KissMeData/089030/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	200100	14623913950	39300	39300	39300	39300	4159
3	20241010	200000	14623913950	39300	39300	39300	39300	0
4	20241010	195900	14623913950	39300	39300	39300	39300	0
5	20241010	195800	14623913950	39300	39300	39300	39300	0
6	20241010	195700	14623913950	39300	39300	39300	39300	0
7	20241010	195600	14623913950	39300	39300	39300	39300	0
8	20241010	195500	14623913950	39300	39300	39300	39300	0
9	20241010	195400	14623913950	39300	39300	39300	39300	0
10	20241010	195300	14623913950	39300	39300	39300	39300	0
11	20241010	195200	14623913950	39300	39300	39300	39300	0
12	20241010	195100	14623913950	39300	39300	39300	39300	0
13	20241010	195000	14623913950	39300	39300	39300	39300	0
14	20241010	194900	14623913950	39300	39300	39300	39300	0
15	20241010	194800	14623913950	39300	39300	39300	39300	0
16	20241010	194700	14623913950	39300	39300	39300	39300	0
17	20241010	194600	14623913950	39300	39300	39300	39300	0
18	20241010	194500	14623913950	39300	39300	39300	39300	0
19	20241010	194400	14623913950	39300	39300	39300	39300	0
20	20241010	194300	14623913950	39300	39300	39300	39300	0
21	20241010	194200	14623913950	39300	39300	39300	39300	0
22	20241010	194100	14623913950	39300	39300	39300	39300	0
23	20241010	194000	14623913950	39300	39300	39300	39300	0
24	20241010	193900	14623913950	39300	39300	39300	39300	0
25	20241010	193800	14623913950	39300	39300	39300	39300	0
26	20241010	193700	14623913950	39300	39300	39300	39300	0
27	20241010	193600	14623913950	39300	39300	39300	39300	0
28	20241010	193500	14623913950	39300	39300	39300	39300	0
29	20241010	193400	14623913950	39300	39300	39300	39300	0
30	20241010	193300	14623913950	39300	39300	39300	39300	0
31	20241010	193200	14623913950	39300	39300	39300	39300	0
32	20241010	193100	14623913950	39300	39300	39300	39300	4159
33	20241010	193000	14623913950	39300	39300	39300	39300	0
34	20241010	192900	14623913950	39300	39300	39300	39300	0
35	20241010	192800	14623913950	39300	39300	39300	39300	0
36	20241010	192700	14623913950	39300	39300	39300	39300	0
37	20241010	192600	14623913950	39300	39300	39300	39300	0
38	20241010	192500	14623913950	39300	39300	39300	39300	0
39	20241010	192400	14623913950	39300	39300	39300	39300	0
40	20241010	192300	14623913950	39300	39300	39300	39300	0
41	20241010	192200	14623913950	39300	39300	39300	39300	0
42	20241010	192100	14623913950	39300	39300	39300	39300	0
43	20241010	192000	14623913950	39300	39300	39300	39300	0
44	20241010	191900	14623913950	39300	39300	39300	39300	0
45	20241010	191800	14623913950	39300	39300	39300	39300	0
46	20241010	191700	14623913950	39300	39300	39300	39300	0
47	20241010	191600	14623913950	39300	39300	39300	39300	0
48	20241010	191500	14623913950	39300	39300	39300	39300	0
49	20241010	191400	14623913950	39300	39300	39300	39300	0
50	20241010	191300	14623913950	39300	39300	39300	39300	0
51	20241010	191200	14623913950	39300	39300	39300	39300	0
52	20241010	191100	14623913950	39300	39300	39300	39300	0
53	20241010	191000	14623913950	39300	39300	39300	39300	0
54	20241010	190900	14623913950	39300	39300	39300	39300	0
55	20241010	190800	14623913950	39300	39300	39300	39300	0
56	20241010	190700	14623913950	39300	39300	39300	39300	0
57	20241010	190600	14623913950	39300	39300	39300	39300	0
58	20241010	190500	14623913950	39300	39300	39300	39300	0
59	20241010	190400	14623913950	39300	39300	39300	39300	0
60	20241010	190300	14623913950	39300	39300	39300	39300	0
61	20241010	190200	14623913950	39300	39300	39300	39300	0
62	20241010	190100	14623913950	39300	39300	39300	39300	4159
63	20241010	190000	14623913950	39300	39300	39300	39300	0
64	20241010	185900	14623913950	39300	39300	39300	39300	0
65	20241010	185800	14623913950	39300	39300	39300	39300	0
66	20241010	185700	14623913950	39300	39300	39300	39300	0
67	20241010	185600	14623913950	39300	39300	39300	39300	0
68	20241010	185500	14623913950	39300	39300	39300	39300	0
69	20241010	185400	14623913950	39300	39300	39300	39300	0
70	20241010	185300	14623913950	39300	39300	39300	39300	0
71	20241010	185200	14623913950	39300	39300	39300	39300	0
72	20241010	185100	14623913950	39300	39300	39300	39300	0
73	20241010	185000	14623913950	39300	39300	39300	39300	0
74	20241010	184900	14623913950	39300	39300	39300	39300	0
75	20241010	184800	14623913950	39300	39300	39300	39300	0
76	20241010	184700	14623913950	39300	39300	39300	39300	0
77	20241010	184600	14623913950	39300	39300	39300	39300	0
78	20241010	184500	14623913950	39300	39300	39300	39300	0
79	20241010	184400	14623913950	39300	39300	39300	39300	0
80	20241010	184300	14623913950	39300	39300	39300	39300	0
81	20241010	184200	14623913950	39300	39300	39300	39300	0
82	20241010	184100	14623913950	39300	39300	39300	39300	0
83	20241010	184000	14623913950	39300	39300	39300	39300	0
84	20241010	183900	14623913950	39300	39300	39300	39300	0
85	20241010	183800	14623913950	39300	39300	39300	39300	0
