KissMeData/081660/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	195700	7119657050	39300	39300	39300	39300	6699
3	20241011	195600	7119657050	39300	39300	39300	39300	0
4	20241011	195500	7119657050	39300	39300	39300	39300	0
5	20241011	195400	7119657050	39300	39300	39300	39300	0
6	20241011	195300	7119657050	39300	39300	39300	39300	0
7	20241011	195200	7119657050	39300	39300	39300	39300	0
8	20241011	195100	7119657050	39300	39300	39300	39300	0
9	20241011	195000	7119657050	39300	39300	39300	39300	0
10	20241011	194900	7119657050	39300	39300	39300	39300	0
11	20241011	194800	7119657050	39300	39300	39300	39300	0
12	20241011	194700	7119657050	39300	39300	39300	39300	0
13	20241011	194600	7119657050	39300	39300	39300	39300	0
14	20241011	194500	7119657050	39300	39300	39300	39300	0
15	20241011	194400	7119657050	39300	39300	39300	39300	0
16	20241011	194300	7119657050	39300	39300	39300	39300	0
17	20241011	194200	7119657050	39300	39300	39300	39300	0
18	20241011	194100	7119657050	39300	39300	39300	39300	0
19	20241011	194000	7119657050	39300	39300	39300	39300	0
20	20241011	193900	7119657050	39300	39300	39300	39300	0
21	20241011	193800	7119657050	39300	39300	39300	39300	0
22	20241011	193700	7119657050	39300	39300	39300	39300	0
23	20241011	193600	7119657050	39300	39300	39300	39300	0
24	20241011	193500	7119657050	39300	39300	39300	39300	0
25	20241011	193400	7119657050	39300	39300	39300	39300	0
26	20241011	193300	7119657050	39300	39300	39300	39300	0
27	20241011	193200	7119657050	39300	39300	39300	39300	0
28	20241011	193100	7119657050	39300	39300	39300	39300	0
29	20241011	193000	7119657050	39300	39300	39300	39300	0
30	20241011	192900	7119657050	39300	39300	39300	39300	0
31	20241011	192800	7119657050	39300	39300	39300	39300	0
32	20241011	192700	7119657050	39300	39300	39300	39300	6699
33	20241011	192600	7119657050	39300	39300	39300	39300	0
34	20241011	192500	7119657050	39300	39300	39300	39300	0
35	20241011	192400	7119657050	39300	39300	39300	39300	0
36	20241011	192300	7119657050	39300	39300	39300	39300	0
37	20241011	192200	7119657050	39300	39300	39300	39300	0
38	20241011	192100	7119657050	39300	39300	39300	39300	0
39	20241011	192000	7119657050	39300	39300	39300	39300	0
40	20241011	191900	7119657050	39300	39300	39300	39300	0
41	20241011	191800	7119657050	39300	39300	39300	39300	0
42	20241011	191700	7119657050	39300	39300	39300	39300	0
43	20241011	191600	7119657050	39300	39300	39300	39300	0
44	20241011	191500	7119657050	39300	39300	39300	39300	0
45	20241011	191400	7119657050	39300	39300	39300	39300	0
46	20241011	191300	7119657050	39300	39300	39300	39300	0
47	20241011	191200	7119657050	39300	39300	39300	39300	0
48	20241011	191100	7119657050	39300	39300	39300	39300	0
49	20241011	191000	7119657050	39300	39300	39300	39300	0
50	20241011	190900	7119657050	39300	39300	39300	39300	0
51	20241011	190800	7119657050	39300	39300	39300	39300	0
52	20241011	190700	7119657050	39300	39300	39300	39300	0
53	20241011	190600	7119657050	39300	39300	39300	39300	0
54	20241011	190500	7119657050	39300	39300	39300	39300	0
55	20241011	190400	7119657050	39300	39300	39300	39300	0
56	20241011	190300	7119657050	39300	39300	39300	39300	0
57	20241011	190200	7119657050	39300	39300	39300	39300	0
58	20241011	190100	7119657050	39300	39300	39300	39300	0
59	20241011	190000	7119657050	39300	39300	39300	39300	0
60	20241011	185900	7119657050	39300	39300	39300	39300	0
61	20241011	185800	7119657050	39300	39300	39300	39300	0
62	20241011	185700	7119657050	39300	39300	39300	39300	6699
63	20241011	185600	7119657050	39300	39300	39300	39300	0
64	20241011	185500	7119657050	39300	39300	39300	39300	0
65	20241011	185400	7119657050	39300	39300	39300	39300	0
66	20241011	185300	7119657050	39300	39300	39300	39300	0
67	20241011	185200	7119657050	39300	39300	39300	39300	0
68	20241011	185100	7119657050	39300	39300	39300	39300	0
69	20241011	185000	7119657050	39300	39300	39300	39300	0
70	20241011	184900	7119657050	39300	39300	39300	39300	0
71	20241011	184800	7119657050	39300	39300	39300	39300	0
72	20241011	184700	7119657050	39300	39300	39300	39300	0
73	20241011	184600	7119657050	39300	39300	39300	39300	0
74	20241011	184500	7119657050	39300	39300	39300	39300	0
75	20241011	184400	7119657050	39300	39300	39300	39300	0
76	20241011	184300	7119657050	39300	39300	39300	39300	0
77	20241011	184200	7119657050	39300	39300	39300	39300	0
78	20241011	184100	7119657050	39300	39300	39300	39300	0
79	20241011	184000	7119657050	39300	39300	39300	39300	0
80	20241011	183900	7119657050	39300	39300	39300	39300	0
81	20241011	183800	7119657050	39300	39300	39300	39300	0
82	20241011	183700	7119657050	39300	39300	39300	39300	0
83	20241011	183600	7119657050	39300	39300	39300	39300	0
84	20241011	183500	7119657050	39300	39300	39300	39300	0
85	20241011	183400	7119657050	39300	39300	39300	39300	0
