	41150	41150	41150	41150	0
269	20241011	152700	2790246000	41150	41150	41150	41150	0
270	20241011	152600	2790246000	41150	41150	41150	41150	0
271	20241011	152500	2790246000	41150	41150	41150	41150	0
272	20241011	152400	2790246000	41150	41150	41150	41150	0
273	20241011	152300	2790246000	41150	41150	41150	41150	0
274	20241011	152200	2790246000	41150	41150	41150	41150	0
275	20241011	152100	2790246000	41150	41150	41150	41150	0
276	20241011	152000	2790246000	41150	41150	41150	41150	0
277	20241011	151900	2790246000	41150	41100	41150	41100	281
278	20241011	151800	2778692100	41150	41150	41150	41100	184
279	20241011	151700	2771128550	41150	41100	41150	41100	9
280	20241011	151600	2770758550	41100	41100	41150	41100	74
281	20241011	151500	2767716900	41100	41100	41100	41100	86
282	20241011	151400	2764182300	41150	41100	41150	41100	362
283	20241011	151300	2749297200	41050	41100	41100	41050	80
284	20241011	151200	2746010200	41100	41100	41150	41100	55
285	20241011	151100	2743749650	41100	41100	41150	41100	254
286	20241011	151000	2733300250	41150	41150	41150	41150	1
287	20241011	150900	2733259100	41150	41150	41150	41100	265
288	20241011	150800	2722362450	41150	41100	41150	41100	76
289	20241011	150700	2719238100	41150	41150	41150	41150	17
290	20241011	150600	2718538550	41100	41100	41100	41100	30
291	20241011	150500	2717305550	41150	41050	41150	41050	228
292	20241011	150400	2707938650	41050	41000	41050	41000	34
293	20241011	150300	2706543350	41050	41100	41100	41050	279
294	20241011	150200	2695089050	41100	41150	41150	41050	58
295	20241011	150100	2692706400	41100	41150	41150	41100	55
296	20241011	150000	2690445150	41150	41100	41150	41050	101
297	20241011	145900	2686291800	41100	41100	41100	41100	41
298	20241011	145800	2684606700	41150	41150	41150	41100	53
299	20241011	145700	2682426700	41100	41100	41100	41050	168
300	20241011	145600	2675527750	41050	41100	41150	41050	220
301	20241011	145500	2666485950	41150	41150	41150	41150	53
302	20241011	145400	2664305000	41150	41100	41150	41100	255
303	20241011	145300	2653821950	41150	41150	41150	41150	37
304	20241011	145200	2652299400	41150	41200	41200	41150	41
305	20241011	145100	2650610600	41150	41150	41200	41100	74
306	20241011	145000	2647566100	41100	41150	41150	41000	2076
307	20241011	144900	2562389800	41200	41150	41200	41100	879
308	20241011	144800	2526202050	41100	41150	41200	41100	724
309	20241011	144700	2496400650	41150	41200	41200	41150	362
310	20241011	144600	2481503600	41200	41200	41200	41200	163
311	20241011	144500	2474788000	41200	41200	41200	41150	111
312	20241011	144400	2470216050	41200	41250	41250	41200	109
313	20241011	144300	2465723200	41200	41200	41250	41200	151
314	20241011	144200	2459499950	41200	41300	41300	41200	321
315	20241011	144100	2446263300	41250	41250	41300	41250	121
316	20241011	144000	2441271000	41250	41250	41300	41250	295
317	20241011	143900	2429090450	41250	41300	41300	41250	197
318	20241011	143800	2420957650	41300	41350	41350	41300	23
319	20241011	143700	2420006650	41300	41300	41350	41300	80
320	20241011	143600	2416700500	41300	41300	41300	41300	784
321	20241011	143500	2384321300	41350	41300	41350	41250	632
322	20241011	143400	2358221600	41300	41300	41350	41300	129
323	20241011	143300	2352891650	41300	41300	41350	41300	97