86	20241010	183700	14623913950	39300	39300	39300	39300	0
87	20241010	183600	14623913950	39300	39300	39300	39300	0
88	20241010	183500	14623913950	39300	39300	39300	39300	0
89	20241010	183400	14623913950	39300	39300	39300	39300	0
90	20241010	183300	14623913950	39300	39300	39300	39300	0
91	20241010	183200	14623913950	39300	39300	39300	39300	0
92	20241010	183100	14623913950	39300	39300	39300	39300	4159
93	20241010	183000	14623913950	39300	39300	39300	39300	0
94	20241010	182900	14623913950	39300	39300	39300	39300	0
95	20241010	182800	14623913950	39300	39300	39300	39300	0
96	20241010	182700	14623913950	39300	39300	39300	39300	0
97	20241010	182600	14623913950	39300	39300	39300	39300	0
98	20241010	182500	14623913950	39300	39300	39300	39300	0
99	20241010	182400	14623913950	39300	39300	39300	39300	0
100	20241010	182300	14623913950	39300	39300	39300	39300	0
101	20241010	182200	14623913950	39300	39300	39300	39300	0
102	20241010	182100	14623913950	39300	39300	39300	39300	0
103	20241010	182000	14623913950	39300	39300	39300	39300	0
104	20241010	181900	14623913950	39300	39300	39300	39300	0
105	20241010	181800	14623913950	39300	39300	39300	39300	0
106	20241010	181700	14623913950	39300	39300	39300	39300	0
107	20241010	181600	14623913950	39300	39300	39300	39300	0
108	20241010	181500	14623913950	39300	39300	39300	39300	0
109	20241010	181400	14623913950	39300	39300	39300	39300	0
110	20241010	181300	14623913950	39300	39300	39300	39300	0
111	20241010	181200	14623913950	39300	39300	39300	39300	0
112	20241010	181100	14623913950	39300	39300	39300	39300	0
113	20241010	181000	14623913950	39300	39300	39300	39300	0
114	20241010	180900	14623913950	39300	39300	39300	39300	0
115	20241010	180800	14623913950	39300	39300	39300	39300	0
116	20241010	180700	14623913950	39300	39300	39300	39300	0
117	20241010	180600	14623913950	39300	39300	39300	39300	0
118	20241010	180500	14623913950	39300	39300	39300	39300	0
119	20241010	180400	14623913950	39300	39300	39300	39300	0
120	20241010	180300	14623913950	39300	39300	39300	39300	0
121	20241010	180200	14623913950	39300	39300	39300	39300	0
122	20241010	180100	14623913950	39300	39300	39300	39300	4159
123	20241010	180000	14623913950	39300	39300	39300	39300	0
124	20241010	175900	14623913950	39300	39300	39300	39300	0
125	20241010	175800	14623913950	39300	39300	39300	39300	0
126	20241010	175700	14623913950	39300	39300	39300	39300	0
127	20241010	175600	14623913950	39300	39300	39300	39300	0
128	20241010	175500	14623913950	39300	39300	39300	39300	0
129	20241010	175400	14623913950	39300	39300	39300	39300	0
130	20241010	175300	14623913950	39300	39300	39300	39300	0
131	20241010	175200	14623913950	39300	39300	39300	39300	0
132	20241010	175100	14623913950	39300	39300	39300	39300	0
133	20241010	175000	14623913950	39300	39300	39300	39300	0
134	20241010	174900	14623913950	39300	39300	39300	39300	0
135	20241010	174800	14623913950	39300	39300	39300	39300	0
136	20241010	174700	14623913950	39300	39300	39300	39300	0
137	20241010	174600	14623913950	39300	39300	39300	39300	0
138	20241010	174500	14623913950	39300	39300	39300	39300	0
139	20241010	174400	14623913950	39300	39300	39300	39300	0
140	20241010	174300	14623913950	39300	39300	39300	39300	0
141	20241010	174200	14623913950	39300	39300	39300	39300	0
142	20241010	174100	14623913950	39300	39300	39300	39300	0
143	20241010	174000	14623913950	39300	39300	39300	39300	0
144	20241010	173900	14623913950	39300	39300	39300	39300	0
145	20241010	173800	14623913950	39300	39300	39300	39300	0
146	20241010	173700	14623913950	39300	39300	39300	39300	0
147	20241010	173600	14623913950	39300	39300	39300	39300	0
148	20241010	173500	14623913950	39300	39300	39300	39300	0
149	20241010	173400	14623913950	39300	39300	39300	39300	0
150	20241010	173300	14623913950	39300	39300	39300	39300	0
151	20241010	173200	14623913950	39300	39300	39300	39300	0
152	20241010	173100	14623913950	39300	39300	39300	39300	4159
153	20241010	173000	14623913950	39300	39300	39300	39300	0
154	20241010	172900	14623913950	39300	39300	39300	39300	0
155	20241010	172800	14623913950	39300	39300	39300	39300	0
156	20241010	172700	14623913950	39300	39300	39300	39300	0
157	20241010	172600	14623913950	39300	39300	39300	39300	0
158	20241010	172500	14623913950	39300	39300	39300	39300	0
159	20241010	172400	14623913950	39300	39300	39300	39300	0
160	20241010	172300	14623913950	39300	39300	39300	39300	0
161	20241010	172200	14623913950	39300	39300	39300	39300	0
162	20241010	172100	14623913950	39300	39300	39300	39300	0
163	20241010	172000	14623913950	39300	39300	39300	39300	0
164	20241010	171900	14623913950	39300	39300	39300	39300	0
165	20241010	171800	14623913950	39300	39300	39300	39300	0
166	20241010	171700	14623913950	39300	39300	39300	39300	0
167	20241010	171600	14623913950	39300	39300	39300	39300	0
168	20241010	171500	14623913950	39300	39300	39300	39300	0
169	20241010	171400	14623913950	39300	39300	39300	39300	0
