KissMeData/112040/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	201700	2928101400	35850	35850	35850	35850	833
3	20241015	201600	2928101400	35850	35850	35850	35850	0
4	20241015	201500	2928101400	35850	35850	35850	35850	0
5	20241015	201400	2928101400	35850	35850	35850	35850	0
6	20241015	201300	2928101400	35850	35850	35850	35850	0
7	20241015	201200	2928101400	35850	35850	35850	35850	0
8	20241015	201100	2928101400	35850	35850	35850	35850	0
9	20241015	201000	2928101400	35850	35850	35850	35850	0
10	20241015	200900	2928101400	35850	35850	35850	35850	0
11	20241015	200800	2928101400	35850	35850	35850	35850	0
12	20241015	200700	2928101400	35850	35850	35850	35850	0
13	20241015	200600	2928101400	35850	35850	35850	35850	0
14	20241015	200500	2928101400	35850	35850	35850	35850	0
15	20241015	200400	2928101400	35850	35850	35850	35850	0
16	20241015	200300	2928101400	35850	35850	35850	35850	0
17	20241015	200200	2928101400	35850	35850	35850	35850	0
18	20241015	200100	2928101400	35850	35850	35850	35850	0
19	20241015	200000	2928101400	35850	35850	35850	35850	0
20	20241015	195900	2928101400	35850	35850	35850	35850	0
21	20241015	195800	2928101400	35850	35850	35850	35850	0
22	20241015	195700	2928101400	35850	35850	35850	35850	0
23	20241015	195600	2928101400	35850	35850	35850	35850	0
24	20241015	195500	2928101400	35850	35850	35850	35850	0
25	20241015	195400	2928101400	35850	35850	35850	35850	0
26	20241015	195300	2928101400	35850	35850	35850	35850	0
27	20241015	195200	2928101400	35850	35850	35850	35850	0
28	20241015	195100	2928101400	35850	35850	35850	35850	0
29	20241015	195000	2928101400	35850	35850	35850	35850	0
30	20241015	194900	2928101400	35850	35850	35850	35850	0
31	20241015	194800	2928101400	35850	35850	35850	35850	0
32	20241015	194700	2928101400	35850	35850	35850	35850	833
33	20241015	194600	2928101400	35850	35850	35850	35850	0
34	20241015	194500	2928101400	35850	35850	35850	35850	0
35	20241015	194400	2928101400	35850	35850	35850	35850	0
36	20241015	194300	2928101400	35850	35850	35850	35850	0
37	20241015	194200	2928101400	35850	35850	35850	35850	0
38	20241015	194100	2928101400	35850	35850	35850	35850	0
39	20241015	194000	2928101400	35850	35850	35850	35850	0
40	20241015	193900	2928101400	35850	35850	35850	35850	0
41	20241015	193800	2928101400	35850	35850	35850	35850	0
42	20241015	193700	2928101400	35850	35850	35850	35850	0
43	20241015	193600	2928101400	35850	35850	35850	35850	0
44	20241015	193500	2928101400	35850	35850	35850	35850	0
45	20241015	193400	2928101400	35850	35850	35850	35850	0
46	20241015	193300	2928101400	35850	35850	35850	35850	0
47	20241015	193200	2928101400	35850	35850	35850	35850	0
48	20241015	193100	2928101400	35850	35850	35850	35850	0
49	20241015	193000	2928101400	35850	35850	35850	35850	0
50	20241015	192900	2928101400	35850	35850	35850	35850	0
51	20241015	192800	2928101400	35850	35850	35850	35850	0
52	20241015	192700	2928101400	35850	35850	35850	35850	0
53	20241015	192600	2928101400	35850	35850	35850	35850	0
54	20241015	192500	2928101400	35850	35850	35850	35850	0
55	20241015	192400	2928101400	35850	35850	35850	35850	0
56	20241015	192300	2928101400	35850	35850	35850	35850	0
57	20241015	192200	2928101400	35850	35850	35850	35850	0
58	20241015	192100	2928101400	35850	35850	35850	35850	0
59	20241015	192000	2928101400	35850	35850	35850	35850	0
60	20241015	191900	2928101400	35850	35850	35850	35850	0
61	20241015	191800	2928101400	35850	35850	35850	35850	0