86	20241011	183300	7119657050	39300	39300	39300	39300	0
87	20241011	183200	7119657050	39300	39300	39300	39300	0
88	20241011	183100	7119657050	39300	39300	39300	39300	0
89	20241011	183000	7119657050	39300	39300	39300	39300	0
90	20241011	182900	7119657050	39300	39300	39300	39300	0
91	20241011	182800	7119657050	39300	39300	39300	39300	0
92	20241011	182700	7119657050	39300	39300	39300	39300	6699
93	20241011	182600	7119657050	39300	39300	39300	39300	0
94	20241011	182500	7119657050	39300	39300	39300	39300	0
95	20241011	182400	7119657050	39300	39300	39300	39300	0
96	20241011	182300	7119657050	39300	39300	39300	39300	0
97	20241011	182200	7119657050	39300	39300	39300	39300	0
98	20241011	182100	7119657050	39300	39300	39300	39300	0
99	20241011	182000	7119657050	39300	39300	39300	39300	0
100	20241011	181900	7119657050	39300	39300	39300	39300	0
101	20241011	181800	7119657050	39300	39300	39300	39300	0
102	20241011	181700	7119657050	39300	39300	39300	39300	0
103	20241011	181600	7119657050	39300	39300	39300	39300	0
104	20241011	181500	7119657050	39300	39300	39300	39300	0
105	20241011	181400	7119657050	39300	39300	39300	39300	0
106	20241011	181300	7119657050	39300	39300	39300	39300	0
107	20241011	181200	7119657050	39300	39300	39300	39300	0
108	20241011	181100	7119657050	39300	39300	39300	39300	0
109	20241011	181000	7119657050	39300	39300	39300	39300	0
110	20241011	180900	7119657050	39300	39300	39300	39300	0
111	20241011	180800	7119657050	39300	39300	39300	39300	0
112	20241011	180700	7119657050	39300	39300	39300	39300	0
113	20241011	180600	7119657050	39300	39300	39300	39300	0
114	20241011	180500	7119657050	39300	39300	39300	39300	0
115	20241011	180400	7119657050	39300	39300	39300	39300	0
116	20241011	180300	7119657050	39300	39300	39300	39300	0
117	20241011	180200	7119657050	39300	39300	39300	39300	0
118	20241011	180100	7119657050	39300	39300	39300	39300	0
119	20241011	180000	7119657050	39300	39300	39300	39300	0
120	20241011	175900	7119657050	39300	39300	39300	39300	0
121	20241011	175800	7119657050	39300	39300	39300	39300	0
122	20241011	175700	7119657050	39300	39300	39300	39300	6699
123	20241011	175600	7119657050	39300	39300	39300	39300	0
124	20241011	175500	7119657050	39300	39300	39300	39300	0
125	20241011	175400	7119657050	39300	39300	39300	39300	0
126	20241011	175300	7119657050	39300	39300	39300	39300	0
127	20241011	175200	7119657050	39300	39300	39300	39300	0
128	20241011	175100	7119657050	39300	39300	39300	39300	0
129	20241011	175000	7119657050	39300	39300	39300	39300	0
130	20241011	174900	7119657050	39300	39300	39300	39300	0
131	20241011	174800	7119657050	39300	39300	39300	39300	0
132	20241011	174700	7119657050	39300	39300	39300	39300	0
133	20241011	174600	7119657050	39300	39300	39300	39300	0
134	20241011	174500	7119657050	39300	39300	39300	39300	0
135	20241011	174400	7119657050	39300	39300	39300	39300	0
136	20241011	174300	7119657050	39300	39300	39300	39300	0
137	20241011	174200	7119657050	39300	39300	39300	39300	0
138	20241011	174100	7119657050	39300	39300	39300	39300	0
139	20241011	174000	7119657050	39300	39300	39300	39300	0
140	20241011	173900	7119657050	39300	39300	39300	39300	0
141	20241011	173800	7119657050	39300	39300	39300	39300	0
142	20241011	173700	7119657050	39300	39300	39300	39300	0
143	20241011	173600	7119657050	39300	39300	39300	39300	0
144	20241011	173500	7119657050	39300	39300	39300	39300	0
145	20241011	173400	7119657050	39300	39300	39300	39300	0
146	20241011	173300	7119657050	39300	39300	39300	39300	0
147	20241011	173200	7119657050	39300	39300	39300	39300	0
148	20241011	173100	7119657050	39300	39300	39300	39300	0
149	20241011	173000	7119657050	39300	39300	39300	39300	0
150	20241011	172900	7119657050	39300	39300	39300	39300	0
151	20241011	172800	7119657050	39300	39300	39300	39300	0
152	20241011	172700	7119657050	39300	39300	39300	39300	6699
153	20241011	172600	7119657050	39300	39300	39300	39300	0
154	20241011	172500	7119657050	39300	39300	39300	39300	0
155	20241011	172400	7119657050	39300	39300	39300	39300	0
156	20241011	172300	7119657050	39300	39300	39300	39300	0
157	20241011	172200	7119657050	39300	39300	39300	39300	0
158	20241011	172100	7119657050	39300	39300	39300	39300	0
159	20241011	172000	7119657050	39300	39300	39300	39300	0
160	20241011	171900	7119657050	39300	39300	39300	39300	0
161	20241011	171800	7119657050	39300	39300	39300	39300	0
162	20241011	171700	7119657050	39300	39300	39300	39300	0
163	20241011	171600	7119657050	39300	39300	39300	39300	0
164	20241011	171500	7119657050	39300	39300	39300	39300	0
165	20241011	171400	7119657050	39300	39300	39300	39300	0
166	20241011	171300	7119657050	39300	39300	39300	39300	0
167	20241011	171200	7119657050	39300	39300	39300	39300	0
168	20241011	171100	7119657050	39300	39300	39300	39300	0
