KissMeData/081660/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	195600	4670162250	40650	40650	40650	40650	6293
3	20241014	195500	4670162250	40650	40650	40650	40650	0
4	20241014	195400	4670162250	40650	40650	40650	40650	0
5	20241014	195300	4670162250	40650	40650	40650	40650	0
6	20241014	195200	4670162250	40650	40650	40650	40650	0
7	20241014	195100	4670162250	40650	40650	40650	40650	0
8	20241014	195000	4670162250	40650	40650	40650	40650	0
9	20241014	194900	4670162250	40650	40650	40650	40650	0
10	20241014	194800	4670162250	40650	40650	40650	40650	0
11	20241014	194700	4670162250	40650	40650	40650	40650	0
12	20241014	194600	4670162250	40650	40650	40650	40650	0
13	20241014	194500	4670162250	40650	40650	40650	40650	0
14	20241014	194400	4670162250	40650	40650	40650	40650	0
15	20241014	194300	4670162250	40650	40650	40650	40650	0
16	20241014	194200	4670162250	40650	40650	40650	40650	0
17	20241014	194100	4670162250	40650	40650	40650	40650	0
18	20241014	194000	4670162250	40650	40650	40650	40650	0
19	20241014	193900	4670162250	40650	40650	40650	40650	0
20	20241014	193800	4670162250	40650	40650	40650	40650	0
21	20241014	193700	4670162250	40650	40650	40650	40650	0
22	20241014	193600	4670162250	40650	40650	40650	40650	0
23	20241014	193500	4670162250	40650	40650	40650	40650	0
24	20241014	193400	4670162250	40650	40650	40650	40650	0
25	20241014	193300	4670162250	40650	40650	40650	40650	0
26	20241014	193200	4670162250	40650	40650	40650	40650	0
27	20241014	193100	4670162250	40650	40650	40650	40650	0
28	20241014	193000	4670162250	40650	40650	40650	40650	0
29	20241014	192900	4670162250	40650	40650	40650	40650	0
30	20241014	192800	4670162250	40650	40650	40650	40650	0
31	20241014	192700	4670162250	40650	40650	40650	40650	0
32	20241014	192600	4670162250	40650	40650	40650	40650	6293
33	20241014	192500	4670162250	40650	40650	40650	40650	0
34	20241014	192400	4670162250	40650	40650	40650	40650	0
35	20241014	192300	4670162250	40650	40650	40650	40650	0
36	20241014	192200	4670162250	40650	40650	40650	40650	0
37	20241014	192100	4670162250	40650	40650	40650	40650	0
38	20241014	192000	4670162250	40650	40650	40650	40650	0
39	20241014	191900	4670162250	40650	40650	40650	40650	0
40	20241014	191800	4670162250	40650	40650	40650	40650	0
41	20241014	191700	4670162250	40650	40650	40650	40650	0
42	20241014	191600	4670162250	40650	40650	40650	40650	0
43	20241014	191500	4670162250	40650	40650	40650	40650	0
44	20241014	191400	4670162250	40650	40650	40650	40650	0
45	20241014	191300	4670162250	40650	40650	40650	40650	0
46	20241014	191200	4670162250	40650	40650	40650	40650	0
47	20241014	191100	4670162250	40650	40650	40650	40650	0
48	20241014	191000	4670162250	40650	40650	40650	40650	0
49	20241014	190900	4670162250	40650	40650	40650	40650	0
50	20241014	190800	4670162250	40650	40650	40650	40650	0
51	20241014	190700	4670162250	40650	40650	40650	40650	0
52	20241014	190600	4670162250	40650	40650	40650	40650	0
53	20241014	190500	4670162250	40650	40650	40650	40650	0
54	20241014	190400	4670162250	40650	40650	40650	40650	0
55	20241014	190300	4670162250	40650	40650	40650	40650	0
56	20241014	190200	4670162250	40650	40650	40650	40650	0
57	20241014	190100	4670162250	40650	40650	40650	40650	0
58	20241014	190000	4670162250	40650	40650	40650	40650	0
59	20241014	185900	4670162250	40650	40650	40650	40650	0
60	20241014	185800	4670162250	40650	40650	40650	40650	0
61	20241014	185700	4670162250	40650	40650	40650	40650	0
62	20241014	185600	4670162250	40650	40650	40650	40650	6293
63	20241014	185500	4670162250	40650	40650	40650	40650	0
64	20241014	185400	4670162250	40650	40650	40650	40650	0
65	20241014	185300	4670162250	40650	40650	40650	40650	0
66	20241014	185200	4670162250	40650	40650	40650	40650	0
67	20241014	185100	4670162250	40650	40650	40650	40650	0
68	20241014	185000	4670162250	40650	40650	40650	40650	0
69	20241014	184900	4670162250	40650	40650	40650	40650	0
70	20241014	184800	4670162250	40650	40650	40650	40650	0
71	20241014	184700	4670162250	40650	40650	40650	40650	0
72	20241014	184600	4670162250	40650	40650	40650	40650	0
73	20241014	184500	4670162250	40650	40650	40650	40650	0
74	20241014	184400	4670162250	40650	40650	40650	40650	0
75	20241014	184300	4670162250	40650	40650	40650	40650	0
76	20241014	184200	4670162250	40650	40650	40650	40650	0
77	20241014	184100	4670162250	40650	40650	40650	40650	0
78	20241014	184000	4670162250	40650	40650	40650	40650	0
79	20241014	183900	4670162250	40650	40650	40650	40650	0
80	20241014	183800	4670162250	40650	40650	40650	40650	0
81	20241014	183700	4670162250	40650	40650	40650	40650	0
82	20241014	183600	4670162250	40650	40650	40650	40650	0
83	20241014	183500	4670162250	40650	40650	40650	40650	0
84	20241014	183400	4670162250	40650	40650	40650	40650	0
85	20241014	183300	4670162250	40650	40650	40650	40650	0