170	20241010	171300	14623913950	39300	39300	39300	39300	0
171	20241010	171200	14623913950	39300	39300	39300	39300	0
172	20241010	171100	14623913950	39300	39300	39300	39300	0
173	20241010	171000	14623913950	39300	39300	39300	39300	0
174	20241010	170900	14623913950	39300	39300	39300	39300	0
175	20241010	170800	14623913950	39300	39300	39300	39300	0
176	20241010	170700	14623913950	39300	39300	39300	39300	0
177	20241010	170600	14623913950	39300	39300	39300	39300	0
178	20241010	170500	14623913950	39300	39300	39300	39300	0
179	20241010	170400	14623913950	39300	39300	39300	39300	0
180	20241010	170300	14623913950	39300	39300	39300	39300	0
181	20241010	170200	14623913950	39300	39300	39300	39300	0
182	20241010	170100	14623913950	39300	39300	39300	39300	4159
183	20241010	170000	14623913950	39300	39300	39300	39300	0
184	20241010	165900	14623913950	39300	39300	39300	39300	0
185	20241010	165800	14623913950	39300	39300	39300	39300	0
186	20241010	165700	14623913950	39300	39300	39300	39300	0
187	20241010	165600	14623913950	39300	39300	39300	39300	0
188	20241010	165500	14623913950	39300	39300	39300	39300	0
189	20241010	165400	14623913950	39300	39300	39300	39300	0
190	20241010	165300	14623913950	39300	39300	39300	39300	0
191	20241010	165200	14623913950	39300	39300	39300	39300	0
192	20241010	165100	14623913950	39300	39300	39300	39300	0
193	20241010	165000	14623913950	39300	39300	39300	39300	0
194	20241010	164900	14623913950	39300	39300	39300	39300	0
195	20241010	164800	14623913950	39300	39300	39300	39300	0
196	20241010	164700	14623913950	39300	39300	39300	39300	0
197	20241010	164600	14623913950	39300	39300	39300	39300	0
198	20241010	164500	14623913950	39300	39300	39300	39300	0
199	20241010	164400	14623913950	39300	39300	39300	39300	0
200	20241010	164300	14623913950	39300	39300	39300	39300	0
201	20241010	164200	14623913950	39300	39300	39300	39300	0
202	20241010	164100	14623913950	39300	39300	39300	39300	0
203	20241010	164000	14623913950	39300	39300	39300	39300	0
204	20241010	163900	14623913950	39300	39300	39300	39300	0
205	20241010	163800	14623913950	39300	39300	39300	39300	0
206	20241010	163700	14623913950	39300	39300	39300	39300	0
207	20241010	163600	14623913950	39300	39300	39300	39300	0
208	20241010	163500	14623913950	39300	39300	39300	39300	0
209	20241010	163400	14623913950	39300	39300	39300	39300	0
210	20241010	163300	14623913950	39300	39300	39300	39300	0
211	20241010	163200	14623913950	39300	39300	39300	39300	0
212	20241010	163100	14623913950	39300	39300	39300	39300	4159
213	20241010	163000	14623913950	39300	39300	39300	39300	0
214	20241010	162900	14623913950	39300	39300	39300	39300	0
215	20241010	162800	14623913950	39300	39300	39300	39300	0
216	20241010	162700	14623913950	39300	39300	39300	39300	0
217	20241010	162600	14623913950	39300	39300	39300	39300	0
218	20241010	162500	14623913950	39300	39300	39300	39300	0
219	20241010	162400	14623913950	39300	39300	39300	39300	0
220	20241010	162300	14623913950	39300	39300	39300	39300	0
221	20241010	162200	14623913950	39300	39300	39300	39300	0
222	20241010	162100	14623913950	39300	39300	39300	39300	0
223	20241010	162000	14623913950	39300	39300	39300	39300	0
224	20241010	161900	14623913950	39300	39300	39300	39300	0
225	20241010	161800	14623913950	39300	39300	39300	39300	0
226	20241010	161700	14623913950	39300	39300	39300	39300	0
227	20241010	161600	14623913950	39300	39300	39300	39300	0
228	20241010	161500	14623913950	39300	39300	39300	39300	0
229	20241010	161400	14623913950	39300	39300	39300	39300	0
230	20241010	161300	14623913950	39300	39300	39300	39300	0
231	20241010	161200	14623913950	39300	39300	39300	39300	0
232	20241010	161100	14623913950	39300	39300	39300	39300	0
233	20241010	161000	14623913950	39300	39300	39300	39300	0
234	20241010	160900	14623913950	39300	39300	39300	39300	0
235	20241010	160800	14623913950	39300	39300	39300	39300	0
236	20241010	160700	14623913950	39300	39300	39300	39300	0
237	20241010	160600	14623913950	39300	39300	39300	39300	0
238	20241010	160500	14623913950	39300	39300	39300	39300	0
239	20241010	160400	14623913950	39300	39300	39300	39300	0
240	20241010	160300	14623913950	39300	39300	39300	39300	0
241	20241010	160200	14623913950	39300	39300	39300	39300	0
242	20241010	160100	14623913950	39300	39300	39300	39300	4159
243	20241010	160000	14623913950	39300	39300	39300	39300	0
244	20241010	155900	14623913950	39300	39300	39300	39300	0
245	20241010	155800	14623913950	39300	39300	39300	39300	0
246	20241010	155700	14623913950	39300	39300	39300	39300	0
247	20241010	155600	14623913950	39300	39300	39300	39300	0
248	20241010	155500	14623913950	39300	39300	39300	39300	0
249	20241010	155400	14623913950	39300	39300	39300	39300	0
250	20241010	155300	14623913950	39300	39300	39300	39300	0
251	20241010	155200	14623913950	39300	39300	39300	39300	0
252	20241010	155100	14623913950	39300	39300	39300	39300	0
253	20241010	155000	14623913950	39300	39300	39300	39300	0