169	20241011	171000	7119657050	39300	39300	39300	39300	0
170	20241011	170900	7119657050	39300	39300	39300	39300	0
171	20241011	170800	7119657050	39300	39300	39300	39300	0
172	20241011	170700	7119657050	39300	39300	39300	39300	0
173	20241011	170600	7119657050	39300	39300	39300	39300	0
174	20241011	170500	7119657050	39300	39300	39300	39300	0
175	20241011	170400	7119657050	39300	39300	39300	39300	0
176	20241011	170300	7119657050	39300	39300	39300	39300	0
177	20241011	170200	7119657050	39300	39300	39300	39300	0
178	20241011	170100	7119657050	39300	39300	39300	39300	0
179	20241011	170000	7119657050	39300	39300	39300	39300	0
180	20241011	165900	7119657050	39300	39300	39300	39300	0
181	20241011	165800	7119657050	39300	39300	39300	39300	0
182	20241011	165700	7119657050	39300	39300	39300	39300	6699
183	20241011	165600	7119657050	39300	39300	39300	39300	0
184	20241011	165500	7119657050	39300	39300	39300	39300	0
185	20241011	165400	7119657050	39300	39300	39300	39300	0
186	20241011	165300	7119657050	39300	39300	39300	39300	0
187	20241011	165200	7119657050	39300	39300	39300	39300	0
188	20241011	165100	7119657050	39300	39300	39300	39300	0
189	20241011	165000	7119657050	39300	39300	39300	39300	0
190	20241011	164900	7119657050	39300	39300	39300	39300	0
191	20241011	164800	7119657050	39300	39300	39300	39300	0
192	20241011	164700	7119657050	39300	39300	39300	39300	0
193	20241011	164600	7119657050	39300	39300	39300	39300	0
194	20241011	164500	7119657050	39300	39300	39300	39300	0
195	20241011	164400	7119657050	39300	39300	39300	39300	0
196	20241011	164300	7119657050	39300	39300	39300	39300	0
197	20241011	164200	7119657050	39300	39300	39300	39300	0
198	20241011	164100	7119657050	39300	39300	39300	39300	0
199	20241011	164000	7119657050	39300	39300	39300	39300	0
200	20241011	163900	7119657050	39300	39300	39300	39300	0
201	20241011	163800	7119657050	39300	39300	39300	39300	0
202	20241011	163700	7119657050	39300	39300	39300	39300	0
203	20241011	163600	7119657050	39300	39300	39300	39300	0
204	20241011	163500	7119657050	39300	39300	39300	39300	0
205	20241011	163400	7119657050	39300	39300	39300	39300	0
206	20241011	163300	7119657050	39300	39300	39300	39300	0
207	20241011	163200	7119657050	39300	39300	39300	39300	0
208	20241011	163100	7119657050	39300	39300	39300	39300	0
209	20241011	163000	7119657050	39300	39300	39300	39300	0
210	20241011	162900	7119657050	39300	39300	39300	39300	0
211	20241011	162800	7119657050	39300	39300	39300	39300	0
212	20241011	162700	7119657050	39300	39300	39300	39300	6699
213	20241011	162600	7119657050	39300	39300	39300	39300	0
214	20241011	162500	7119657050	39300	39300	39300	39300	0
215	20241011	162400	7119657050	39300	39300	39300	39300	0
216	20241011	162300	7119657050	39300	39300	39300	39300	0
217	20241011	162200	7119657050	39300	39300	39300	39300	0
218	20241011	162100	7119657050	39300	39300	39300	39300	0
219	20241011	162000	7119657050	39300	39300	39300	39300	0
220	20241011	161900	7119657050	39300	39300	39300	39300	0
221	20241011	161800	7119657050	39300	39300	39300	39300	0
222	20241011	161700	7119657050	39300	39300	39300	39300	0
223	20241011	161600	7119657050	39300	39300	39300	39300	0
224	20241011	161500	7119657050	39300	39300	39300	39300	0
225	20241011	161400	7119657050	39300	39300	39300	39300	0
226	20241011	161300	7119657050	39300	39300	39300	39300	0
227	20241011	161200	7119657050	39300	39300	39300	39300	0
228	20241011	161100	7119657050	39300	39300	39300	39300	0
229	20241011	161000	7119657050	39300	39300	39300	39300	0
230	20241011	160900	7119657050	39300	39300	39300	39300	0
231	20241011	160800	7119657050	39300	39300	39300	39300	0
232	20241011	160700	7119657050	39300	39300	39300	39300	0
233	20241011	160600	7119657050	39300	39300	39300	39300	0
234	20241011	160500	7119657050	39300	39300	39300	39300	0
235	20241011	160400	7119657050	39300	39300	39300	39300	0
236	20241011	160300	7119657050	39300	39300	39300	39300	0
237	20241011	160200	7119657050	39300	39300	39300	39300	0
238	20241011	160100	7119657050	39300	39300	39300	39300	0
239	20241011	160000	7119657050	39300	39300	39300	39300	0
240	20241011	155900	7119657050	39300	39300	39300	39300	0
241	20241011	155800	7119657050	39300	39300	39300	39300	0
242	20241011	155700	7119657050	39300	39300	39300	39300	6699
243	20241011	155600	7119657050	39300	39300	39300	39300	0
244	20241011	155500	7119657050	39300	39300	39300	39300	0
245	20241011	155400	7119657050	39300	39300	39300	39300	0
246	20241011	155300	7119657050	39300	39300	39300	39300	0
247	20241011	155200	7119657050	39300	39300	39300	39300	0
248	20241011	155100	7119657050	39300	39300	39300	39300	0
249	20241011	155000	7119657050	39300	39300	39300	39300	0
250	20241011	154900	7119657050	39300	39300	39300	39300	0
251	20241011	154800	7119657050	39300	39300	39300	39300	0
252	20241011	154700	7119657050	39300	39300	39300	39300	0