86	20241014	183200	4670162250	40650	40650	40650	40650	0
87	20241014	183100	4670162250	40650	40650	40650	40650	0
88	20241014	183000	4670162250	40650	40650	40650	40650	0
89	20241014	182900	4670162250	40650	40650	40650	40650	0
90	20241014	182800	4670162250	40650	40650	40650	40650	0
91	20241014	182700	4670162250	40650	40650	40650	40650	0
92	20241014	182600	4670162250	40650	40650	40650	40650	6293
93	20241014	182500	4670162250	40650	40650	40650	40650	0
94	20241014	182400	4670162250	40650	40650	40650	40650	0
95	20241014	182300	4670162250	40650	40650	40650	40650	0
96	20241014	182200	4670162250	40650	40650	40650	40650	0
97	20241014	182100	4670162250	40650	40650	40650	40650	0
98	20241014	182000	4670162250	40650	40650	40650	40650	0
99	20241014	181900	4670162250	40650	40650	40650	40650	0
100	20241014	181800	4670162250	40650	40650	40650	40650	0
101	20241014	181700	4670162250	40650	40650	40650	40650	0
102	20241014	181600	4670162250	40650	40650	40650	40650	0
103	20241014	181500	4670162250	40650	40650	40650	40650	0
104	20241014	181400	4670162250	40650	40650	40650	40650	0
105	20241014	181300	4670162250	40650	40650	40650	40650	0
106	20241014	181200	4670162250	40650	40650	40650	40650	0
107	20241014	181100	4670162250	40650	40650	40650	40650	0
108	20241014	181000	4670162250	40650	40650	40650	40650	0
109	20241014	180900	4670162250	40650	40650	40650	40650	0
110	20241014	180800	4670162250	40650	40650	40650	40650	0
111	20241014	180700	4670162250	40650	40650	40650	40650	0
112	20241014	180600	4670162250	40650	40650	40650	40650	0
113	20241014	180500	4670162250	40650	40650	40650	40650	0
114	20241014	180400	4670162250	40650	40650	40650	40650	0
115	20241014	180300	4670162250	40650	40650	40650	40650	0
116	20241014	180200	4670162250	40650	40650	40650	40650	0
117	20241014	180100	4670162250	40650	40650	40650	40650	0
118	20241014	180000	4670162250	40650	40650	40650	40650	0
119	20241014	175900	4670162250	40650	40650	40650	40650	0
120	20241014	175800	4670162250	40650	40650	40650	40650	0
121	20241014	175700	4670162250	40650	40650	40650	40650	0
122	20241014	175600	4670162250	40650	40650	40650	40650	6293
123	20241014	175500	4670162250	40650	40650	40650	40650	0
124	20241014	175400	4670162250	40650	40650	40650	40650	0
125	20241014	175300	4670162250	40650	40650	40650	40650	0
126	20241014	175200	4670162250	40650	40650	40650	40650	0
127	20241014	175100	4670162250	40650	40650	40650	40650	0
128	20241014	175000	4670162250	40650	40650	40650	40650	0
129	20241014	174900	4670162250	40650	40650	40650	40650	0
130	20241014	174800	4670162250	40650	40650	40650	40650	0
131	20241014	174700	4670162250	40650	40650	40650	40650	0
132	20241014	174600	4670162250	40650	40650	40650	40650	0
133	20241014	174500	4670162250	40650	40650	40650	40650	0
134	20241014	174400	4670162250	40650	40650	40650	40650	0
135	20241014	174300	4670162250	40650	40650	40650	40650	0
136	20241014	174200	4670162250	40650	40650	40650	40650	0
137	20241014	174100	4670162250	40650	40650	40650	40650	0
138	20241014	174000	4670162250	40650	40650	40650	40650	0
139	20241014	173900	4670162250	40650	40650	40650	40650	0
140	20241014	173800	4670162250	40650	40650	40650	40650	0
141	20241014	173700	4670162250	40650	40650	40650	40650	0
142	20241014	173600	4670162250	40650	40650	40650	40650	0
143	20241014	173500	4670162250	40650	40650	40650	40650	0
144	20241014	173400	4670162250	40650	40650	40650	40650	0
145	20241014	173300	4670162250	40650	40650	40650	40650	0
146	20241014	173200	4670162250	40650	40650	40650	40650	0
147	20241014	173100	4670162250	40650	40650	40650	40650	0
148	20241014	173000	4670162250	40650	40650	40650	40650	0
149	20241014	172900	4670162250	40650	40650	40650	40650	0
150	20241014	172800	4670162250	40650	40650	40650	40650	0
151	20241014	172700	4670162250	40650	40650	40650	40650	0
152	20241014	172600	4670162250	40650	40650	40650	40650	6293
153	20241014	172500	4670162250	40650	40650	40650	40650	0
154	20241014	172400	4670162250	40650	40650	40650	40650	0
155	20241014	172300	4670162250	40650	40650	40650	40650	0
156	20241014	172200	4670162250	40650	40650	40650	40650	0
157	20241014	172100	4670162250	40650	40650	40650	40650	0
158	20241014	172000	4670162250	40650	40650	40650	40650	0
159	20241014	171900	4670162250	40650	40650	40650	40650	0
160	20241014	171800	4670162250	40650	40650	40650	40650	0
161	20241014	171700	4670162250	40650	40650	40650	40650	0
162	20241014	171600	4670162250	40650	40650	40650	40650	0
163	20241014	171500	4670162250	40650	40650	40650	40650	0
164	20241014	171400	4670162250	40650	40650	40650	40650	0
165	20241014	171300	4670162250	40650	40650	40650	40650	0
166	20241014	171200	4670162250	40650	40650	40650	40650	0
167	20241014	171100	4670162250	40650	40650	40650	40650	0
168	20241014	171000	4670162250	40650	40650	40650	40650	0