62	20241015	191700	2928101400	35850	35850	35850	35850	833
63	20241015	191600	2928101400	35850	35850	35850	35850	0
64	20241015	191500	2928101400	35850	35850	35850	35850	0
65	20241015	191400	2928101400	35850	35850	35850	35850	0
66	20241015	191300	2928101400	35850	35850	35850	35850	0
67	20241015	191200	2928101400	35850	35850	35850	35850	0
68	20241015	191100	2928101400	35850	35850	35850	35850	0
69	20241015	191000	2928101400	35850	35850	35850	35850	0
70	20241015	190900	2928101400	35850	35850	35850	35850	0
71	20241015	190800	2928101400	35850	35850	35850	35850	0
72	20241015	190700	2928101400	35850	35850	35850	35850	0
73	20241015	190600	2928101400	35850	35850	35850	35850	0
74	20241015	190500	2928101400	35850	35850	35850	35850	0
75	20241015	190400	2928101400	35850	35850	35850	35850	0
76	20241015	190300	2928101400	35850	35850	35850	35850	0
77	20241015	190200	2928101400	35850	35850	35850	35850	0
78	20241015	190100	2928101400	35850	35850	35850	35850	0
79	20241015	190000	2928101400	35850	35850	35850	35850	0
80	20241015	185900	2928101400	35850	35850	35850	35850	0
81	20241015	185800	2928101400	35850	35850	35850	35850	0
82	20241015	185700	2928101400	35850	35850	35850	35850	0
83	20241015	185600	2928101400	35850	35850	35850	35850	0
84	20241015	185500	2928101400	35850	35850	35850	35850	0
85	20241015	185400	2928101400	35850	35850	35850	35850	0
86	20241015	185300	2928101400	35850	35850	35850	35850	0
87	20241015	185200	2928101400	35850	35850	35850	35850	0
88	20241015	185100	2928101400	35850	35850	35850	35850	0
89	20241015	185000	2928101400	35850	35850	35850	35850	0
90	20241015	184900	2928101400	35850	35850	35850	35850	0
91	20241015	184800	2928101400	35850	35850	35850	35850	0
92	20241015	184700	2928101400	35850	35850	35850	35850	833
93	20241015	184600	2928101400	35850	35850	35850	35850	0
94	20241015	184500	2928101400	35850	35850	35850	35850	0
95	20241015	184400	2928101400	35850	35850	35850	35850	0
96	20241015	184300	2928101400	35850	35850	35850	35850	0
97	20241015	184200	2928101400	35850	35850	35850	35850	0
98	20241015	184100	2928101400	35850	35850	35850	35850	0
99	20241015	184000	2928101400	35850	35850	35850	35850	0
100	20241015	183900	2928101400	35850	35850	35850	35850	0
101	20241015	183800	2928101400	35850	35850	35850	35850	0
102	20241015	183700	2928101400	35850	35850	35850	35850	0
103	20241015	183600	2928101400	35850	35850	35850	35850	0
104	20241015	183500	2928101400	35850	35850	35850	35850	0
105	20241015	183400	2928101400	35850	35850	35850	35850	0
106	20241015	183300	2928101400	35850	35850	35850	35850	0
107	20241015	183200	2928101400	35850	35850	35850	35850	0
108	20241015	183100	2928101400	35850	35850	35850	35850	0
109	20241015	183000	2928101400	35850	35850	35850	35850	0
110	20241015	182900	2928101400	35850	35850	35850	35850	0
111	20241015	182800	2928101400	35850	35850	35850	35850	0
112	20241015	182700	2928101400	35850	35850	35850	35850	0
113	20241015	182600	2928101400	35850	35850	35850	35850	0
114	20241015	182500	2928101400	35850	35850	35850	35850	0
115	20241015	182400	2928101400	35850	35850	35850	35850	0
116	20241015	182300	2928101400	35850	35850	35850	35850	0
117	20241015	182200	2928101400	35850	35850	35850	35850	0
118	20241015	182100	2928101400	35850	35850	35850	35850	0
119	20241015	182000	2928101400	35850	35850	35850	35850	0
120	20241015	181900	2928101400	35850	35850	35850	35850	0
121	20241015	181800	2928101400	35850	35850	35850	35850	0