253	20241011	154600	7119657050	39300	39300	39300	39300	0
254	20241011	154500	7119657050	39300	39300	39300	39300	0
255	20241011	154400	7119657050	39300	39300	39300	39300	0
256	20241011	154300	7119657050	39300	39300	39300	39300	0
257	20241011	154200	7119657050	39300	39300	39300	39300	0
258	20241011	154100	7119657050	39300	39300	39300	39300	0
259	20241011	154000	7119657050	39300	39300	39300	39300	0
260	20241011	153900	7119657050	39300	39300	39300	39300	0
261	20241011	153800	7119657050	39300	39300	39300	39300	0
262	20241011	153700	7119657050	39300	39300	39300	39300	0
263	20241011	153600	7119657050	39300	39300	39300	39300	0
264	20241011	153500	7119657050	39300	39300	39300	39300	0
265	20241011	153400	7119657050	39300	39300	39300	39300	0
266	20241011	153300	7119657050	39300	39300	39300	39300	0
267	20241011	153200	7119657050	39300	39300	39300	39300	0
268	20241011	153100	7119657050	39300	39300	39300	39300	0
269	20241011	153000	7119657050	39300	39300	39300	39300	6699
270	20241011	152900	6856386350	39250	39250	39250	39250	0
271	20241011	152800	6856386350	39250	39250	39250	39250	0
272	20241011	152700	6856386350	39250	39250	39250	39250	0
273	20241011	152600	6856386350	39250	39250	39250	39250	0
274	20241011	152500	6856386350	39250	39250	39250	39250	0
275	20241011	152400	6856386350	39250	39250	39250	39250	0
276	20241011	152300	6856386350	39250	39250	39250	39250	0
277	20241011	152200	6856386350	39250	39250	39250	39250	0
278	20241011	152100	6856386350	39250	39250	39250	39250	0
279	20241011	152000	6856386350	39250	39250	39250	39250	0
280	20241011	151900	6856386350	39250	39250	39250	39100	188
281	20241011	151800	6849009400	39250	39100	39250	39100	252
282	20241011	151700	6839140300	39200	39200	39300	39100	676
283	20241011	151600	6812651700	39050	39150	39200	39000	4224
284	20241011	151500	6647546050	39150	39100	39200	39100	413
285	20241011	151400	6631376650	39100	39050	39200	39000	4112
286	20241011	151300	6470794850	39100	39300	39350	39000	11405
287	20241011	151200	6025406000	39350	39300	39350	39250	349
288	20241011	151100	6011680200	39300	39400	39400	39000	7081
289	20241011	151000	5734770150	39450	39400	39450	39350	443
290	20241011	150900	5717303950	39400	39400	39400	39350	474
291	20241011	150800	5698634700	39400	39300	39400	39300	494
292	20241011	150700	5679189250	39350	39350	39400	39350	594
293	20241011	150600	5655802400	39350	39350	39400	39350	511
294	20241011	150500	5635682650	39350	39400	39400	39350	477
295	20241011	150400	5616903650	39400	39350	39400	39350	395
296	20241011	150300	5601355100	39300	39300	39300	39300	467
297	20241011	150200	5583002000	39300	39300	39300	39250	608
298	20241011	150100	5559109850	39300	39250	39300	39200	316
299	20241011	150000	5546701750	39250	39200	39300	39200	471
300	20241011	145900	5528213050	39200	39250	39250	39200	363
301	20241011	145800	5513965500	39250	39300	39350	39200	1512
302	20241011	145700	5454584200	39350	39350	39350	39300	369
303	20241011	145600	5440064250	39350	39300	39400	39300	410
304	20241011	145500	5423927200	39350	39250	39350	39200	517
305	20241011	145400	5403618150	39200	39200	39250	39200	437
306	20241011	145300	5386466100	39200	39300	39300	39200	860
307	20241011	145200	5352706650	39250	39200	39300	39200	442
308	20241011	145100	5335353550	39250	39150	39250	39100	344
309	20241011	145000	5321874100	39150	39150	39150	39100	188
310	20241011	144900	5314514550	39150	39150	39150	39100	209
311	20241011	144800	5306338700	39100	39150	39150	39100	94
312	20241011	144700	5302658900	39100	39150	39150	39100	207
313	20241011	144600	5294555400	39150	39150	39150	39100	903
314	20241011	144500	5259203550	39200	39050	39200	39050	443
315	20241011	144400	5241892800	39050	39000	39050	39000	86
316	20241011	144300	5238535150	39050	39050	39050	39000	105
317	20241011	144200	5234434950	39000	39000	39050	39000	126
318	20241011	144100	5229520000	39050	39000	39050	39000	52
319	20241011	144000	5227491650	39000	39000	39000	38950	228
320	20241011	143900	5218599950	39000	39050	39050	38950	1574
321	20241011	143800	5157164150	39050	39050	39100	39050	95
322	20241011	143700	5153449950	39100	39050	39100	39050	73
323	20241011	143600	5150595700	39050	39100	39100	39050	43
324	20241011	143500	5148914800	39100	39050	39100	39050	68
325	20241011	143400	5146256750	39050	39100	39100	39050	44
326	20241011	143300	5144536700	39100	39050	39100	39050	71
327	20241011	143200	5141761100	39100	39050	39100	39050	28
328	20241011	143100	5140666650	39050	39050	39050	39000	343
329	20241011	143000	5127272600	39000	38950	39050	38950	737
330	20241011	142900	5098529400	39000	38950	39000	38950	399
331	20241011	142800	5082987600	38950	38950	39000	38950	348
332	20241011	142700	5069431900	38950	39000	39000	38950	1164
333	20241011	142600	5024053550	39050	39000	39050	39000	190