254	20241010	154900	14623913950	39300	39300	39300	39300	0
255	20241010	154800	14623913950	39300	39300	39300	39300	0
256	20241010	154700	14623913950	39300	39300	39300	39300	0
257	20241010	154600	14623913950	39300	39300	39300	39300	0
258	20241010	154500	14623913950	39300	39300	39300	39300	0
259	20241010	154400	14623913950	39300	39300	39300	39300	0
260	20241010	154300	14623913950	39300	39300	39300	39300	0
261	20241010	154200	14623913950	39300	39300	39300	39300	0
262	20241010	154100	14623913950	39300	39300	39300	39300	0
263	20241010	154000	14623913950	39300	39300	39300	39300	0
264	20241010	153900	14623913950	39300	39300	39300	39300	0
265	20241010	153800	14623913950	39300	39300	39300	39300	0
266	20241010	153700	14623913950	39300	39300	39300	39300	0
267	20241010	153600	14623913950	39300	39300	39300	39300	0
268	20241010	153500	14623913950	39300	39300	39300	39300	0
269	20241010	153400	14623913950	39300	39300	39300	39300	0
270	20241010	153300	14623913950	39300	39300	39300	39300	0
271	20241010	153200	14623913950	39300	39300	39300	39300	0
272	20241010	153100	14623913950	39300	39300	39300	39300	4159
273	20241010	153000	14623913950	39300	39300	39300	39300	4159
274	20241010	152900	14460465250	39400	39400	39400	39400	0
275	20241010	152800	14460465250	39400	39400	39400	39400	0
276	20241010	152700	14460465250	39400	39400	39400	39400	0
277	20241010	152600	14460465250	39400	39400	39400	39400	0
278	20241010	152500	14460465250	39400	39400	39400	39400	0
279	20241010	152400	14460465250	39400	39400	39400	39400	0
280	20241010	152300	14460465250	39400	39400	39400	39400	0
281	20241010	152200	14460465250	39400	39400	39400	39400	0
282	20241010	152100	14460465250	39400	39400	39400	39400	0
283	20241010	152000	14460465250	39400	39400	39400	39400	0
284	20241010	151900	14460465250	39400	39250	39400	39250	663
285	20241010	151800	14434400200	39300	39250	39300	39250	670
286	20241010	151700	14408089750	39250	39200	39250	39200	123
287	20241010	151600	14403262100	39250	39100	39250	39100	1184
288	20241010	151500	14356889700	39100	39100	39100	39050	814
289	20241010	151400	14325064050	39100	39050	39100	39050	391
290	20241010	151300	14309785500	39050	39150	39150	39050	2012
291	20241010	151200	14231119000	39150	39100	39150	39100	302
292	20241010	151100	14219307000	39100	39150	39150	39100	243
293	20241010	151000	14209797350	39150	39150	39150	39100	222
294	20241010	150900	14201112200	39150	39150	39150	39150	552
295	20241010	150800	14179501400	39150	39150	39150	39100	852
296	20241010	150700	14146154200	39150	39150	39200	39150	225
297	20241010	150600	14137343600	39150	39150	39200	39150	590
298	20241010	150500	14114245050	39150	39150	39200	39100	241
299	20241010	150400	14104813000	39150	39150	39150	39100	112
300	20241010	150300	14100428450	39100	39100	39150	39100	190
301	20241010	150200	14092993050	39100	39150	39200	39100	296
302	20241010	150100	14081406700	39150	39150	39150	39100	918
303	20241010	150000	14045470850	39200	39150	39200	39150	167
304	20241010	145900	14038925100	39150	39100	39200	39100	333
305	20241010	145800	14025896550	39100	39150	39150	39100	198
306	20241010	145700	14018153900	39100	39150	39200	39100	657
307	20241010	145600	13992449350	39150	39100	39150	39100	175
308	20241010	145500	13985601850	39150	39150	39200	39100	642
309	20241010	145400	13960467450	39150	39150	39150	39150	262
310	20241010	145300	13950210150	39150	39150	39200	39150	295
311	20241010	145200	13938658250	39150	39200	39200	39150	1474
312	20241010	145100	13880878450	39250	39300	39300	39250	367
313	20241010	145000	13866471200	39300	39250	39300	39200	261
314	20241010	144900	13856222900	39250	39300	39350	39200	196
315	20241010	144800	13848527350	39250	39250	39350	39200	475
316	20241010	144700	13829879150	39200	39250	39300	39200	685
317	20241010	144600	13803016450	39250	39300	39300	39250	147
318	20241010	144500	13797241500	39300	39250	39300	39200	381
319	20241010	144400	13782281550	39250	39300	39300	39250	675
320	20241010	144300	13755782750	39300	39300	39550	39250	590
321	20241010	144200	13732571550	39250	39300	39300	39250	358
322	20241010	144100	13718507500	39250	39200	39300	39200	1458
323	20241010	144000	13661253300	39200	39200	39200	39200	421
324	20241010	143900	13644750100	39200	39200	39250	39200	146
325	20241010	143800	13639022850	39200	39200	39200	39150	298
326	20241010	143700	13627342800	39200	39150	39200	39150	240
327	20241010	143600	13617941750	39150	39250	39250	39150	409
328	20241010	143500	13601913150	39200	39200	39250	39200	1011
329	20241010	143400	13562266800	39200	39250	39300	39200	283
330	20241010	143300	13551157300	39250	39250	39300	39250	1292
331	20241010	143200	13500441050	39250	39250	39300	39250	343
332	20241010	143100	13486970550	39300	39250	39300	39250	55
333	20241010	143000	13484809150	39300	39300	39300	39250	208
334	20241010	142900	13476635250	39350	39450	39450	39300	210
335	20241010	142800	13468367800	39450	39350	39550	39250	2997