169	20241014	170900	4670162250	40650	40650	40650	40650	0
170	20241014	170800	4670162250	40650	40650	40650	40650	0
171	20241014	170700	4670162250	40650	40650	40650	40650	0
172	20241014	170600	4670162250	40650	40650	40650	40650	0
173	20241014	170500	4670162250	40650	40650	40650	40650	0
174	20241014	170400	4670162250	40650	40650	40650	40650	0
175	20241014	170300	4670162250	40650	40650	40650	40650	0
176	20241014	170200	4670162250	40650	40650	40650	40650	0
177	20241014	170100	4670162250	40650	40650	40650	40650	0
178	20241014	170000	4670162250	40650	40650	40650	40650	0
179	20241014	165900	4670162250	40650	40650	40650	40650	0
180	20241014	165800	4670162250	40650	40650	40650	40650	0
181	20241014	165700	4670162250	40650	40650	40650	40650	0
182	20241014	165600	4670162250	40650	40650	40650	40650	6293
183	20241014	165500	4670162250	40650	40650	40650	40650	0
184	20241014	165400	4670162250	40650	40650	40650	40650	0
185	20241014	165300	4670162250	40650	40650	40650	40650	0
186	20241014	165200	4670162250	40650	40650	40650	40650	0
187	20241014	165100	4670162250	40650	40650	40650	40650	0
188	20241014	165000	4670162250	40650	40650	40650	40650	0
189	20241014	164900	4670162250	40650	40650	40650	40650	0
190	20241014	164800	4670162250	40650	40650	40650	40650	0
191	20241014	164700	4670162250	40650	40650	40650	40650	0
192	20241014	164600	4670162250	40650	40650	40650	40650	0
193	20241014	164500	4670162250	40650	40650	40650	40650	0
194	20241014	164400	4670162250	40650	40650	40650	40650	0
195	20241014	164300	4670162250	40650	40650	40650	40650	0
196	20241014	164200	4670162250	40650	40650	40650	40650	0
197	20241014	164100	4670162250	40650	40650	40650	40650	0
198	20241014	164000	4670162250	40650	40650	40650	40650	0
199	20241014	163900	4670162250	40650	40650	40650	40650	0
200	20241014	163800	4670162250	40650	40650	40650	40650	0
201	20241014	163700	4670162250	40650	40650	40650	40650	0
202	20241014	163600	4670162250	40650	40650	40650	40650	0
203	20241014	163500	4670162250	40650	40650	40650	40650	0
204	20241014	163400	4670162250	40650	40650	40650	40650	0
205	20241014	163300	4670162250	40650	40650	40650	40650	0
206	20241014	163200	4670162250	40650	40650	40650	40650	0
207	20241014	163100	4670162250	40650	40650	40650	40650	0
208	20241014	163000	4670162250	40650	40650	40650	40650	0
209	20241014	162900	4670162250	40650	40650	40650	40650	0
210	20241014	162800	4670162250	40650	40650	40650	40650	0
211	20241014	162700	4670162250	40650	40650	40650	40650	0
212	20241014	162600	4670162250	40650	40650	40650	40650	6293
213	20241014	162500	4670162250	40650	40650	40650	40650	0
214	20241014	162400	4670162250	40650	40650	40650	40650	0
215	20241014	162300	4670162250	40650	40650	40650	40650	0
216	20241014	162200	4670162250	40650	40650	40650	40650	0
217	20241014	162100	4670162250	40650	40650	40650	40650	0
218	20241014	162000	4670162250	40650	40650	40650	40650	0
219	20241014	161900	4670162250	40650	40650	40650	40650	0
220	20241014	161800	4670162250	40650	40650	40650	40650	0
221	20241014	161700	4670162250	40650	40650	40650	40650	0
222	20241014	161600	4670162250	40650	40650	40650	40650	0
223	20241014	161500	4670162250	40650	40650	40650	40650	0
224	20241014	161400	4670162250	40650	40650	40650	40650	0
225	20241014	161300	4670162250	40650	40650	40650	40650	0
226	20241014	161200	4670162250	40650	40650	40650	40650	0
227	20241014	161100	4670162250	40650	40650	40650	40650	0
228	20241014	161000	4670162250	40650	40650	40650	40650	0
229	20241014	160900	4670162250	40650	40650	40650	40650	0
230	20241014	160800	4670162250	40650	40650	40650	40650	0
231	20241014	160700	4670162250	40650	40650	40650	40650	0
232	20241014	160600	4670162250	40650	40650	40650	40650	0
233	20241014	160500	4670162250	40650	40650	40650	40650	0
234	20241014	160400	4670162250	40650	40650	40650	40650	0
235	20241014	160300	4670162250	40650	40650	40650	40650	0
236	20241014	160200	4670162250	40650	40650	40650	40650	0
237	20241014	160100	4670162250	40650	40650	40650	40650	0
238	20241014	160000	4670162250	40650	40650	40650	40650	0
239	20241014	155900	4670162250	40650	40650	40650	40650	0
240	20241014	155800	4670162250	40650	40650	40650	40650	0
241	20241014	155700	4670162250	40650	40650	40650	40650	0
242	20241014	155600	4670162250	40650	40650	40650	40650	6293
243	20241014	155500	4670162250	40650	40650	40650	40650	0
244	20241014	155400	4670162250	40650	40650	40650	40650	0
245	20241014	155300	4670162250	40650	40650	40650	40650	0
246	20241014	155200	4670162250	40650	40650	40650	40650	0
247	20241014	155100	4670162250	40650	40650	40650	40650	0
248	20241014	155000	4670162250	40650	40650	40650	40650	0
249	20241014	154900	4670162250	40650	40650	40650	40650	0
250	20241014	154800	4670162250	40650	40650	40650	40650	0
251	20241014	154700	4670162250	40650	40650	40650	40650	0