334	20241011	142500	5016642600	39000	39050	39100	39000	1266
335	20241011	142400	4967232000	39050	39100	39100	39050	213
336	20241011	142300	4958911400	39050	39050	39100	39050	346
337	20241011	142200	4945399200	39050	39100	39100	39050	331
338	20241011	142100	4932466750	39100	39100	39150	39100	921
339	20241011	142000	4896453400	39150	39150	39200	39100	632
340	20241011	141900	4871714650	39150	39250	39250	39150	940
341	20241011	141800	4834869650	39250	39250	39250	39200	216
342	20241011	141700	4826399500	39200	39250	39250	39200	137
343	20241011	141600	4821025250	39250	39200	39250	39200	169
344	20241011	141500	4814392300	39200	39200	39250	39200	21
345	20241011	141400	4813568350	39200	39200	39250	39200	100
346	20241011	141300	4809644100	39200	39250	39250	39200	21
347	20241011	141200	4808820150	39250	39150	39250	39150	30
348	20241011	141100	4807643450	39250	39200	39250	39150	251
349	20241011	141000	4797804250	39250	39250	39250	39200	29
350	20241011	140900	4796666350	39200	39250	39250	39200	101
351	20241011	140800	4792703400	39200	39250	39250	39200	730
352	20241011	140700	4764087250	39250	39200	39250	39150	257
353	20241011	140600	4754020300	39200	39200	39250	39200	391
354	20241011	140500	4738692050	39250	39400	39400	39200	11225
355	20241011	140400	4297599300	39400	39350	39400	39350	91
356	20241011	140300	4294014500	39400	39400	39400	39350	80
357	20241011	140200	4290863300	39400	39350	39400	39350	23
358	20241011	140100	4289957450	39350	39400	39400	39350	45
359	20241011	140000	4288184750	39400	39400	39400	39350	259
360	20241011	135900	4277992200	39400	39400	39400	39350	71
361	20241011	135800	4275195500	39350	39400	39450	39350	860
362	20241011	135700	4241308300	39400	39400	39450	39400	51
363	20241011	135600	4239296550	39400	39450	39450	39400	74
364	20241011	135500	4236377900	39450	39400	39450	39400	19
365	20241011	135400	4235628650	39450	39400	39450	39400	54
366	20241011	135300	4233498600	39450	39350	39450	39350	261
367	20241011	135200	4223215100	39400	39400	39400	39350	59
368	20241011	135100	4220890600	39350	39350	39400	39350	62
369	20241011	135000	4218448450	39350	39350	39400	39350	72
370	20241011	134900	4215612000	39400	39350	39400	39350	70
371	20241011	134800	4212854250	39400	39400	39400	39350	65
372	20241011	134700	4210293550	39400	39350	39400	39350	424
373	20241011	134600	4193588350	39400	39350	39400	39350	439
374	20241011	134500	4176311850	39300	39350	39350	39300	364
375	20241011	134400	4161999750	39350	39350	39350	39300	28
376	20241011	134300	4160898150	39300	39350	39400	39300	993
377	20241011	134200	4121823400	39300	39200	39300	39200	516
378	20241011	134100	4101565250	39250	39250	39300	39250	284
379	20241011	134000	4090416050	39250	39400	39400	39250	3736
380	20241011	133900	3943549050	39350	39400	39400	39350	51
381	20241011	133800	3941540000	39350	39400	39450	39350	1564
382	20241011	133700	3879894000	39350	39350	39400	39350	17
383	20241011	133600	3879224750	39400	39350	39400	39350	77
384	20241011	133500	3876191600	39400	39400	39400	39400	38
385	20241011	133400	3874694400	39350	39400	39400	39350	76
386	20241011	133300	3871700350	39400	39400	39400	39350	120
387	20241011	133200	3866972650	39400	39400	39400	39350	196
388	20241011	133100	3859250500	39400	39350	39400	39350	117
389	20241011	133000	3854641000	39400	39350	39400	39350	52
390	20241011	132900	3852592550	39350	39350	39400	39350	43
391	20241011	132800	3850899550	39350	39400	39400	39350	71
392	20241011	132700	3848104850	39350	39350	39350	39350	45
393	20241011	132600	3846334100	39400	39450	39450	39350	205
394	20241011	132500	3838257100	39450	39400	39450	39400	109
395	20241011	132400	3833961600	39450	39400	39450	39400	44
396	20241011	132300	3832227650	39400	39400	39450	39400	22
397	20241011	132200	3831360500	39400	39400	39450	39400	13
398	20241011	132100	3830848050	39400	39400	39450	39400	113
399	20241011	132000	3826395800	39400	39450	39450	39400	844
400	20241011	131900	3793141900	39450	39500	39500	39450	1033
401	20241011	131800	3752389050	39450	39450	39500	39450	13
402	20241011	131700	3751875650	39450	39450	39500	39450	908
403	20241011	131600	3716010000	39550	39600	39600	39450	6703
404	20241011	131500	3451479700	39600	39550	39600	39550	13
405	20241011	131400	3450964950	39600	39550	39600	39550	793
406	20241011	131300	3419594550	39550	39500	39550	39500	67
407	20241011	131200	3416944750	39550	39550	39550	39500	50
408	20241011	131100	3414967750	39550	39550	39550	39500	45
409	20241011	131000	3413188100	39550	39500	39550	39500	35
410	20241011	130900	3411804250	39550	39500	39550	39500	47
411	20241011	130800	3409945650	39550	39550	39550	39550	45
412	20241011	130700	3408165900	39500	39550	39550	39500	41
413	20241011	130600	3406546200	39550	39500	39550	39500	35
414	20241011	130500	3405162750	39500	39500	39550	39500	144
415	20241011	130400	3399474450	39500	39500	39500	39500	285