336	20241010	142700	13350179750	39350	39300	39350	39300	157
337	20241010	142600	13344002250	39300	39300	39350	39300	288
338	20241010	142500	13332678750	39250	39100	39300	39100	1264
339	20241010	142400	13283133000	39100	39200	39250	39100	1483
340	20241010	142300	13225040200	39200	39200	39200	39150	599
341	20241010	142200	13201560100	39150	39150	39200	39050	5048
342	20241010	142100	13004095000	39150	39350	39350	39050	4165
343	20241010	142000	12840895850	39300	39350	39350	39250	2781
344	20241010	141900	12731621350	39300	39350	39350	39300	632
345	20241010	141800	12706757750	39350	39350	39350	39300	3363
346	20241010	141700	12574517900	39350	39400	39400	39300	3400
347	20241010	141600	12440730750	39350	39400	39400	39350	680
348	20241010	141500	12413941750	39400	39450	39500	39400	1594
349	20241010	141400	12351091250	39450	39450	39450	39450	195
350	20241010	141300	12343398500	39450	39550	39600	39450	1792
351	20241010	141200	12272584200	39550	39550	39600	39500	316
352	20241010	141100	12260085350	39550	39550	39550	39550	330
353	20241010	141000	12247033850	39550	39550	39600	39550	238
354	20241010	140900	12237619300	39550	39550	39550	39550	342
355	20241010	140800	12224093200	39600	39600	39600	39550	659
356	20241010	140700	12197998550	39650	39600	39650	39600	122
357	20241010	140600	12193165450	39600	39650	39650	39600	93
358	20241010	140500	12189479000	39650	39650	39700	39650	86
359	20241010	140400	12186067500	39650	39600	39700	39600	99
360	20241010	140300	12182140300	39550	39700	39700	39550	655
361	20241010	140200	12156167400	39650	39700	39700	39650	231
362	20241010	140100	12147003250	39700	39750	39800	39700	1412
363	20241010	140000	12090886250	39750	39800	39850	39750	1083
364	20241010	135900	12047779750	39800	39850	39850	39800	531
365	20241010	135800	12026623350	39850	39900	39900	39850	290
366	20241010	135700	12015054150	39850	39900	39900	39850	266
367	20241010	135600	12004446400	39900	39950	39950	39900	303
368	20241010	135500	11992353900	39900	39900	39950	39850	280
369	20241010	135400	11981176950	39850	39900	39900	39850	243
370	20241010	135300	11971482100	39950	39900	39950	39900	708
371	20241010	135200	11943227400	39950	39850	39950	39850	545
372	20241010	135100	11921479850	39900	39850	39900	39850	600
373	20241010	135000	11897541900	39850	39850	39900	39850	92
374	20241010	134900	11893872100	39900	39900	39900	39850	120
375	20241010	134800	11889085250	39850	39850	39900	39800	446
376	20241010	134700	11871310500	39850	39800	39850	39800	119
377	20241010	134600	11866569150	39850	39800	39850	39800	80
378	20241010	134500	11863382550	39850	39850	39850	39800	63
379	20241010	134400	11860872050	39850	39850	39900	39850	396
380	20241010	134300	11845089450	39850	39850	39850	39800	294
381	20241010	134200	11833379000	39850	39850	39900	39850	541
382	20241010	134100	11811816750	39800	39750	39800	39750	41
383	20241010	134000	11810185000	39800	39800	39800	39750	162
384	20241010	133900	11803737900	39800	39800	39800	39750	183
385	20241010	133800	11796455000	39800	39700	39800	39700	43
386	20241010	133700	11794744600	39700	39800	39800	39700	23
387	20241010	133600	11793829700	39800	39800	39800	39700	90
388	20241010	133500	11790251150	39800	39750	39800	39750	177
389	20241010	133400	11783206950	39800	39800	39800	39800	43
390	20241010	133300	11781495550	39800	39750	39800	39750	267
391	20241010	133200	11770874900	39800	39800	39800	39750	533
392	20241010	133100	11749662350	39800	39700	39800	39700	714
393	20241010	133000	11721269700	39600	39600	39600	39600	1
394	20241010	132900	11721230100	39600	39450	39600	39400	810
395	20241010	132800	11689204800	39350	39550	39550	39300	5773
396	20241010	132700	11461745450	39550	39650	39650	39450	9282
397	20241010	132600	11094252300	39650	39750	39750	39650	1260
398	20241010	132500	11044228200	39750	39700	39750	39700	3100
399	20241010	132400	10921151300	39750	39800	39800	39750	1739
400	20241010	132300	10852005100	39800	39800	39850	39800	267
401	20241010	132200	10841369200	39800	39800	39850	39800	127
402	20241010	132100	10836312100	39800	39850	39850	39800	79
403	20241010	132000	10833165350	39850	39850	39850	39750	1154
404	20241010	131900	10787237700	39850	39850	39850	39800	142
405	20241010	131800	10781580750	39900	39800	39900	39800	188
406	20241010	131700	10774088750	39800	39800	39800	39800	146
407	20241010	131600	10768277950	39800	39850	39850	39800	97
408	20241010	131500	10764413200	39850	39850	39850	39850	227
409	20241010	131400	10755367250	39800	39900	39900	39800	345
410	20241010	131300	10741616700	39850	39950	39950	39850	75
411	20241010	131200	10738625350	39950	39950	39950	39950	91
412	20241010	131100	10734989900	39950	39900	39950	39900	173
413	20241010	131000	10728084600	39900	39850	39900	39850	176
414	20241010	130900	10721065200	39850	39850	39900	39800	195
415	20241010	130800	10713291600	39800	39850	39850	39800	525
416	20241010	130700	10692371000	39900	39850	39900	39850	70
417	20241010	130600	10689578500	39850	39900	39900	39850	140