122	20241015	181700	2928101400	35850	35850	35850	35850	833
123	20241015	181600	2928101400	35850	35850	35850	35850	0
124	20241015	181500	2928101400	35850	35850	35850	35850	0
125	20241015	181400	2928101400	35850	35850	35850	35850	0
126	20241015	181300	2928101400	35850	35850	35850	35850	0
127	20241015	181200	2928101400	35850	35850	35850	35850	0
128	20241015	181100	2928101400	35850	35850	35850	35850	0
129	20241015	181000	2928101400	35850	35850	35850	35850	0
130	20241015	180900	2928101400	35850	35850	35850	35850	0
131	20241015	180800	2928101400	35850	35850	35850	35850	0
132	20241015	180700	2928101400	35850	35850	35850	35850	0
133	20241015	180600	2928101400	35850	35850	35850	35850	0
134	20241015	180500	2928101400	35850	35850	35850	35850	0
135	20241015	180400	2928101400	35850	35850	35850	35850	0
136	20241015	180300	2928101400	35850	35850	35850	35850	0
137	20241015	180200	2928101400	35850	35850	35850	35850	0
138	20241015	180100	2928101400	35850	35850	35850	35850	0
139	20241015	180000	2928101400	35850	35850	35850	35850	0
140	20241015	175900	2928101400	35850	35850	35850	35850	0
141	20241015	175800	2928101400	35850	35850	35850	35850	0
142	20241015	175700	2928101400	35850	35850	35850	35850	0
143	20241015	175600	2928101400	35850	35850	35850	35850	0
144	20241015	175500	2928101400	35850	35850	35850	35850	0
145	20241015	175400	2928101400	35850	35850	35850	35850	0
146	20241015	175300	2928101400	35850	35850	35850	35850	0
147	20241015	175200	2928101400	35850	35850	35850	35850	0
148	20241015	175100	2928101400	35850	35850	35850	35850	0
149	20241015	175000	2928101400	35850	35850	35850	35850	0
150	20241015	174900	2928101400	35850	35850	35850	35850	0
151	20241015	174800	2928101400	35850	35850	35850	35850	0
152	20241015	174700	2928101400	35850	35850	35850	35850	833
153	20241015	174600	2928101400	35850	35850	35850	35850	0
154	20241015	174500	2928101400	35850	35850	35850	35850	0
155	20241015	174400	2928101400	35850	35850	35850	35850	0
156	20241015	174300	2928101400	35850	35850	35850	35850	0
157	20241015	174200	2928101400	35850	35850	35850	35850	0
158	20241015	174100	2928101400	35850	35850	35850	35850	0
159	20241015	174000	2928101400	35850	35850	35850	35850	0
160	20241015	173900	2928101400	35850	35850	35850	35850	0
161	20241015	173800	2928101400	35850	35850	35850	35850	0
162	20241015	173700	2928101400	35850	35850	35850	35850	0
163	20241015	173600	2928101400	35850	35850	35850	35850	0
164	20241015	173500	2928101400	35850	35850	35850	35850	0
165	20241015	173400	2928101400	35850	35850	35850	35850	0
166	20241015	173300	2928101400	35850	35850	35850	35850	0
167	20241015	173200	2928101400	35850	35850	35850	35850	0
168	20241015	173100	2928101400	35850	35850	35850	35850	0
169	20241015	173000	2928101400	35850	35850	35850	35850	0
170	20241015	172900	2928101400	35850	35850	35850	35850	0
171	20241015	172800	2928101400	35850	35850	35850	35850	0
172	20241015	172700	2928101400	35850	35850	35850	35850	0
173	20241015	172600	2928101400	35850	35850	35850	35850	0
174	20241015	172500	2928101400	35850	35850	35850	35850	0
175	20241015	172400	2928101400	35850	35850	35850	35850	0
176	20241015	172300	2928101400	35850	35850	35850	35850	0
177	20241015	172200	2928101400	35850	35850	35850	35850	0
178	20241015	172100	2928101400	35850	35850	35850	35850	0
179	20241015	172000	2928101400	35850	35850	35850	35850	0
180	20241015	171900	2928101400	35850	35850	35850	35850	0
181	20241015	171800	2928101400	35850	35850	35850	35850	0