416	20241011	130300	3388216950	39500	39500	39500	39450	504
417	20241011	130200	3368309050	39500	39550	39550	39500	232
418	20241011	130100	3359144450	39500	39550	39600	39500	833
419	20241011	130000	3326213050	39600	39550	39600	39550	37
420	20241011	125900	3324749300	39550	39650	39650	39550	5518
421	20241011	125800	3106201900	39700	39650	39700	39650	51
422	20241011	125700	3104178750	39700	39650	39700	39650	82
423	20241011	125600	3100924650	39650	39650	39700	39650	74
424	20241011	125500	3097989150	39700	39650	39700	39650	95
425	20241011	125400	3094218650	39700	39650	39700	39650	56
426	20241011	125300	3091997100	39650	39700	39700	39650	96
427	20241011	125200	3088187450	39650	39650	39700	39650	50
428	20241011	125100	3086204650	39700	39650	39700	39650	1462
429	20241011	125000	3028231150	39650	39750	39750	39650	96
430	20241011	124900	3024419200	39700	39700	39700	39700	31
431	20241011	124800	3023188500	39700	39750	39750	39700	133
432	20241011	124700	3017907350	39700	39700	39700	39700	23
433	20241011	124600	3016994250	39750	39700	39750	39700	149
434	20241011	124500	3011075200	39750	39750	39750	39700	44
435	20241011	124400	3009327400	39700	39700	39750	39700	89
436	20241011	124300	3005791650	39750	39750	39750	39700	110
437	20241011	124200	3001423600	39700	39750	39750	39700	50
438	20241011	124100	2999437800	39700	39750	39750	39700	27
439	20241011	124000	2998365450	39700	39750	39750	39700	72
440	20241011	123900	2995504550	39700	39750	39750	39700	52
441	20241011	123800	2993439850	39700	39750	39750	39700	34
442	20241011	123700	2992089300	39750	39700	39750	39700	103
443	20241011	123600	2987996500	39700	39700	39750	39700	48
444	20241011	123500	2986090850	39750	39750	39750	39700	209
445	20241011	123400	2977789400	39700	39750	39750	39700	40
446	20241011	123300	2976201000	39750	39700	39750	39700	31
447	20241011	123200	2974969850	39700	39750	39750	39700	101
448	20241011	123100	2970956500	39700	39750	39750	39700	54
449	20241011	123000	2968811950	39700	39700	39700	39700	28
450	20241011	122900	2967700350	39750	39750	39750	39700	120
451	20241011	122800	2962931850	39700	39750	39750	39700	33
452	20241011	122700	2961621100	39700	39750	39750	39700	110
453	20241011	122600	2957251150	39750	39700	39750	39700	48
454	20241011	122500	2955344550	39700	39750	39750	39700	85
455	20241011	122400	2951966950	39750	39700	39750	39700	38
456	20241011	122300	2950457850	39750	39750	39750	39700	35
457	20241011	122200	2949066700	39700	39700	39750	39700	60
458	20241011	122100	2946684650	39700	39750	39750	39700	153
459	20241011	122000	2940608950	39700	39850	39850	39700	509
460	20241011	121900	2920359450	39850	39800	39850	39800	17
461	20241011	121800	2919682550	39850	39800	39850	39800	133
462	20241011	121700	2914384650	39850	39800	39850	39800	24
463	20241011	121600	2913429200	39850	39800	39850	39800	79
464	20241011	121500	2910281100	39850	39850	39850	39850	20
465	20241011	121400	2909484100	39800	39850	39850	39800	31
466	20241011	121300	2908250000	39850	39850	39850	39800	87
467	20241011	121200	2904783100	39850	39850	39850	39800	15
468	20241011	121100	2904185400	39850	39850	39850	39800	59
469	20241011	121000	2901834300	39850	39850	39850	39850	15
470	20241011	120900	2901236550	39800	39800	39800	39800	3
471	20241011	120800	2901117150	39850	39850	39850	39850	93
472	20241011	120700	2897411100	39850	39800	39850	39800	9
473	20241011	120600	2897052600	39800	39800	39800	39800	80
474	20241011	120500	2893868600	39850	39850	39850	39850	85
475	20241011	120400	2890481350	39850	39850	39850	39800	30
476	20241011	120300	2889285900	39850	39750	39850	39750	893
477	20241011	120200	2853719200	39800	39750	39800	39750	9
478	20241011	120100	2853361150	39800	39800	39800	39750	87
479	20241011	120000	2849898600	39800	39750	39800	39750	17
480	20241011	115900	2849222150	39800	39750	39800	39750	135
481	20241011	115800	2843850700	39800	39750	39800	39750	133
482	20241011	115700	2838558850	39800	39750	39800	39750	124
483	20241011	115600	2833624700	39750	39800	39800	39750	27
484	20241011	115500	2832551100	39750	39750	39800	39750	216
485	20241011	115400	2823955750	39800	39800	39800	39750	57
486	20241011	115300	2821689300	39750	39800	39800	39750	128
487	20241011	115200	2816596200	39750	39750	39800	39750	99
488	20241011	115100	2812656100	39800	39800	39800	39750	181
489	20241011	115000	2805452400	39750	39750	39750	39750	11
490	20241011	114900	2805015150	39750	39700	39750	39700	406
491	20241011	114800	2788877750	39750	39700	39750	39700	143
492	20241011	114700	2783194800	39700	39750	39750	39700	19
493	20241011	114600	2782439950	39750	39700	39750	39700	107
494	20241011	114500	2778186800	39750	39750	39750	39700	118
495	20241011	114400	2773497800	39750	39700	39750	39700	109
496	20241011	114300	2769165300	39700	39700	39750	39700	8