418	20241010	130500	10683993250	39900	39950	39950	39850	89
419	20241010	130400	10680441950	39900	39900	39950	39900	724
420	20241010	130300	10651552700	39950	39950	39950	39950	68
421	20241010	130200	10648836100	39900	39950	39950	39900	113
422	20241010	130100	10644322650	39950	39950	39950	39950	156
423	20241010	130000	10638090450	39950	39950	39950	39900	127
424	20241010	125900	10633018700	39900	39900	39900	39900	84
425	20241010	125800	10629667100	39900	40000	40000	39900	111
426	20241010	125700	10625229300	39950	39950	39950	39850	1348
427	20241010	125600	10571432300	40000	40000	40050	39950	450
428	20241010	125500	10553431450	40000	40050	40050	40000	521
429	20241010	125400	10532574600	40050	40000	40050	40000	393
430	20241010	125300	10516845950	39950	39950	40000	39950	577
431	20241010	125200	10493768900	39950	40000	40000	39950	300
432	20241010	125100	10481769300	40000	40000	40000	40000	14
433	20241010	125000	10481209300	39950	39950	39950	39950	281
434	20241010	124900	10469983350	39950	39950	39950	39950	336
435	20241010	124800	10456560150	39900	39950	39950	39900	31
436	20241010	124700	10455322650	39950	39900	39950	39900	136
437	20241010	124600	10449891650	39900	39900	39900	39900	535
438	20241010	124500	10428545150	39850	39900	39900	39850	337
439	20241010	124400	10415101400	39850	39850	39850	39850	121
440	20241010	124300	10410279550	39850	39900	39900	39850	53
441	20241010	124200	10408165000	39850	39900	39900	39850	282
442	20241010	124100	10396925700	39900	39900	39950	39900	226
443	20241010	124000	10387905550	39850	39900	39900	39850	72
444	20241010	123900	10385035450	39900	39900	39900	39900	87
445	20241010	123800	10381564150	39900	39900	39900	39850	234
446	20241010	123700	10372233400	39900	39900	39900	39850	214
447	20241010	123600	10363697050	39850	39900	39900	39850	135
448	20241010	123500	10358312900	39900	39950	39950	39900	24
449	20241010	123400	10357354800	39950	39900	39950	39900	232
450	20241010	123300	10348092000	39900	39900	39900	39850	200
451	20241010	123200	10340112150	39900	39850	39900	39850	84
452	20241010	123100	10336760600	39850	39800	39850	39750	261
453	20241010	123000	10326369300	39750	39750	39800	39750	189
454	20241010	122900	10318851100	39750	39800	39800	39750	399
455	20241010	122800	10302980550	39750	39800	39800	39750	349
456	20241010	122700	10289104600	39800	39800	39850	39800	315
457	20241010	122600	10276561550	39850	39800	40000	39750	5753
458	20241010	122500	10046666450	39800	39800	39800	39750	350
459	20241010	122400	10032739650	39800	39850	39850	39750	1564
460	20241010	122300	9970473100	39850	39850	39900	39850	171
461	20241010	122200	9963656250	39850	39900	39900	39850	94
462	20241010	122100	9959907750	39900	39950	39950	39850	150
463	20241010	122000	9953924750	39950	39900	39950	39850	282
464	20241010	121900	9942669600	39900	39950	39950	39900	185
465	20241010	121800	9935283100	39950	39900	39950	39900	178
466	20241010	121700	9928178050	39900	39800	39900	39800	971
467	20241010	121600	9889452600	39800	39850	39850	39800	354
468	20241010	121500	9875353550	39800	39850	39850	39800	255
469	20241010	121400	9865199600	39850	39850	39900	39800	705
470	20241010	121300	9837084300	39850	39850	39900	39850	227
471	20241010	121200	9828036700	39850	39900	39900	39850	216
472	20241010	121100	9819420100	39850	39850	39850	39850	79
473	20241010	121000	9816271950	39850	39850	39850	39800	388
474	20241010	120900	9800812550	39850	39900	39900	39850	1016
475	20241010	120800	9760319600	39900	39900	39950	39900	150
476	20241010	120700	9754331500	39900	39950	39950	39900	264
477	20241010	120600	9743797800	39950	39950	39950	39950	52
478	20241010	120500	9741720400	39950	39900	39950	39900	80
479	20241010	120400	9738526250	39900	39950	39950	39900	353
480	20241010	120300	9724429550	39900	39950	39950	39850	359
481	20241010	120200	9710104550	39900	39850	39900	39850	49
482	20241010	120100	9708149500	39850	39950	39950	39850	2318
483	20241010	120000	9615626600	39950	39950	40000	39900	684
484	20241010	115900	9588293200	39950	39900	40000	39900	377
485	20241010	115800	9573230350	39950	39900	39950	39900	162
486	20241010	115700	9566764600	39950	39900	39950	39900	55
487	20241010	115600	9564567600	39900	40000	40000	39900	443
488	20241010	115500	9546865300	40000	39950	40000	39950	201
489	20241010	115400	9538830950	40000	40000	40000	39950	396
490	20241010	115300	9523001000	39950	39950	39950	39950	26
491	20241010	115200	9521962300	40000	39950	40000	39950	188
492	20241010	115100	9514449150	39950	39950	40000	39950	353
493	20241010	115000	9500338000	39950	39950	40000	39950	303
494	20241010	114900	9488230550	39950	39950	40000	39950	143
495	20241010	114800	9482513100	39950	39950	40000	39950	146
496	20241010	114700	9476677900	39950	39950	40000	39950	83
497	20241010	114600	9473359300	39950	39900	39950	39900	137
498	20241010	114500	9467886750	39950	39900	39950	39900	136
499	20241010	114400	9462457800	39900	39950	39950	39900	310