182	20241015	171700	2928101400	35850	35850	35850	35850	833
183	20241015	171600	2928101400	35850	35850	35850	35850	0
184	20241015	171500	2928101400	35850	35850	35850	35850	0
185	20241015	171400	2928101400	35850	35850	35850	35850	0
186	20241015	171300	2928101400	35850	35850	35850	35850	0
187	20241015	171200	2928101400	35850	35850	35850	35850	0
188	20241015	171100	2928101400	35850	35850	35850	35850	0
189	20241015	171000	2928101400	35850	35850	35850	35850	0
190	20241015	170900	2928101400	35850	35850	35850	35850	0
191	20241015	170800	2928101400	35850	35850	35850	35850	0
192	20241015	170700	2928101400	35850	35850	35850	35850	0
193	20241015	170600	2928101400	35850	35850	35850	35850	0
194	20241015	170500	2928101400	35850	35850	35850	35850	0
195	20241015	170400	2928101400	35850	35850	35850	35850	0
196	20241015	170300	2928101400	35850	35850	35850	35850	0
197	20241015	170200	2928101400	35850	35850	35850	35850	0
198	20241015	170100	2928101400	35850	35850	35850	35850	0
199	20241015	170000	2928101400	35850	35850	35850	35850	0
200	20241015	165900	2928101400	35850	35850	35850	35850	0
201	20241015	165800	2928101400	35850	35850	35850	35850	0
202	20241015	165700	2928101400	35850	35850	35850	35850	0
203	20241015	165600	2928101400	35850	35850	35850	35850	0
204	20241015	165500	2928101400	35850	35850	35850	35850	0
205	20241015	165400	2928101400	35850	35850	35850	35850	0
206	20241015	165300	2928101400	35850	35850	35850	35850	0
207	20241015	165200	2928101400	35850	35850	35850	35850	0
208	20241015	165100	2928101400	35850	35850	35850	35850	0
209	20241015	165000	2928101400	35850	35850	35850	35850	0
210	20241015	164900	2928101400	35850	35850	35850	35850	0
211	20241015	164800	2928101400	35850	35850	35850	35850	0
212	20241015	164700	2928101400	35850	35850	35850	35850	833
213	20241015	164600	2928101400	35850	35850	35850	35850	0
214	20241015	164500	2928101400	35850	35850	35850	35850	0
215	20241015	164400	2928101400	35850	35850	35850	35850	0
216	20241015	164300	2928101400	35850	35850	35850	35850	0
217	20241015	164200	2928101400	35850	35850	35850	35850	0
218	20241015	164100	2928101400	35850	35850	35850	35850	0
219	20241015	164000	2928101400	35850	35850	35850	35850	0
220	20241015	163900	2928101400	35850	35850	35850	35850	0
221	20241015	163800	2928101400	35850	35850	35850	35850	0
222	20241015	163700	2928101400	35850	35850	35850	35850	0
223	20241015	163600	2928101400	35850	35850	35850	35850	0
224	20241015	163500	2928101400	35850	35850	35850	35850	0
225	20241015	163400	2928101400	35850	35850	35850	35850	0
226	20241015	163300	2928101400	35850	35850	35850	35850	0
227	20241015	163200	2928101400	35850	35850	35850	35850	0
228	20241015	163100	2928101400	35850	35850	35850	35850	0
229	20241015	163000	2928101400	35850	35850	35850	35850	0
230	20241015	162900	2928101400	35850	35850	35850	35850	0
231	20241015	162800	2928101400	35850	35850	35850	35850	0
232	20241015	162700	2928101400	35850	35850	35850	35850	0
233	20241015	162600	2928101400	35850	35850	35850	35850	0
234	20241015	162500	2928101400	35850	35850	35850	35850	0
235	20241015	162400	2928101400	35850	35850	35850	35850	0
236	20241015	162300	2928101400	35850	35850	35850	35850	0
237	20241015	162200	2928101400	35850	35850	35850	35850	0
238	20241015	162100	2928101400	35850	35850	35850	35850	0
239	20241015	162000	2928101400	35850	35850	35850	35850	0
240	20241015	161900	2928101400	35850	35850	35850	35850	0
241	20241015	161800	2928101400	35850	35850	35850	35850	0