252	20241014	154600	4670162250	40650	40650	40650	40650	0
253	20241014	154500	4670162250	40650	40650	40650	40650	0
254	20241014	154400	4670162250	40650	40650	40650	40650	0
255	20241014	154300	4670162250	40650	40650	40650	40650	0
256	20241014	154200	4670162250	40650	40650	40650	40650	0
257	20241014	154100	4670162250	40650	40650	40650	40650	0
258	20241014	154000	4670162250	40650	40650	40650	40650	0
259	20241014	153900	4670162250	40650	40650	40650	40650	0
260	20241014	153800	4670162250	40650	40650	40650	40650	0
261	20241014	153700	4670162250	40650	40650	40650	40650	0
262	20241014	153600	4670162250	40650	40650	40650	40650	0
263	20241014	153500	4670162250	40650	40650	40650	40650	0
264	20241014	153400	4670162250	40650	40650	40650	40650	0
265	20241014	153300	4670162250	40650	40650	40650	40650	0
266	20241014	153200	4670162250	40650	40650	40650	40650	0
267	20241014	153100	4670162250	40650	40650	40650	40650	0
268	20241014	153000	4670162250	40650	40650	40650	40650	6293
269	20241014	152900	4414351800	40500	40500	40500	40500	0
270	20241014	152800	4414351800	40500	40500	40500	40500	0
271	20241014	152700	4414351800	40500	40500	40500	40500	0
272	20241014	152600	4414351800	40500	40500	40500	40500	0
273	20241014	152500	4414351800	40500	40500	40500	40500	0
274	20241014	152400	4414351800	40500	40500	40500	40500	0
275	20241014	152300	4414351800	40500	40500	40500	40500	0
276	20241014	152200	4414351800	40500	40500	40500	40500	0
277	20241014	152100	4414351800	40500	40500	40500	40500	0
278	20241014	152000	4414351800	40500	40500	40500	40500	0
279	20241014	151900	4414351800	40500	40550	40600	40500	733
280	20241014	151800	4384630250	40550	40550	40550	40500	328
281	20241014	151700	4371331750	40500	40550	40550	40500	197
282	20241014	151600	4363344750	40550	40550	40550	40500	148
283	20241014	151500	4357344100	40500	40500	40600	40500	298
284	20241014	151400	4345256250	40600	40600	40600	40500	274
285	20241014	151300	4334137850	40500	40500	40600	40500	121
286	20241014	151200	4329227450	40600	40600	40600	40500	83
287	20241014	151100	4325860150	40600	40500	40600	40500	143
288	20241014	151000	4320060350	40550	40500	40600	40500	146
289	20241014	150900	4314141300	40500	40600	40600	40500	70
290	20241014	150800	4311300500	40500	40500	40600	40500	287
291	20241014	150700	4299664200	40550	40550	40600	40500	167
292	20241014	150600	4292892250	40500	40600	40600	40500	53
293	20241014	150500	4290741150	40550	40550	40600	40500	180
294	20241014	150400	4283443750	40500	40500	40600	40500	119
295	20241014	150300	4278619800	40550	40550	40550	40500	97
296	20241014	150200	4274689100	40600	40500	40600	40500	72
297	20241014	150100	4271768950	40550	40550	40600	40500	347
298	20241014	150000	4257702650	40500	40550	40550	40500	240
299	20241014	145900	4247972750	40550	40550	40550	40500	78
300	20241014	145800	4244811250	40500	40550	40550	40500	164
301	20241014	145700	4238161950	40500	40500	40550	40500	46
302	20241014	145600	4236297450	40550	40550	40550	40500	182
303	20241014	145500	4228919300	40550	40450	40550	40450	224
304	20241014	145400	4219843850	40450	40500	40500	40450	227
305	20241014	145300	4210650650	40500	40500	40500	40450	219
306	20241014	145200	4201783450	40500	40500	40500	40450	189
307	20241014	145100	4194129250	40450	40500	40500	40450	230
308	20241014	145000	4184814600	40500	40550	40550	40450	161
309	20241014	144900	4178292500	40550	40450	40550	40450	125
310	20241014	144800	4173224650	40450	40450	40500	40450	595
311	20241014	144700	4149127500	40450	40500	40500	40450	219
312	20241014	144600	4140258150	40450	40500	40500	40450	32
313	20241014	144500	4138962400	40500	40500	40550	40450	255
314	20241014	144400	4128634300	40500	40500	40500	40450	308
315	20241014	144300	4116160650	40500	40450	40500	40450	193
316	20241014	144200	4108344550	40500	40550	40550	40450	177
317	20241014	144100	4101181050	40500	40500	40500	40450	107
318	20241014	144000	4096847950	40500	40500	40500	40450	440
319	20241014	143900	4079029800	40500	40500	40550	40450	89
320	20241014	143800	4075425800	40500	40500	40500	40450	340
321	20241014	143700	4061656150	40500	40500	40500	40450	109
322	20241014	143600	4057242500	40500	40500	40500	40450	111
323	20241014	143500	4052747800	40500	40500	40500	40450	162
324	20241014	143400	4046192600	40500	40500	40500	40500	112
325	20241014	143300	4041656600	40500	40450	40500	40450	33
326	20241014	143200	4040320200	40500	40500	40500	40450	119
327	20241014	143100	4035501050	40500	40500	40500	40450	235
328	20241014	143000	4025983750	40400	40500	40550	40400	4529
329	20241014	142900	3842641900	40550	40650	40650	40500	6954
330	20241014	142800	3560514850	40650	40650	40650	40600	176
331	20241014	142700	3553361600	40650	40650	40650	40600	321
332	20241014	142600	3540313100	40650	40650	40650	40600	79
333	20241014	142500	3537102300	40650	40650	40650	40650	139