497	20241011	114200	2768847400	39750	39750	39750	39700	274
498	20241011	114100	2757960850	39700	39700	39750	39700	67
499	20241011	114000	2755300350	39700	39750	39750	39700	64
500	20241011	113900	2752757600	39750	39700	39750	39700	176
501	20241011	113800	2745763050	39750	39700	39750	39700	64
502	20241011	113700	2743220700	39750	39750	39750	39700	146
503	20241011	113600	2737418850	39700	39750	39750	39700	4
504	20241011	113500	2737260000	39750	39750	39750	39700	114
505	20241011	113400	2732728600	39750	39750	39750	39700	26
506	20241011	113300	2731695800	39700	39850	39850	39700	596
507	20241011	113200	2707971750	39850	39850	39850	39800	62
508	20241011	113100	2705501200	39800	39850	39850	39800	179
509	20241011	113000	2698368250	39850	39800	39850	39800	12
510	20241011	112900	2697890250	39800	39800	39850	39800	12
511	20241011	112800	2697412350	39850	39850	39850	39800	166
512	20241011	112700	2690797350	39850	39850	39850	39850	8
513	20241011	112600	2690478550	39850	39850	39850	39800	120
514	20241011	112500	2685696900	39850	39800	39850	39800	65
515	20241011	112400	2683106850	39850	39800	39850	39800	110
516	20241011	112300	2678725000	39800	39800	39800	39750	124
517	20241011	112200	2673790100	39850	39750	39850	39750	131
518	20241011	112100	2668575100	39800	39750	39800	39750	147
519	20241011	112000	2662728050	39750	39750	39800	39750	26
520	20241011	111900	2661693450	39800	39800	39800	39750	133
521	20241011	111800	2656400200	39800	39800	39800	39750	56
522	20241011	111700	2654171450	39800	39750	39800	39750	241
523	20241011	111600	2644583250	39750	39800	39800	39750	16
524	20241011	111500	2643946850	39800	39800	39800	39800	152
525	20241011	111400	2637897250	39800	39800	39800	39750	163
526	20241011	111300	2631412400	39750	39800	39800	39750	163
527	20241011	111200	2624925150	39750	39750	39750	39750	37
528	20241011	111100	2623454400	39800	39700	39800	39650	621
529	20241011	111000	2598787550	39700	39700	39700	39650	86
530	20241011	110900	2595374750	39650	39700	39700	39650	28
531	20241011	110800	2594263450	39700	39650	39700	39650	220
532	20241011	110700	2585532900	39650	39700	39700	39650	16
533	20241011	110600	2584897850	39700	39700	39700	39650	179
534	20241011	110500	2577791600	39700	39700	39700	39650	12
535	20241011	110400	2577315400	39650	39700	39700	39650	158
536	20241011	110300	2571042950	39700	39650	39700	39650	21
537	20241011	110200	2570209950	39700	39700	39700	39650	205
538	20241011	110100	2562076500	39650	39700	39700	39650	10
539	20241011	110000	2561679700	39650	39700	39700	39600	168
540	20241011	105900	2555017300	39700	39800	39800	39650	836
541	20241011	105800	2521802450	39750	39750	39800	39750	269
542	20241011	105700	2511107400	39750	39750	39750	39750	122
543	20241011	105600	2506257900	39750	39700	39750	39700	2
544	20241011	105500	2506178450	39700	39700	39750	39700	168
545	20241011	105400	2499500950	39750	39750	39750	39750	70
546	20241011	105300	2496718450	39700	39700	39750	39700	99
547	20241011	105200	2492783350	39700	39700	39750	39700	107
548	20241011	105100	2488530450	39700	39700	39700	39650	717
549	20241011	105000	2460065650	39700	39700	39700	39650	54
550	20241011	104900	2457921900	39700	39700	39700	39650	50
551	20241011	104800	2455937000	39650	39700	39700	39650	159
552	20241011	104700	2449624900	39700	39650	39700	39600	448
553	20241011	104600	2431861400	39650	39600	39650	39600	108
554	20241011	104500	2427579350	39650	39650	39650	39600	94
555	20241011	104400	2423852550	39650	39600	39650	39600	142
556	20241011	104300	2418223650	39600	39600	39650	39600	71
557	20241011	104200	2415409650	39600	39600	39650	39600	122
558	20241011	104100	2410572450	39650	39600	39650	39600	18
559	20241011	104000	2409858950	39650	39600	39650	39600	42
560	20241011	103900	2408194100	39650	39600	39650	39600	77
561	20241011	103800	2405141200	39650	39650	39650	39600	33
562	20241011	103700	2403832950	39650	39650	39650	39650	87
563	20241011	103600	2400383400	39600	39700	39700	39600	655
564	20241011	103500	2374404900	39650	39700	39750	39650	175
565	20241011	103400	2367455700	39700	39700	39750	39700	11
566	20241011	103300	2367018700	39700	39750	39750	39650	157
567	20241011	103200	2360778150	39700	39700	39750	39700	148
568	20241011	103100	2354901550	39700	39700	39700	39650	167
569	20241011	103000	2348271950	39650	39700	39700	39650	26
570	20241011	102900	2347240050	39650	39700	39700	39650	39
571	20241011	102800	2345691800	39700	39600	39700	39550	887
572	20241011	102700	2310543700	39650	39650	39650	39600	346
573	20241011	102600	2296840000	39650	39650	39650	39600	102
574	20241011	102500	2292795800	39650	39650	39700	39600	198
575	20241011	102400	2284944850	39700	39750	39750	39700	515
576	20241011	102300	2264495000	39750	39750	39750	39750	39
577	20241011	102200	2262944750	39750	39750	39750	39700	233