242	20241015	161700	2928101400	35850	35850	35850	35850	833
243	20241015	161600	2928101400	35850	35850	35850	35850	0
244	20241015	161500	2928101400	35850	35850	35850	35850	0
245	20241015	161400	2928101400	35850	35850	35850	35850	0
246	20241015	161300	2928101400	35850	35850	35850	35850	0
247	20241015	161200	2928101400	35850	35850	35850	35850	0
248	20241015	161100	2928101400	35850	35850	35850	35850	0
249	20241015	161000	2928101400	35850	35850	35850	35850	0
250	20241015	160900	2928101400	35850	35850	35850	35850	0
251	20241015	160800	2928101400	35850	35850	35850	35850	0
252	20241015	160700	2928101400	35850	35850	35850	35850	0
253	20241015	160600	2928101400	35850	35850	35850	35850	0
254	20241015	160500	2928101400	35850	35850	35850	35850	0
255	20241015	160400	2928101400	35850	35850	35850	35850	0
256	20241015	160300	2928101400	35850	35850	35850	35850	0
257	20241015	160200	2928101400	35850	35850	35850	35850	0
258	20241015	160100	2928101400	35850	35850	35850	35850	0
259	20241015	160000	2928101400	35850	35850	35850	35850	0
260	20241015	155900	2928101400	35850	35850	35850	35850	0
261	20241015	155800	2928101400	35850	35850	35850	35850	0
262	20241015	155700	2928101400	35850	35850	35850	35850	0
263	20241015	155600	2928101400	35850	35850	35850	35850	0
264	20241015	155500	2928101400	35850	35850	35850	35850	0
265	20241015	155400	2928101400	35850	35850	35850	35850	0
266	20241015	155300	2928101400	35850	35850	35850	35850	0
267	20241015	155200	2928101400	35850	35850	35850	35850	0
268	20241015	155100	2928101400	35850	35850	35850	35850	0
269	20241015	155000	2928101400	35850	35850	35850	35850	0
270	20241015	154900	2928101400	35850	35850	35850	35850	0
271	20241015	154800	2928101400	35850	35850	35850	35850	0
272	20241015	154700	2928101400	35850	35850	35850	35850	833
273	20241015	154600	2928101400	35850	35850	35850	35850	0
274	20241015	154500	2928101400	35850	35850	35850	35850	0
275	20241015	154400	2928101400	35850	35850	35850	35850	0
276	20241015	154300	2928101400	35850	35850	35850	35850	0
277	20241015	154200	2928101400	35850	35850	35850	35850	0
278	20241015	154100	2928101400	35850	35850	35850	35850	0
279	20241015	154000	2928101400	35850	35850	35850	35850	0
280	20241015	153900	2928101400	35850	35850	35850	35850	0
281	20241015	153800	2928101400	35850	35850	35850	35850	0
282	20241015	153700	2928101400	35850	35850	35850	35850	0
283	20241015	153600	2928101400	35850	35850	35850	35850	0
284	20241015	153500	2928101400	35850	35850	35850	35850	0
285	20241015	153400	2928101400	35850	35850	35850	35850	0
286	20241015	153300	2928101400	35850	35850	35850	35850	0
287	20241015	153200	2928101400	35850	35850	35850	35850	0
288	20241015	153100	2928101400	35850	35850	35850	35850	0
289	20241015	153000	2928101400	35850	35850	35850	35850	833
290	20241015	152900	2898238350	35850	35850	35850	35850	0
291	20241015	152800	2898238350	35850	35850	35850	35850	0
292	20241015	152700	2898238350	35850	35850	35850	35850	0
293	20241015	152600	2898238350	35850	35850	35850	35850	0
294	20241015	152500	2898238350	35850	35850	35850	35850	0
295	20241015	152400	2898238350	35850	35850	35850	35850	0
296	20241015	152300	2898238350	35850	35850	35850	35850	0
297	20241015	152200	2898238350	35850	35850	35850	35850	0
298	20241015	152100	2898238350	35850	35850	35850	35850	0
299	20241015	152000	2898238350	35850	35850	35850	35850	0
300	20241015	151900	2898238350	35850	35850	35950	35800	104
301	20241015	151800	2894510300	35950	35850	35950	35850	675