324	20241011	143200	2348883650	41300	41350	41350	41300	76
325	20241011	143100	2345743150	41350	41300	41350	41300	22
326	20241011	143000	2344833500	41350	41300	41350	41300	105
327	20241011	142900	2340495300	41300	41350	41350	41300	68
328	20241011	142800	2337684750	41350	41350	41350	41350	35
329	20241011	142700	2336237500	41350	41300	41350	41300	152
330	20241011	142600	2329958050	41300	41350	41350	41300	44
331	20241011	142500	2328139900	41350	41350	41350	41300	50
332	20241011	142400	2326072450	41300	41300	41350	41300	52
333	20241011	142300	2323924050	41350	41350	41350	41300	285
334	20241011	142200	2312151750	41350	41350	41350	41350	50
335	20241011	142100	2310084250	41300	41300	41350	41300	86
336	20241011	142000	2306531500	41350	41350	41350	41300	71
337	20241011	141900	2303596900	41350	41350	41350	41350	43
338	20241011	141800	2301818850	41350	41350	41350	41350	40
339	20241011	141700	2300164850	41350	41350	41350	41300	72
340	20241011	141600	2297188900	41350	41350	41350	41350	35
341	20241011	141500	2295741650	41350	41350	41350	41350	63
342	20241011	141400	2293136600	41350	41350	41350	41300	62
343	20241011	141300	2290574150	41300	41350	41350	41300	20
344	20241011	141200	2289747200	41350	41350	41350	41300	127
345	20241011	141100	2284495800	41350	41300	41350	41300	48
346	20241011	141000	2282512250	41300	41350	41350	41300	60
347	20241011	140900	2280033750	41350	41350	41350	41350	21
348	20241011	140800	2279165400	41350	41300	41350	41300	49
349	20241011	140700	2277140500	41250	41250	41250	41250	0
350	20241011	140600	2277140500	41250	41350	41350	41250	1127
351	20241011	140500	2230606000	41350	41400	41400	41350	115
352	20241011	140400	2225849700	41400	41350	41400	41350	22
353	20241011	140300	2224939050	41350	41350	41350	41350	246
354	20241011	140200	2214766950	41300	41350	41350	41300	85
355	20241011	140100	2211255450	41350	41350	41350	41350	216
356	20241011	140000	2202323850	41350	41350	41350	41350	31
357	20241011	135900	2201042000	41300	41350	41350	41250	58
358	20241011	135800	2198647600	41350	41350	41350	41300	108
359	20241011	135700	2194184300	41400	41350	41400	41350	10
360	20241011	135600	2193770350	41400	41400	41400	41300	241
361	20241011	135500	2183813800	41400	41400	41400	41400	31
362	20241011	135400	2182530400	41400	41300	41400	41300	585
363	20241011	135300	2158368400	41300	41400	41400	41250	2067
364	20241011	135200	2072951350	41450	41450	41450	41400	37
365	20241011	135100	2071418050	41450	41400	41450	41350	363
366	20241011	135000	2056396300	41400	41400	41400	41300	76
367	20241011	134900	2053251550	41400	41450	41450	41400	17
368	20241011	134800	2052547300	41450	41350	41500	41350	110
369	20241011	134700	2047987800	41350	41300	41350	41300	86
370	20241011	134600	2044433000	41350	41450	41450	41300	175
371	20241011	134500	2037196300	41500	41500	41500	41400	43
372	20241011	134400	2035413050	41500	41500	41500	41500	25
373	20241011	134300	2034375550	41500	41500	41500	41400	64
374	20241011	134200	2031722050	41500	41500	41500	41450	62
375	20241011	134100	2029150700	41500	41450	41500	41400	79
376	20241011	134000	2025877150	41400	41500	41500	41400	58
377	20241011	133900	2023472950	41500	41500	41500	41500	37
378	20241011	133800	2021937450	41500	41450	41500	41400	57