334	20241014	142400	3531451950	40650	40650	40650	40600	71
335	20241014	142300	3528566000	40650	40600	40650	40600	761
336	20241014	142200	3497660850	40600	40600	40650	40600	78
337	20241014	142100	3494490500	40650	40600	40650	40600	1818
338	20241014	142000	3420659700	40550	40550	40550	40500	165
339	20241014	141900	3413970950	40550	40550	40550	40500	180
340	20241014	141800	3406672050	40550	40550	40550	40500	105
341	20241014	141700	3402414500	40500	40550	40550	40500	89
342	20241014	141600	3398805750	40550	40550	40550	40550	255
343	20241014	141500	3388465500	40550	40550	40550	40500	138
344	20241014	141400	3382869900	40550	40550	40550	40450	223
345	20241014	141300	3373833850	40550	40550	40550	40450	78
346	20241014	141200	3370671950	40550	40500	40550	40450	802
347	20241014	141100	3338165700	40500	40500	40500	40450	73
348	20241014	141000	3335209300	40500	40500	40500	40450	524
349	20241014	140900	3313987450	40450	40400	40500	40400	641
350	20241014	140800	3288042300	40450	40450	40450	40400	139
351	20241014	140700	3282420900	40450	40500	40500	40400	245
352	20241014	140600	3272510600	40500	40450	40500	40450	227
353	20241014	140500	3263323100	40500	40450	40550	40450	173
354	20241014	140400	3256321400	40550	40500	40550	40450	559
355	20241014	140300	3233699050	40500	40550	40550	40500	232
356	20241014	140200	3224297950	40450	40550	40550	40450	48
357	20241014	140100	3222351950	40550	40500	40550	40500	196
358	20241014	140000	3214410750	40500	40500	40550	40400	1078
359	20241014	135900	3170754950	40500	40500	40500	40450	1309
360	20241014	135800	3117766600	40500	40550	40550	40500	754
361	20241014	135700	3087192300	40550	40550	40550	40450	340
362	20241014	135600	3073407550	40450	40550	40550	40450	357
363	20241014	135500	3058942750	40550	40450	40550	40400	3260
364	20241014	135400	2926849200	40450	40450	40450	40400	393
365	20241014	135300	2910958600	40400	40400	40500	40400	336
366	20241014	135200	2897369800	40450	40400	40450	40400	355
367	20241014	135100	2883024700	40400	40400	40400	40350	105
368	20241014	135000	2878782900	40400	40400	40400	40400	136
369	20241014	134900	2873288500	40400	40400	40450	40350	848
370	20241014	134800	2839053150	40450	40450	40500	40450	200
371	20241014	134700	2830959950	40500	40400	40500	40400	29
372	20241014	134600	2829785550	40450	40500	40500	40400	150
373	20241014	134500	2823716600	40500	40400	40500	40400	26
374	20241014	134400	2822663700	40450	40450	40500	40400	127
375	20241014	134300	2817525350	40450	40500	40500	40450	29
376	20241014	134200	2816352250	40500	40500	40500	40400	305
377	20241014	134100	2804008600	40450	40450	40450	40400	139
378	20241014	134000	2798388300	40450	40450	40450	40400	104
379	20241014	133900	2794181550	40500	40500	40500	40400	83
380	20241014	133800	2790820650	40500	40450	40500	40400	72
381	20241014	133700	2787906200	40400	40500	40500	40400	81
382	20241014	133600	2784626200	40450	40400	40500	40400	128
383	20241014	133500	2779446600	40450	40450	40450	40400	123
384	20241014	133400	2774471400	40450	40450	40450	40400	79
385	20241014	133300	2771275950	40400	40450	40450	40400	87
386	20241014	133200	2767756950	40450	40450	40450	40450	51
387	20241014	133100	2765694000	40450	40400	40450	40400	106
388	20241014	133000	2761406350	40400	40450	40450	40400	87
389	20241014	132900	2757887400	40450	40400	40450	40350	167
390	20241014	132800	2751137250	40400	40400	40400	40350	131
391	20241014	132700	2745844900	40400	40400	40400	40350	119
392	20241014	132600	2741037550	40400	40400	40400	40350	106
393	20241014	132500	2736755300	40400	40400	40400	40350	93
394	20241014	132400	2732998200	40400	40400	40400	40350	114
395	20241014	132300	2728392800	40350	40400	40400	40350	176
396	20241014	132200	2721288300	40400	40400	40400	40350	199
397	20241014	132100	2713248800	40400	40400	40400	40400	67
398	20241014	132000	2710542000	40350	40500	40500	40350	335
399	20241014	131900	2697008700	40500	40450	40500	40450	53
400	20241014	131800	2694864500	40400	40500	40500	40400	86
401	20241014	131700	2691382300	40500	40450	40500	40450	106
402	20241014	131600	2687092200	40450	40450	40450	40400	105
403	20241014	131500	2682845200	40450	40450	40450	40400	119
404	20241014	131400	2678034950	40450	40400	40450	40400	126
405	20241014	131300	2672940900	40400	40450	40450	40400	94
406	20241014	131200	2669138650	40450	40450	40450	40450	61
407	20241014	131100	2666671200	40450	40450	40450	40400	84
408	20241014	131000	2663273450	40400	40450	40450	40400	34
409	20241014	130900	2661898450	40450	40400	40450	40400	138
410	20241014	130800	2656318750	40450	40400	40450	40400	420
411	20241014	130700	2639346800	40450	40450	40450	40400	96
412	20241014	130600	2635463650	40450	40450	40450	40400	140
413	20241014	130500	2629800800	40450	40450	40450	40400	182
414	20241014	130400	2622439100	40450	40450	40450	40400	120