302	20241015	151700	2870311450	35850	35850	35850	35850	390
303	20241015	151600	2856329950	35900	35850	35950	35850	233
304	20241015	151500	2847960300	35850	35900	35900	35850	185
305	20241015	151400	2841319550	35900	35900	35900	35900	16
306	20241015	151300	2840745150	35900	35900	35900	35900	0
307	20241015	151200	2840745150	35900	35850	35900	35850	22
308	20241015	151100	2839955450	35900	35850	35900	35850	60
309	20241015	151000	2837802050	35900	35900	35900	35850	71
310	20241015	150900	2835253250	35850	35900	35900	35850	50
311	20241015	150800	2833460050	35900	35900	35900	35850	214
312	20241015	150700	2825787450	35900	35900	35900	35850	32
313	20241015	150600	2824638700	35900	35900	35900	35850	86
314	20241015	150500	2821553950	35900	35900	35900	35900	156
315	20241015	150400	2815953550	35900	35850	35900	35850	11
316	20241015	150300	2815559050	35850	35850	35850	35850	143
317	20241015	150200	2810432500	35850	35800	35850	35800	97
318	20241015	150100	2806956300	35850	35850	35850	35800	20
319	20241015	150000	2806239800	35850	35800	35850	35800	2
320	20241015	145900	2806168150	35850	35850	35850	35800	73
321	20241015	145800	2803551950	35850	35850	35850	35800	61
322	20241015	145700	2801367600	35850	35850	35850	35850	16
323	20241015	145600	2800794000	35800	35800	35800	35800	0
324	20241015	145500	2800794000	35800	35850	35850	35800	12
325	20241015	145400	2800364350	35800	35800	35800	35800	5
326	20241015	145300	2800185350	35800	35800	35800	35750	721
327	20241015	145200	2774390700	35900	35900	35900	35900	8
328	20241015	145100	2774103500	35900	35900	35900	35900	2
329	20241015	145000	2774031700	35900	35800	35900	35800	448
330	20241015	144900	2757991700	35750	35900	35900	35750	2871
331	20241015	144800	2655135000	35900	35900	35900	35850	123
332	20241015	144700	2650719450	35900	35900	35900	35900	8
333	20241015	144600	2650432250	35900	35900	35900	35900	6
334	20241015	144500	2650216850	35900	35850	35900	35850	695
335	20241015	144400	2625276100	35850	35850	35900	35850	98
336	20241015	144300	2621759750	35900	35900	35900	35850	105
337	20241015	144200	2617994750	35900	35900	35900	35900	23
338	20241015	144100	2617169050	35850	35900	35900	35850	20
339	20241015	144000	2616451800	35900	35850	35900	35850	52
340	20241015	143900	2614587550	35850	35900	35900	35850	10
341	20241015	143800	2614228650	35850	35900	35900	35850	779
342	20241015	143700	2586283650	35900	35900	35900	35900	17
343	20241015	143600	2585673350	35900	35950	35950	35900	36
344	20241015	143500	2584379600	35950	36000	36000	35950	2
345	20241015	143400	2584307650	36000	35900	36000	35900	109
346	20241015	143300	2580386450	35900	35900	35900	35900	354
347	20241015	143200	2567677850	35900	35950	36000	35900	73
348	20241015	143100	2565053500	35950	35950	35950	35950	3
349	20241015	143000	2564945650	35900	35900	35900	35900	33
350	20241015	142900	2563760950	35900	35950	36000	35900	1093
351	20241015	142800	2524499200	36000	36000	36000	36000	36
352	20241015	142700	2523203200	36000	35950	36000	35950	15
353	20241015	142600	2522663400	36000	35950	36000	35950	62
354	20241015	142500	2520433350	35950	35950	35950	35950	0
355	20241015	142400	2520433350	35950	35950	35950	35950	5
356	20241015	142300	2520253600	36000	36000	36000	36000	0
357	20241015	142200	2520253600	36000	36000	36000	36000	50
358	20241015	142100	2518453600	35950	35950	35950	35950	66
359	20241015	142000	2516080900	35950	35950	35950	35900	431
360	20241015	141900	2500606450	35900	35900	35900	35900	10