379	20241011	133700	2019575850	41400	41500	41500	41350	274
380	20241011	133600	2008240700	41450	41450	41450	41450	27
381	20241011	133500	2007121550	41450	41450	41450	41450	237
382	20241011	133400	1997297900	41450	41450	41450	41400	61
383	20241011	133300	1994770700	41450	41450	41450	41450	29
384	20241011	133200	1993568650	41450	41450	41450	41400	50
385	20241011	133100	1991497150	41450	41450	41450	41400	75
386	20241011	133000	1988390550	41450	41450	41450	41450	36
387	20241011	132900	1986898350	41450	41450	41450	41400	232
388	20241011	132800	1977293350	41450	41450	41450	41400	66
389	20241011	132700	1974558900	41450	41450	41450	41450	56
390	20241011	132600	1972237700	41450	41450	41450	41450	12
391	20241011	132500	1971740300	41450	41450	41450	41400	73
392	20241011	132400	1968716000	41450	41450	41450	41450	54
393	20241011	132300	1966477700	41450	41450	41450	41450	13
394	20241011	132200	1965938850	41450	41450	41450	41350	56
395	20241011	132100	1963619950	41450	41400	41450	41400	77
396	20241011	132000	1960430750	41450	41450	41450	41450	37
397	20241011	131900	1958897100	41450	41450	41450	41400	59
398	20241011	131800	1956452800	41450	41450	41450	41400	33
399	20241011	131700	1955085050	41450	41450	41450	41450	31
400	20241011	131600	1953800100	41450	41450	41450	41400	61
401	20241011	131500	1951272900	41450	41400	41450	41400	544
402	20241011	131400	1928735450	41400	41400	41400	41400	23
403	20241011	131300	1927783250	41400	41400	41400	41350	51
404	20241011	131200	1925673100	41400	41400	41400	41400	55
405	20241011	131100	1923396100	41400	41450	41450	41400	425
406	20241011	131000	1905800650	41450	41500	41500	41400	349
407	20241011	130900	1891336100	41500	41500	41500	41450	6
408	20241011	130800	1891087150	41450	41450	41500	41450	15
409	20241011	130700	1890465050	41500	41400	41500	41400	39
410	20241011	130600	1888849300	41500	41450	41500	41400	516
411	20241011	130500	1867461650	41450	41450	41450	41450	7
412	20241011	130400	1867171500	41450	41450	41450	41450	47
413	20241011	130300	1865223350	41450	41450	41450	41450	55
414	20241011	130200	1862943600	41450	41450	41450	41450	0
415	20241011	130100	1862943600	41450	41450	41450	41450	163
416	20241011	130000	1856187250	41450	41450	41450	41450	75
417	20241011	125900	1853078500	41500	41500	41500	41500	11
418	20241011	125800	1852622000	41500	41500	41500	41500	1
419	20241011	125700	1852580500	41450	41450	41450	41450	25
420	20241011	125600	1851544250	41500	41450	41500	41450	14
421	20241011	125500	1850963450	41450	41450	41450	41450	0
422	20241011	125400	1850963450	41450	41450	41450	41450	25
423	20241011	125300	1849927200	41450	41450	41450	41450	5
424	20241011	125200	1849719950	41450	41450	41450	41450	31
425	20241011	125100	1848435000	41450	41450	41450	41450	25
426	20241011	125000	1847398750	41400	41400	41400	41400	0
427	20241011	124900	1847398750	41400	41450	41450	41400	100
428	20241011	124800	1843254200	41400	41450	41450	41400	45
429	20241011	124700	1841390150	41450	41450	41450	41450	79
430	20241011	124600	1838115600	41450	41450	41500	41450	127
431	20241011	124500	1832851350	41450	41450	41450	41450	46
432	20241011	124400	1830944650	41450	41450	41450	41450	0
433	20241011	124300	1830944650	41450	41450	41450	41450	10