500	20241010	114300	9450076500	39900	39950	39950	39900	117
501	20241010	114200	9445402800	39950	39950	39950	39900	124
502	20241010	114100	9440453200	39950	39900	39950	39900	159
503	20241010	114000	9434102800	39900	39900	39950	39900	64
504	20241010	113900	9431546700	39950	40000	40000	39950	274
505	20241010	113800	9420594950	39950	39950	40000	39950	51
506	20241010	113700	9418557000	39950	39950	40000	39900	194
507	20241010	113600	9410806100	39900	39900	39900	39850	389
508	20241010	113500	9395294350	39900	40000	40000	39900	608
509	20241010	113400	9371010800	39950	39950	40000	39900	165
510	20241010	113300	9364417500	39950	39950	39950	39900	265
511	20241010	113200	9353831500	39950	39950	39950	39900	144
512	20241010	113100	9348083050	39950	39900	39950	39900	274
513	20241010	113000	9337139650	39900	39900	39950	39900	128
514	20241010	112900	9332027400	39950	39900	39950	39900	84
515	20241010	112800	9328671700	39900	39950	39950	39900	163
516	20241010	112700	9322163300	39950	39900	39950	39850	560
517	20241010	112600	9299804500	39900	39900	39900	39800	428
518	20241010	112500	9282743900	39850	39850	39850	39850	119
519	20241010	112400	9278001750	39850	39800	39850	39800	348
520	20241010	112300	9264134150	39800	39850	39900	39800	125
521	20241010	112200	9259153050	39850	39850	39850	39800	199
522	20241010	112100	9251225450	39800	39850	39850	39800	92
523	20241010	112000	9247561300	39850	39800	39850	39800	334
524	20241010	111900	9234266400	39800	39750	39800	39750	111
525	20241010	111800	9229851650	39800	39800	39800	39750	1031
526	20241010	111700	9188863300	39800	39800	39800	39800	151
527	20241010	111600	9182853500	39800	39800	39800	39800	100
528	20241010	111500	9178873500	39800	39800	39850	39800	284
529	20241010	111400	9167567800	39850	39850	39850	39800	323
530	20241010	111300	9154696850	39850	39850	39850	39800	137
531	20241010	111200	9149238000	39800	39800	39800	39800	115
532	20241010	111100	9144661000	39800	39750	39800	39750	120
533	20241010	111000	9139886750	39750	39700	39750	39700	212
534	20241010	110900	9131460800	39750	39750	39750	39700	685
535	20241010	110800	9104263750	39750	39750	39750	39750	604
536	20241010	110700	9080254750	39700	39750	39750	39700	89
537	20241010	110600	9076718400	39750	39750	39800	39750	442
538	20241010	110500	9059146150	39750	39800	39800	39750	69
539	20241010	110400	9056403050	39750	39800	39800	39750	691
540	20241010	110300	9028912450	39800	39800	39800	39800	89
541	20241010	110200	9025370250	39800	39850	39900	39800	197
542	20241010	110100	9017515200	39850	39850	39850	39850	11
543	20241010	110000	9017076850	39800	39950	39950	39800	1487
544	20241010	105900	8957795550	39900	39900	39900	39900	14
545	20241010	105800	8957236950	39950	39950	39950	39900	402
546	20241010	105700	8941182700	39950	39900	39950	39900	696
547	20241010	105600	8913393700	39900	39900	39900	39850	2674
548	20241010	105500	8806704850	39900	39950	39950	39900	305
549	20241010	105400	8794527900	39950	39900	39950	39900	91
550	20241010	105300	8790893600	39900	39900	39900	39850	718
551	20241010	105200	8762255700	39900	39850	39900	39800	214
552	20241010	105100	8753727650	39850	39800	39850	39700	172
553	20241010	105000	8746885900	39700	39650	39800	39650	522
554	20241010	104900	8726154050	39650	39650	39700	39650	228
555	20241010	104800	8717103250	39650	39650	39650	39600	498
556	20241010	104700	8697357700	39650	39650	39650	39600	154
557	20241010	104600	8691254350	39650	39650	39700	39650	1182
558	20241010	104500	8644371050	39650	39750	39750	39650	1056
559	20241010	104400	8602424150	39800	39800	39800	39750	293
560	20241010	104300	8590763800	39800	39800	39800	39800	427
561	20241010	104200	8573769200	39800	39850	39850	39800	87
562	20241010	104100	8570303200	39800	39800	39800	39750	368
563	20241010	104000	8555661800	39800	39850	39850	39800	368
564	20241010	103900	8541004950	39800	39800	39850	39750	929
565	20241010	103800	8504064200	39800	39800	39800	39750	2123
566	20241010	103700	8419571850	39800	39850	39900	39800	720
567	20241010	103600	8390891750	39850	39900	39900	39850	354
568	20241010	103500	8376773400	39900	39950	40000	39900	1476
569	20241010	103400	8317848300	39950	39950	40000	39950	47
570	20241010	103300	8315970550	39950	39900	39950	39900	602
571	20241010	103200	8291931200	39900	39900	39950	39900	115
572	20241010	103100	8287338850	39950	39950	39950	39900	180
573	20241010	103000	8280149050	39950	40000	40050	39950	876
574	20241010	102900	8245141250	40000	40000	40050	40000	141
575	20241010	102800	8239496000	39950	40050	40050	39950	557
576	20241010	102700	8217222350	40000	40050	40100	40000	1493
577	20241010	102600	8157413750	40050	40050	40050	40000	569
578	20241010	102500	8134626650	40050	40100	40100	40000	1105
579	20241010	102400	8090338050	40100	40050	40100	40000	664
580	20241010	102300	8063747600	40100	39950	40100	39950	1750
581	20241010	102200	7993714250	40000	39950	40000	39950	339