578	20241011	102100	2253683150	39700	39750	39750	39700	24
579	20241011	102000	2252729300	39700	39750	39750	39700	440
580	20241011	101900	2235239550	39700	39700	39700	39650	1296
581	20241011	101800	2183797800	39700	39600	39700	39500	4439
582	20241011	101700	2007861200	39550	39650	39650	39550	173
583	20241011	101600	2001010900	39600	39650	39650	39600	8
584	20241011	101500	2000694000	39600	39550	39650	39550	140
585	20241011	101400	1995143450	39650	39550	39650	39500	5017
586	20241011	101300	1796851800	39550	39600	39600	39500	142
587	20241011	101200	1791230350	39600	39600	39600	39500	3649
588	20241011	101100	1647033200	39600	39600	39600	39550	395
589	20241011	101000	1631402350	39550	39600	39650	39550	713
590	20241011	100900	1603164400	39600	39500	39600	39450	1931
591	20241011	100800	1526876700	39500	39500	39500	39500	100
592	20241011	100700	1522926700	39450	39550	39550	39450	598
593	20241011	100600	1499305100	39550	39500	39550	39450	523
594	20241011	100500	1478646250	39450	39500	39500	39450	9
595	20241011	100400	1478290800	39550	39450	39550	39400	1087
596	20241011	100300	1435401050	39450	39350	39450	39350	643
597	20241011	100200	1410062200	39350	39400	39400	39350	239
598	20241011	100100	1400645750	39400	39400	39400	39350	236
599	20241011	100000	1391347450	39400	39350	39400	39350	46
600	20241011	095900	1389535450	39350	39400	39450	39350	292
601	20241011	095800	1378030900	39400	39500	39500	39400	1878
602	20241011	095700	1303964750	39500	39500	39500	39450	41
603	20241011	095600	1302345400	39500	39500	39500	39450	287
604	20241011	095500	1291013900	39500	39450	39500	39450	30
605	20241011	095400	1289829050	39450	39450	39500	39450	212
606	20241011	095300	1281455300	39500	39450	39500	39450	175
607	20241011	095200	1274550900	39500	39600	39600	39500	1938
608	20241011	095100	1197866350	39600	39600	39600	39600	10
609	20241011	095000	1197470350	39550	39600	39650	39550	1148
610	20241011	094900	1152009850	39600	39600	39600	39550	43
611	20241011	094800	1150307100	39550	39550	39550	39550	59
612	20241011	094700	1147973650	39450	39550	39550	39400	1761
613	20241011	094600	1078521300	39550	39500	39550	39500	347
614	20241011	094500	1064808100	39500	39450	39500	39450	4
615	20241011	094400	1064650200	39500	39650	39650	39400	2407
616	20241011	094300	969594850	39550	39650	39700	39550	1342
617	20241011	094200	916498150	39650	39750	39800	39650	2180
618	20241011	094100	829897050	39750	39750	39750	39700	302
619	20241011	094000	817894250	39700	39750	39800	39700	166
620	20241011	093900	811296550	39750	39750	39800	39700	134
621	20241011	093800	805969700	39800	39850	39850	39700	901
622	20241011	093700	770097550	39800	39900	39900	39800	888
623	20241011	093600	734711350	39900	39850	40000	39850	469
624	20241011	093500	716013300	39900	40000	40050	39900	281
625	20241011	093400	704795450	40000	40050	40050	39950	101
626	20241011	093300	700758650	40050	40050	40050	40050	8
627	20241011	093200	700438250	40000	40000	40000	39850	1656
628	20241011	093100	634284250	40050	39950	40050	39950	456
629	20241011	093000	616046100	39900	40050	40050	39900	1226
630	20241011	092900	567013700	40050	40200	40300	40050	4058
631	20241011	092800	404323500	40200	40200	40300	40200	79
632	20241011	092700	401145600	40300	40200	40300	40150	408
633	20241011	092600	384759650	40250	40300	40300	40250	64
634	20241011	092500	382183050	40300	40300	40300	40300	868
635	20241011	092400	347202650	40350	40300	40350	40300	40
636	20241011	092300	345589150	40350	40550	40550	40350	1554
637	20241011	092200	282812950	40400	40450	40550	40400	247
638	20241011	092100	272828500	40450	40550	40550	40450	161
639	20241011	092000	266306750	40550	40600	40600	40550	38
640	20241011	091900	264765500	40550	40500	40550	40500	9
641	20241011	091800	264400600	40600	40500	40600	40500	1325
642	20241011	091700	210658950	40500	40550	40550	40500	40
643	20241011	091600	209038900	40550	40550	40550	40550	14
644	20241011	091500	208471200	40550	40650	40800	40550	300
645	20241011	091400	196298500	40600	40700	40900	40600	125
646	20241011	091300	191213850	40700	40700	40900	40700	39
647	20241011	091200	189621000	40900	40650	40900	40650	39
648	20241011	091100	188030150	40700	40900	40900	40700	52
649	20241011	091000	185905300	40850	40900	40900	40850	55
650	20241011	090900	183657750	40850	40900	40900	40850	60
651	20241011	090800	181205550	40900	40750	40900	40750	281
652	20241011	090700	169736750	40750	40750	40750	40750	26
653	20241011	090600	168677250	40750	41000	41000	40750	728
654	20241011	090500	138912350	41000	40950	41000	40900	150
655	20241011	090400	132768950	41000	40900	41050	40900	163
656	20241011	090300	126094050	40950	40700	40950	40600	414
657	20241011	090200	109187100	40700	40550	40700	40550	850
658	20241011	090100	74644700	40550	40500	40600	40500	464
659	20241011	090000	55831800	40550	40100	40600	40100	1384