434	20241011	124200	1830530150	41450	41450	41450	41450	25
435	20241011	124100	1829493900	41450	41400	41450	41400	321
436	20241011	124000	1816200950	41400	41400	41400	41400	237
437	20241011	123900	1806389150	41350	41400	41400	41350	205
438	20241011	123800	1797905650	41400	41400	41400	41400	24
439	20241011	123700	1796912050	41400	41400	41400	41400	20
440	20241011	123600	1796084050	41400	41450	41450	41400	36
441	20241011	123500	1794593100	41450	41450	41450	41450	34
442	20241011	123400	1793183800	41450	41450	41450	41450	1
443	20241011	123300	1793142350	41400	41450	41450	41400	27
444	20241011	123200	1792024450	41450	41450	41450	41450	1
445	20241011	123100	1791983000	41450	41450	41450	41450	38
446	20241011	123000	1790407900	41400	41450	41450	41400	369
447	20241011	122900	1775118150	41450	41450	41450	41450	1
448	20241011	122800	1775076700	41450	41400	41450	41400	49
449	20241011	122700	1773046500	41400	41400	41400	41400	27
450	20241011	122600	1771928700	41400	41400	41400	41400	57
451	20241011	122500	1769568900	41400	41400	41400	41400	222
452	20241011	122400	1760378100	41400	41450	41450	41400	35
453	20241011	122300	1758927850	41500	41500	41500	41500	1
454	20241011	122200	1758886350	41450	41450	41450	41450	222
455	20241011	122100	1749684450	41450	41450	41450	41450	25
456	20241011	122000	1748648200	41500	41500	41500	41500	0
457	20241011	121900	1748648200	41500	41500	41500	41500	2
458	20241011	121800	1748565200	41450	41450	41450	41450	52
459	20241011	121700	1746409800	41500	41500	41500	41500	0
460	20241011	121600	1746409800	41500	41500	41500	41500	0
461	20241011	121500	1746409800	41500	41400	41500	41400	401
462	20241011	121400	1729771300	41400	41450	41500	41350	435
463	20241011	121300	1711757600	41450	41400	41450	41400	27
464	20241011	121200	1710638750	41400	41400	41400	41400	10
465	20241011	121100	1710224750	41400	41400	41400	41400	26
466	20241011	121000	1709148350	41450	41350	41450	41350	5
467	20241011	120900	1708941200	41350	41350	41350	41350	20
468	20241011	120800	1708114200	41350	41450	41450	41350	442
469	20241011	120700	1689832350	41450	41450	41500	41450	51
470	20241011	120600	1687717800	41400	41400	41400	41400	42
471	20241011	120500	1685979000	41400	41450	41450	41400	45
472	20241011	120400	1684115000	41400	41450	41450	41400	222
473	20241011	120300	1674914200	41400	41350	41400	41350	1003
474	20241011	120200	1633390300	41350	41350	41350	41350	25
475	20241011	120100	1632356550	41350	41350	41350	41350	4
476	20241011	120000	1632191150	41350	41350	41350	41350	100
477	20241011	115900	1628056150	41350	41350	41350	41350	66
478	20241011	115800	1625327050	41400	41300	41450	41300	1257
479	20241011	115700	1573390300	41300	41300	41300	41300	10
480	20241011	115600	1572977300	41300	41300	41300	41300	68
481	20241011	115500	1570168900	41300	41300	41300	41300	772
482	20241011	115400	1538285300	41300	41350	41350	41300	1125
483	20241011	115300	1491818450	41350	41350	41350	41350	27
484	20241011	115200	1490702000	41350	41400	41400	41350	30
485	20241011	115100	1489461000	41400	41400	41400	41400	0
486	20241011	115000	1489461000	41400	41350	41400	41350	27
487	20241011	114900	1488344500	41350	41350	41350	41350	517
488	20241011	114800	1466966550	41400	41400	41400	41400	5
489	20241011	114700	1466759550	41400	41400	41400	41400	151