415	20241014	130300	2617585150	40400	40450	40450	40400	112
416	20241014	130200	2613054950	40450	40450	40450	40400	133
417	20241014	130100	2607675150	40450	40400	40450	40400	43
418	20241014	130000	2605935900	40400	40450	40450	40400	168
419	20241014	125900	2599142600	40450	40400	40450	40400	72
420	20241014	125800	2596230450	40400	40450	40450	40400	101
421	20241014	125700	2592145100	40450	40500	40500	40400	114
422	20241014	125600	2587532100	40400	40500	40500	40400	130
423	20241014	125500	2582267950	40500	40500	40500	40400	163
424	20241014	125400	2575666850	40500	40500	40500	40400	95
425	20241014	125300	2571819900	40500	40500	40500	40400	41
426	20241014	125200	2570159850	40450	40450	40450	40400	120
427	20241014	125100	2565306700	40450	40450	40450	40450	205
428	20241014	125000	2557014450	40450	40400	40450	40400	88
429	20241014	124900	2553455200	40450	40450	40450	40400	323
430	20241014	124800	2540389900	40450	40450	40500	40450	41
431	20241014	124700	2538729650	40500	40500	40500	40450	80
432	20241014	124600	2535489700	40500	40450	40500	40450	58
433	20241014	124500	2533141050	40500	40450	40500	40450	78
434	20241014	124400	2529982100	40500	40450	40500	40450	331
435	20241014	124300	2516591450	40450	40450	40500	40450	153
436	20241014	124200	2510400500	40450	40450	40450	40450	26
437	20241014	124100	2509348800	40400	40400	40450	40400	169
438	20241014	124000	2502517450	40400	40450	40450	40400	43
439	20241014	123900	2500778150	40450	40450	40450	40400	74
440	20241014	123800	2497784950	40450	40400	40450	40400	71
441	20241014	123700	2494913200	40450	40450	40450	40400	180
442	20241014	123600	2487637400	40400	40450	40500	40400	340
443	20241014	123500	2473894950	40450	40400	40450	40400	113
444	20241014	123400	2469328250	40350	40450	40450	40350	447
445	20241014	123300	2451269650	40500	40450	40500	40400	92
446	20241014	123200	2447545850	40450	40450	40500	40400	95
447	20241014	123100	2443699700	40500	40450	40500	40400	39
448	20241014	123000	2442121150	40450	40500	40500	40400	844
449	20241014	122900	2407989000	40400	40500	40500	40400	87
450	20241014	122800	2404471050	40450	40500	40500	40450	101
451	20241014	122700	2400381100	40450	40450	40500	40450	275
452	20241014	122600	2389255850	40500	40450	40500	40450	76
453	20241014	122500	2386178000	40500	40500	40500	40500	102
454	20241014	122400	2382047000	40450	40550	40550	40450	61
455	20241014	122300	2379574100	40550	40550	40550	40450	204
456	20241014	122200	2371307650	40550	40550	40550	40450	63
457	20241014	122100	2368753200	40550	40450	40550	40450	88
458	20241014	122000	2365187050	40550	40500	40550	40450	1270
459	20241014	121900	2313751150	40450	40450	40500	40400	586
460	20241014	121800	2290019600	40500	40400	40500	40400	27
461	20241014	121700	2288926300	40450	40500	40500	40400	234
462	20241014	121600	2279456000	40450	40450	40500	40450	52
463	20241014	121500	2277350900	40500	40500	40500	40500	72
464	20241014	121400	2274434900	40400	40400	40500	40400	30
465	20241014	121300	2273220300	40500	40500	40500	40500	71
466	20241014	121200	2270344800	40350	40500	40500	40350	119
467	20241014	121100	2265527000	40400	40500	40500	40400	379
468	20241014	121000	2250212900	40500	40450	40500	40400	194
469	20241014	120900	2242359400	40450	40450	40450	40400	111
470	20241014	120800	2237869550	40450	40400	40500	40400	177
471	20241014	120700	2230712650	40500	40450	40500	40400	73
472	20241014	120600	2227757400	40450	40400	40500	40400	105
473	20241014	120500	2223506650	40450	40450	40450	40400	46
474	20241014	120400	2221646200	40450	40450	40450	40450	114
475	20241014	120300	2217034900	40400	40450	40450	40400	34
476	20241014	120200	2215659800	40450	40450	40450	40400	74
477	20241014	120100	2212666550	40450	40400	40450	40350	162
478	20241014	120000	2206121200	40350	40450	40450	40350	273
479	20241014	115900	2195097550	40450	40450	40450	40400	106
480	20241014	115800	2190810050	40450	40450	40450	40450	30
481	20241014	115700	2189596550	40450	40400	40450	40400	86
482	20241014	115600	2186118150	40450	40450	40450	40400	163
483	20241014	115500	2179529850	40400	40450	40450	40400	99
484	20241014	115400	2175526100	40400	40450	40450	40400	27
485	20241014	115300	2174434000	40450	40400	40500	40400	121
486	20241014	115200	2169540150	40500	40500	40500	40400	1049
487	20241014	115100	2127129100	40500	40450	40500	40450	477
488	20241014	115000	2107811350	40450	40500	40500	40450	43
489	20241014	114900	2106070050	40500	40450	40500	40450	184
490	20241014	114800	2098623350	40450	40500	40500	40450	136
491	20241014	114700	2093115650	40500	40500	40500	40450	101
492	20241014	114600	2089025400	40500	40500	40500	40450	139
493	20241014	114500	2083396150	40450	40500	40500	40450	68
494	20241014	114400	2080642200	40500	40450	40500	40450	1385
495	20241014	114300	2024560900	40450	40450	40450	40400	64