582	20241010	102100	7980168050	39950	40000	40000	39950	677
583	20241010	102000	7953096850	39950	39950	40000	39950	343
584	20241010	101900	7939388750	39950	39950	40000	39950	946
585	20241010	101800	7901595300	40000	40000	40000	39950	1161
586	20241010	101700	7855173750	40000	40050	40050	40000	455
587	20241010	101600	7836968900	40050	40050	40050	39950	727
588	20241010	101500	7807883450	40000	40050	40050	39950	148
589	20241010	101400	7801966700	40050	39950	40050	39950	2261
590	20241010	101300	7711445350	39950	39950	40000	39950	515
591	20241010	101200	7690855500	39950	40050	40050	39950	100
592	20241010	101100	7686856100	39950	40000	40050	39950	1075
593	20241010	101000	7643860400	40000	40100	40100	40000	517
594	20241010	100900	7623162300	40050	40250	40250	40050	719
595	20241010	100800	7594287400	40200	40150	40200	40150	505
596	20241010	100700	7573989850	40150	40150	40200	40100	227
597	20241010	100600	7564878400	40150	40000	40150	40000	1938
598	20241010	100500	7487195550	40000	40050	40050	40000	1053
599	20241010	100400	7445068250	40050	40050	40100	40050	237
600	20241010	100300	7435569100	40100	40100	40100	40050	262
601	20241010	100200	7425065100	40100	40100	40100	40050	398
602	20241010	100100	7409111750	40100	40350	40350	40050	411
603	20241010	100000	7392592800	40400	40500	40500	40350	836
604	20241010	095900	7358775650	40500	40300	40500	40300	7919
605	20241010	095800	7038906250	40250	40100	40250	40100	3766
606	20241010	095700	6887490500	40100	40000	40150	40000	359
607	20241010	095600	6873109900	40000	40000	40050	39950	1572
608	20241010	095500	6810239750	40000	39950	40000	39900	1385
609	20241010	095400	6754851900	39950	40000	40050	39950	1177
610	20241010	095300	6707769250	39900	39950	40000	39900	465
611	20241010	095200	6689192250	39950	39950	39950	39900	612
612	20241010	095100	6664748250	39950	40050	40050	39900	1073
613	20241010	095000	6621844100	40000	40100	40100	40000	485
614	20241010	094900	6602432350	40100	40050	40100	40000	538
615	20241010	094800	6580885200	40050	40050	40100	40000	2648
616	20241010	094700	6474903250	40050	40200	40200	40050	1290
617	20241010	094600	6423219400	40150	40200	40200	40150	886
618	20241010	094500	6387611750	40250	40150	40250	40150	607
619	20241010	094400	6363209850	40150	40200	40200	40150	5796
620	20241010	094300	6130288800	40150	40200	40200	40150	483
621	20241010	094200	6110879550	40200	40150	40200	40150	350
622	20241010	094100	6096811150	40150	40150	40300	40100	2981
623	20241010	094000	5976902050	40100	40000	40100	40000	1691
624	20241010	093900	5909162900	40000	40050	40050	40000	603
625	20241010	093800	5885025650	40050	40250	40250	40050	3087
626	20241010	093700	5761078750	40250	40350	40350	40250	1288
627	20241010	093600	5709190400	40300	40250	40350	40250	1661
628	20241010	093500	5642226500	40250	40300	40350	40250	4538
629	20241010	093400	5459320150	40300	40250	40300	40200	1203
630	20241010	093300	5410906250	40250	40200	40250	40200	1836
631	20241010	093200	5337031850	40200	40150	40250	40150	1161
632	20241010	093100	5290366500	40150	40100	40200	40100	755
633	20241010	093000	5260059350	40100	40100	40150	40100	310
634	20241010	092900	5247621400	40100	40050	40150	40050	441
635	20241010	092800	5229944000	40050	40000	40050	40000	596
636	20241010	092700	5206087050	40000	40050	40250	39950	8330
637	20241010	092600	4871685400	40000	40000	40050	40000	478
638	20241010	092500	4852560500	40000	39950	40000	39900	3560
639	20241010	092400	4710268150	39950	39950	40000	39900	1719
640	20241010	092300	4641609150	40000	39900	40000	39900	884
641	20241010	092200	4606293550	39900	40000	40000	39850	4170
642	20241010	092100	4439644300	40000	39750	40000	39750	1464
643	20241010	092000	4381245250	39750	39700	39750	39700	2489
644	20241010	091900	4282347250	39750	39600	39750	39600	2564
645	20241010	091800	4180556100	39550	39400	39550	39400	1031
646	20241010	091700	4139868250	39400	39350	39400	39350	2710
647	20241010	091600	4033180700	39350	39350	39400	39300	1553
648	20241010	091500	3972060550	39400	39450	39450	39350	1790
649	20241010	091400	3901525050	39400	39550	39600	39400	4965
650	20241010	091300	3705474400	39550	39850	39900	39550	8678
651	20241010	091200	3360765800	39850	39900	39900	39700	1110
652	20241010	091100	3316568400	39900	40100	40150	39700	10185
653	20241010	091000	2910802150	40100	40250	40300	40050	3429
654	20241010	090900	2773185450	40250	40300	40350	40200	7822
655	20241010	090800	2458216750	40250	40300	40300	40250	1585
656	20241010	090700	2394342400	40300	40200	40350	40200	2589
657	20241010	090600	2290091950	40250	40200	40300	40150	5828
658	20241010	090500	2055682050	40300	40300	40650	40250	10802
659	20241010	090400	1618579600	40300	40000	40350	40000	3338
660	20241010	090300	1484480150	40000	39900	40050	39850	2508
661	20241010	090200	1384321150	39850	39800	39850	39700	2865
662	20241010	090100	1270376300	39800	40000	40050	39800	2806
663	20241010	090000	1158496500	40050	39950	40050	39700	28983