490	20241011	114600	1460508150	41400	41400	41400	41400	0
491	20241011	114500	1460508150	41400	41400	41400	41400	35
492	20241011	114400	1459059150	41350	41400	41400	41350	27
493	20241011	114300	1457942450	41400	41450	41500	41400	260
494	20241011	114200	1447175500	41450	41400	41450	41400	41
495	20241011	114100	1445477500	41400	41400	41400	41400	83
496	20241011	114000	1442041300	41400	41400	41400	41400	385
497	20241011	113900	1426102300	41450	41450	41450	41450	0
498	20241011	113800	1426102300	41450	41450	41450	41450	112
499	20241011	113700	1421459900	41450	41450	41450	41450	0
500	20241011	113600	1421459900	41450	41550	41550	41450	1321
501	20241011	113500	1366648350	41550	41500	41550	41500	31
502	20241011	113400	1365361650	41550	41550	41550	41550	0
503	20241011	113300	1365361650	41550	41550	41550	41550	2
504	20241011	113200	1365278550	41500	41550	41550	41500	26
505	20241011	113100	1364199450	41550	41550	41550	41550	61
506	20241011	113000	1361664900	41550	41550	41550	41550	97
507	20241011	112900	1357634550	41550	41550	41550	41550	32
508	20241011	112800	1356304950	41600	41550	41600	41550	15
509	20241011	112700	1355681200	41550	41550	41550	41550	26
510	20241011	112600	1354600900	41550	41550	41550	41550	0
511	20241011	112500	1354600900	41550	41550	41550	41550	52
512	20241011	112400	1352440300	41550	41550	41550	41550	0
513	20241011	112300	1352440300	41550	41550	41550	41550	0
514	20241011	112200	1352440300	41550	41550	41550	41550	82
515	20241011	112100	1349033200	41550	41600	41600	41550	160
516	20241011	112000	1342383450	41550	41600	41600	41550	46
517	20241011	111900	1340471550	41550	41550	41550	41550	25
518	20241011	111800	1339432800	41600	41600	41600	41600	31
519	20241011	111700	1338143200	41550	41600	41600	41550	193
520	20241011	111600	1330114750	41550	41550	41550	41550	25
521	20241011	111500	1329076000	41550	41550	41550	41550	0
522	20241011	111400	1329076000	41550	41550	41550	41550	0
523	20241011	111300	1329076000	41550	41600	41600	41500	61
524	20241011	111200	1326541600	41550	41550	41550	41550	45
525	20241011	111100	1324671850	41550	41550	41550	41550	100
526	20241011	111000	1320516850	41500	41550	41550	41500	45
527	20241011	110900	1318648350	41500	41500	41500	41500	209
528	20241011	110800	1309974850	41500	41500	41500	41500	6
529	20241011	110700	1309725850	41400	41400	41400	41400	249
530	20241011	110600	1299417250	41400	41450	41450	41400	46
531	20241011	110500	1297511700	41450	41450	41450	41450	29
532	20241011	110400	1296309650	41450	41450	41450	41450	25
533	20241011	110300	1295273400	41450	41450	41450	41450	99
534	20241011	110200	1291169850	41450	41450	41450	41450	26
535	20241011	110100	1290092150	41450	41500	41500	41450	41
536	20241011	110000	1288392650	41450	41500	41500	41450	31
537	20241011	105900	1287107150	41450	41500	41500	41450	133
538	20241011	105800	1281589050	41500	41500	41500	41450	74
539	20241011	105700	1278519300	41450	41500	41500	41450	143
540	20241011	105600	1272586100	41550	41550	41550	41550	5
541	20241011	105500	1272378350	41500	41550	41550	41500	65
542	20241011	105400	1269680800	41600	41550	41600	41550	50
543	20241011	105300	1267601300	41450	41500	41600	41450	233
544	20241011	105200	1257937150	41550	41500	41550	41450	65