496	20241014	114200	2021972150	40450	40450	40450	40400	248
497	20241014	114100	2011948550	40400	40450	40450	40400	29
498	20241014	114000	2010775550	40400	40450	40450	40400	129
499	20241014	113900	2005557650	40400	40450	40450	40400	9
500	20241014	113800	2005193800	40450	40400	40450	40400	114
501	20241014	113700	2000582600	40450	40450	40450	40400	44
502	20241014	113600	1998803100	40450	40400	40450	40350	109
503	20241014	113500	1994395600	40400	40450	40450	40400	103
504	20241014	113400	1990229400	40350	40400	40400	40350	273
505	20241014	113300	1979200250	40400	40450	40450	40400	113
506	20241014	113200	1974629650	40450	40500	40500	40400	49
507	20241014	113100	1972646500	40500	40500	40500	40400	80
508	20241014	113000	1969407000	40400	40450	40500	40400	146
509	20241014	112900	1963501450	40450	40450	40450	40400	169
510	20241014	112800	1956665500	40450	40450	40450	40400	96
511	20241014	112700	1952782500	40500	40500	40500	40400	100
512	20241014	112600	1948732600	40400	40500	40500	40400	16
513	20241014	112500	1948085350	40400	40450	40500	40400	200
514	20241014	112400	1939990700	40450	40500	40500	40400	155
515	20241014	112300	1933717300	40450	40450	40450	40400	53
516	20241014	112200	1931573800	40450	40400	40500	40400	121
517	20241014	112100	1926675300	40500	40400	40500	40400	140
518	20241014	112000	1921014400	40450	40450	40450	40450	242
519	20241014	111900	1911225500	40400	40450	40450	40400	58
520	20241014	111800	1908879950	40450	40400	40450	40400	106
521	20241014	111700	1904592550	40450	40400	40450	40400	130
522	20241014	111600	1899334100	40450	40450	40450	40400	102
523	20241014	111500	1895208300	40400	40450	40450	40400	38
524	20241014	111400	1893671400	40450	40450	40450	40400	104
525	20241014	111300	1889464750	40400	40450	40450	40400	18
526	20241014	111200	1888736850	40450	40400	40450	40400	105
527	20241014	111100	1884489750	40450	40500	40500	40400	84
528	20241014	111000	1881089750	40500	40500	40500	40400	31
529	20241014	110900	1879834550	40450	40400	40500	40400	267
530	20241014	110800	1869033200	40450	40400	40450	40400	7
531	20241014	110700	1868750250	40450	40450	40450	40400	152
532	20241014	110600	1862604350	40450	40450	40450	40400	83
533	20241014	110500	1859248100	40400	40300	40450	40200	1305
534	20241014	110400	1806666500	40300	40250	40300	40250	82
535	20241014	110300	1803362250	40300	40300	40300	40300	84
536	20241014	110200	1799977050	40300	40250	40300	40250	79
537	20241014	110100	1796795500	40250	40300	40300	40250	110
538	20241014	110000	1792362600	40300	40350	40350	40300	187
539	20241014	105900	1784826150	40300	40350	40350	40300	172
540	20241014	105800	1777886250	40350	40300	40350	40300	90
541	20241014	105700	1774255100	40300	40350	40350	40300	158
542	20241014	105600	1767884950	40250	40300	40350	40250	388
543	20241014	105500	1752247450	40300	40300	40350	40300	8
544	20241014	105400	1751924850	40350	40300	40350	40250	190
545	20241014	105300	1744266750	40300	40300	40300	40250	72
546	20241014	105200	1741365300	40300	40300	40300	40250	62
547	20241014	105100	1738866850	40250	40300	40300	40250	68
548	20241014	105000	1736126650	40300	40300	40300	40250	108
549	20241014	104900	1731774300	40200	40300	40300	40200	254
550	20241014	104800	1721548900	40300	40250	40300	40250	110
551	20241014	104700	1717116150	40250	40250	40300	40250	73
552	20241014	104600	1714175050	40250	40250	40300	40250	209
553	20241014	104500	1705760300	40300	40350	40350	40300	293
554	20241014	104400	1693946000	40300	40350	40350	40300	41
555	20241014	104300	1692291950	40350	40300	40350	40300	191
556	20241014	104200	1684588550	40300	40400	40400	40300	102
557	20241014	104100	1680472500	40400	40400	40400	40350	86
558	20241014	104000	1676999400	40300	40350	40400	40300	125
559	20241014	103900	1671954400	40400	40400	40450	40300	456
560	20241014	103800	1653542450	40400	40300	40400	40250	524
561	20241014	103700	1632409150	40300	40300	40300	40300	83
562	20241014	103600	1629064250	40300	40300	40300	40250	135
563	20241014	103500	1623628850	40300	40300	40300	40250	212
564	20241014	103400	1615090450	40300	40350	40350	40250	253
565	20241014	103300	1604891400	40250	40300	40350	40250	103
566	20241014	103200	1600740800	40300	40250	40350	40200	106
567	20241014	103100	1596470950	40250	40250	40250	40200	19
568	20241014	103000	1595706250	40250	40250	40350	40250	216
569	20241014	102900	1587001750	40350	40300	40350	40250	54
570	20241014	102800	1584827050	40350	40350	40350	40250	142
571	20241014	102700	1579100650	40250	40300	40350	40250	160
572	20241014	102600	1572657100	40350	40350	40350	40250	102
573	20241014	102500	1568543550	40350	40350	40400	40300	109
574	20241014	102400	1564144250	40350	40250	40350	40250	304
575	20241014	102300	1551895700	40250	40450	40450	40250	429
576	20241014	102200	1534590950	40450	40400	40450	40400	83