545	20241011	105100	1255238650	41500	41550	41550	41500	441
546	20241011	105000	1236934550	41550	41550	41600	41500	115
547	20241011	104900	1232156350	41550	41500	41600	41500	34
548	20241011	104800	1230744650	41600	41600	41600	41600	2
549	20241011	104700	1230661450	41600	41550	41600	41500	782
550	20241011	104600	1198176850	41550	41600	41600	41550	66
551	20241011	104500	1195433200	41600	41650	41650	41600	10
552	20241011	104400	1195016950	41600	41600	41600	41600	222
553	20241011	104300	1185781750	41500	41550	41550	41500	2295
554	20241011	104200	1090524600	41550	41600	41600	41550	1128
555	20241011	104100	1043629800	41650	41650	41650	41650	61
556	20241011	104000	1041089150	41600	41600	41600	41600	2
557	20241011	103900	1041005950	41600	41650	41650	41600	55
558	20241011	103800	1038716550	41650	41700	41700	41650	496
559	20241011	103700	1018056500	41700	41700	41700	41700	6
560	20241011	103600	1017806300	41650	41700	41700	41650	43
561	20241011	103500	1016014500	41700	41700	41700	41650	226
562	20241011	103400	1006597500	41650	41750	41750	41650	522
563	20241011	103300	984822600	41800	41800	41900	41800	76
564	20241011	103200	981645550	41800	41800	41800	41800	1
565	20241011	103100	981603750	41800	41800	41800	41800	0
566	20241011	103000	981603750	41800	41900	41900	41800	243
567	20241011	102900	971445800	41900	41900	41900	41900	6
568	20241011	102800	971194400	41850	41900	41900	41850	334
569	20241011	102700	957216250	41900	42100	42100	41850	588
570	20241011	102600	932581700	42100	42100	42100	42100	5
571	20241011	102500	932371200	42100	42100	42100	42100	4
572	20241011	102400	932202800	41950	42100	42100	41950	29
573	20241011	102300	930985650	42100	42100	42100	42100	5
574	20241011	102200	930775150	42100	42100	42100	42100	4
575	20241011	102100	930606750	41950	42100	42100	41950	29
576	20241011	102000	929389600	42100	42050	42100	42050	65
577	20241011	101900	926653350	42100	42050	42100	42000	304
578	20241011	101800	913880450	42100	42100	42100	42050	31
579	20241011	101700	912576650	42100	42100	42100	42100	29
580	20241011	101600	911355750	42100	42100	42100	42100	9
581	20241011	101500	910976850	42100	42000	42100	42000	166
582	20241011	101400	903999750	42050	42050	42050	42000	30
583	20241011	101300	902738850	42050	41950	42050	41950	6
584	20241011	101200	902486650	42050	42000	42050	41950	15
585	20241011	101100	901856250	42000	42000	42000	41950	147
586	20241011	101000	895683300	41950	41950	41950	41900	174
587	20241011	100900	888384350	42000	41950	42000	41950	27
588	20241011	100800	887251150	42000	41900	42000	41900	83
589	20241011	100700	883769050	41850	41850	41850	41850	172
590	20241011	100600	876570850	41800	41850	41850	41800	24
591	20241011	100500	875567500	41850	41800	41850	41800	12
592	20241011	100400	875065600	41750	41750	41750	41750	5
593	20241011	100300	874856850	41700	41750	41750	41700	28
594	20241011	100200	873689100	41700	41700	41700	41700	141
595	20241011	100100	867809400	41750	41700	41750	41700	376
596	20241011	100000	852119550	41700	41700	41700	41700	2
597	20241011	095900	852036150	41750	41750	41750	41700	83
598	20241011	095800	848573950	41750	41800	41850	41750	380
599	20241011	095700	832701100	41850	41850	41850	41850	0
600	20241011	095600	832701100	41850	41800	41850	41800	91
601	20241011	095500	828897050	41800	41800	41800	41800	9
602	20241011	095400	828520850	41800	41800	41800	41800	168
603	20241011	095300	821498450	41800	41800	41800	41800	71
604	20241011	095200	818530650	41850	41800	41850	41800	7
605	20241011	095100	818237800	41850	41850	41850	41800	35
606	20241011	095000	816773100	41850	41800	41950	41800	64
607	20241011	094900	814093550	41800	41800	41800	41800	21
608	20241011	094800	813215750	41850	41850	41850	41850	20
609	20241011	094700	812378750	41850	41850	41850	41850	8
610	20241011	094600	812043950	41850	41900	41900	41650	851
611	20241011	094500	776517250	41900	41950	41950	41800	334
612	20241011	094400	762527950	41950	41900	41950	41900	306
613	20241011	094300	749702950	41800	41900	41900	41800	347
614	20241011	094200	735183700	41850	41900	41900	41850	65
615	20241011	094100	732463400	41900	41900	41900	41900	1
616	20241011	094000	732421500	41800	41800	41800	41800	29
617	20241011	093900	731209300	41800	41800	41800	41800	35
618	20241011	093800	729746300	41750	41850	41950	41750	304
619	20241011	093700	717045300	41850	41900	41900	41800	532
620	20241011	093600	694786250	41900	41950	41950	41900	584
621	20241011	093500	670312450	42000	41950	42000	41950	256
622	20241011	093400	659573050	42000	42000	42000	42000	5
623	20241011	093300	659363050	42000	42000	42000	42000	112
624	20241011	093200	654659050	41950	42000	42000	41950	562
625	20241011	093100	631060300	42000	42000	42000	42000	16
626	20241011	093000	630388300	41900	42000	42000	41900	692
627	20241011	092900	601364300	41950	42000	42000	41950	277
628	20241011	092800	589735350	42000	42000	42000	41950	137
629	20241011	092700	583983100	42000	42050	42050	41950	2046
630	20241011	092600	498038100	42100	42100	42300	42100	355
631	20241011	092500	483088000	42150	42200	42300	42150	27
632	20241011	092400	481949050	42200	42200	42200	42150	179
633	20241011	092300	474403900	42200	42250	42250	42200	286
634	20241011	092200	462332900	42200	42300	42350	42200	331
635	20241011	092100	448355150	42350	42300	42350	42250	258
636	20241011	092000	437449550	42300	42300	42300	42300	44
637	20241011	091900	435588350	42300	42300	42300	42300	78
638	20241011	091800	432288950	42300	42400	42400	42250	573
639	20241011	091700	408032700	42400	42400	42400	42400	193
640	20241011	091600	399849500	42400	42400	42500	42400	84
641	20241011	091500	396287700	42450	42450	42450	42450	187
642	20241011	091400	388349550	42400	42450	42450	42400	134
643	20241011	091300	382661750	42400	42450	42450	42400	43
644	20241011	091200	380836750	42450	42450	42450	42450	96
645	20241011	091100	376761550	42400	42500	42500	42350	291
646	20241011	091000	364421950	42400	42500	42500	42350	99
647	20241011	090900	360224850	42400	42650	42650	42400	189
648	20241011	090800	352210700	42650	42400	42650	42350	520
649	20241011	090700	330076300	42400	42550	42550	42300	1082
650	20241011	090600	284192650	42600	42750	42750	42550	100
651	20241011	090500	279934350	42650	42700	42700	42650	212
652	20241011	090400	270888850	42700	42600	42700	42600	390
653	20241011	090300	254254450	42650	42450	42650	42400	1003
654	20241011	090200	211718450	42450	42850	42850	42300	4416
655	20241011	090100	24374550	42850	42850	42850	42650	279
656	20241011	090000	12426500	42850	42850	42850	42850	290