577	20241014	102100	1531235050	40400	40400	40450	40400	66
578	20241014	102000	1528565600	40400	40450	40450	40400	199
579	20241014	101900	1520522300	40400	40450	40450	40400	247
580	20241014	101800	1510536450	40450	40400	40450	40400	11
581	20241014	101700	1510091600	40400	40400	40400	40300	217
582	20241014	101600	1501330200	40400	40450	40450	40350	32
583	20241014	101500	1500036150	40400	40400	40500	40400	584
584	20241014	101400	1476436200	40450	40300	40450	40250	835
585	20241014	101300	1442721500	40300	40250	40300	40250	160
586	20241014	101200	1436278550	40250	40250	40300	40250	129
587	20241014	101100	1431083550	40300	40300	40300	40250	101
588	20241014	101000	1427013300	40250	40250	40300	40250	175
589	20241014	100900	1419966800	40250	40300	40300	40250	750
590	20241014	100800	1389775250	40300	40200	40300	40200	472
591	20241014	100700	1370778150	40200	40300	40300	40150	777
592	20241014	100600	1339490600	40350	40300	40350	40250	182
593	20241014	100500	1332158500	40300	40300	40300	40250	22
594	20241014	100400	1331272250	40300	40300	40300	40150	1497
595	20241014	100300	1271016100	40300	40200	40400	40200	829
596	20241014	100200	1237629550	40300	40350	40350	40200	668
597	20241014	100100	1210756250	40350	40450	40550	40300	465
598	20241014	100000	1191964100	40450	40500	40550	40450	67
599	20241014	095900	1189250800	40500	40500	40500	40450	102
600	20241014	095800	1185120100	40500	40500	40500	40450	119
601	20241014	095700	1180300700	40500	40500	40500	40450	102
602	20241014	095600	1176170000	40500	40450	40500	40400	80
603	20241014	095500	1172930500	40400	40450	40450	40350	125
604	20241014	095400	1167874850	40450	40350	40450	40300	419
605	20241014	095300	1150957600	40350	40300	40350	40300	154
606	20241014	095200	1144746100	40300	40300	40300	40300	13
607	20241014	095100	1144222200	40300	40300	40350	40250	323
608	20241014	095000	1131204300	40300	40350	40350	40300	66
609	20241014	094900	1128542000	40300	40300	40350	40250	605
610	20241014	094800	1104181650	40300	40300	40300	40250	415
611	20241014	094700	1087461600	40350	40400	40400	40300	463
612	20241014	094600	1068785700	40400	40500	40500	40400	904
613	20241014	094500	1032221550	40500	40500	40500	40450	90
614	20241014	094400	1028576850	40500	40500	40500	40450	99
615	20241014	094300	1024569000	40450	40450	40500	40450	234
616	20241014	094200	1015098150	40500	40500	40500	40450	860
617	20241014	094100	980268550	40500	40400	40500	40400	411
618	20241014	094000	963649550	40400	40300	40450	40250	1579
619	20241014	093900	899887900	40300	40250	40300	40250	91
620	20241014	093800	896220800	40250	40100	40300	40100	1218
621	20241014	093700	847270150	40100	40050	40100	40050	406
622	20241014	093600	830995050	40050	40100	40100	40050	95
623	20241014	093500	827185850	40100	40100	40100	40100	20
624	20241014	093400	826383850	40100	40050	40100	40050	213
625	20241014	093300	817850150	40100	40000	40100	39950	619
626	20241014	093200	793085400	39900	39900	39900	39900	2
627	20241014	093100	793005600	40000	39900	40150	39900	3006
628	20241014	093000	672703200	39750	39800	39900	39750	419
629	20241014	092900	656027150	39700	39650	39800	39600	1296
630	20241014	092800	604627250	39750	39800	39800	39650	1328
631	20241014	092700	551828150	39800	39900	39950	39800	2364
632	20241014	092600	457533800	39900	39900	39950	39750	1791
633	20241014	092500	386171150	39800	39850	39900	39800	1693
634	20241014	092400	318654900	39850	39950	39950	39850	1532
635	20241014	092300	257571600	39950	39900	39950	39900	469
636	20241014	092200	238851900	39950	39700	39950	39700	1944
637	20241014	092100	161539200	39700	39700	39700	39700	47
638	20241014	092000	159673300	39700	39700	39700	39700	69
639	20241014	091900	156934000	39650	39600	39650	39600	199
640	20241014	091800	149043850	39600	39450	39600	39450	603
641	20241014	091700	125216600	39450	39500	39500	39450	59
642	20241014	091600	122888550	39500	39450	39500	39450	72
643	20241014	091500	120045600	39400	39450	39450	39400	30
644	20241014	091400	118863350	39500	39400	39500	39400	63
645	20241014	091300	116375450	39400	39500	39550	39400	8
646	20241014	091200	116059250	39550	39500	39550	39400	168
647	20241014	091100	109424100	39450	39500	39550	39450	311
648	20241014	091000	97138400	39500	39400	39500	39400	121
649	20241014	090900	92363350	39500	39500	39500	39500	111
650	20241014	090800	87978850	39350	39350	39350	39350	4
651	20241014	090700	87821450	39350	39500	39500	39350	156
652	20241014	090600	81675400	39550	39600	39600	39400	186
653	20241014	090500	74323150	39400	39450	39600	39400	81
654	20241014	090400	71119050	39600	39600	39600	39600	30
655	20241014	090300	69931050	39600	39600	39600	39600	70
656	20241014	090200	67159050	39600	39650	39700	39350	323
657	20241014	090100	54394300	39700	39450	39750	39400	673
658	20241014	090000	27810850	39450	39300	39450	39200	680