361	20241015	141800	2500247450	35900	35900	35900	35900	25
362	20241015	141700	2499349950	35900	35900	35900	35900	25
363	20241015	141600	2498452450	35900	35900	35900	35900	1
364	20241015	141500	2498416550	35900	35900	35900	35900	15
365	20241015	141400	2497878050	35900	35900	35900	35900	219
366	20241015	141300	2490015950	35900	35900	35900	35900	0
367	20241015	141200	2490015950	35900	35950	35950	35900	96
368	20241015	141100	2486566500	35900	35900	35900	35900	155
369	20241015	141000	2481002000	35900	36000	36000	35900	838
370	20241015	140900	2450912100	35950	35950	35950	35950	0
371	20241015	140800	2450912100	35950	35950	35950	35950	22
372	20241015	140700	2450121200	36000	35950	36000	35950	76
373	20241015	140600	2447387250	35950	35950	35950	35900	724
374	20241015	140500	2421360900	35950	36000	36000	35950	480
375	20241015	140400	2404104800	36000	36050	36050	36000	318
376	20241015	140300	2392655900	36050	36050	36050	36050	300
377	20241015	140200	2381840900	36050	36050	36050	36000	1525
378	20241015	140100	2326937550	36050	36000	36050	36000	254
379	20241015	140000	2317781350	36050	36050	36050	36050	14
380	20241015	135900	2317276650	36050	36050	36050	36050	0
381	20241015	135800	2317276650	36050	36050	36050	36050	11
382	20241015	135700	2316880100	36050	36050	36050	36050	7
383	20241015	135600	2316627750	36050	36050	36050	36050	2
384	20241015	135500	2316555650	36050	36050	36100	36000	136
385	20241015	135400	2311653450	36050	36050	36050	36050	222
386	20241015	135300	2303650350	36100	36050	36100	36000	214
387	20241015	135200	2295935450	36050	36000	36050	36000	4
388	20241015	135100	2295791350	36050	36050	36050	36050	2
389	20241015	135000	2295719250	36000	36050	36050	36000	210
390	20241015	134900	2288152250	36050	36000	36050	36000	4
391	20241015	134800	2288008100	36050	36050	36050	36050	2
392	20241015	134700	2287936000	36050	36050	36050	36050	2
393	20241015	134600	2287863900	36100	36050	36100	36000	62
394	20241015	134500	2285629900	36000	36000	36000	36000	28
395	20241015	134400	2284621900	36050	36050	36100	36050	55
396	20241015	134300	2282636650	36050	36050	36050	36050	1
397	20241015	134200	2282600600	36050	36050	36050	36050	114
398	20241015	134100	2278490900	36050	36000	36050	36000	15
399	20241015	134000	2277950800	36050	36050	36050	36050	1
400	20241015	133900	2277914750	36050	36050	36050	36050	2
401	20241015	133800	2277842650	36000	36000	36050	36000	318
402	20241015	133700	2266394550	36050	36050	36050	36000	330
403	20241015	133600	2254500250	36050	36050	36050	36050	172
404	20241015	133500	2248299650	36000	36000	36000	36000	115
405	20241015	133400	2244159650	36000	36050	36050	36000	55
406	20241015	133300	2242179550	36000	36050	36050	36000	69
407	20241015	133200	2239695500	36000	36050	36050	36000	228
408	20241015	133100	2231487400	36050	36050	36050	36050	2
409	20241015	133000	2231415300	36050	36050	36050	36050	70
410	20241015	132900	2228891800	36050	36000	36050	36000	4
411	20241015	132800	2228747650	36050	36050	36050	36050	3
412	20241015	132700	2228639500	36050	36050	36050	36050	401
413	20241015	132600	2214183450	36050	36050	36050	36050	1
414	20241015	132500	2214147400	36050	36000	36050	36000	57
415	20241015	132400	2212095300	36050	36050	36050	36050	2
416	20241015	132300	2212023200	36050	36050	36050	36050	8
417	20241015	132200	2211734800	36050	36050	36050	36050	12
418	20241015	132100	2211302200	36050	36050	36050	36050	26
419	20241015	132000	2210364900	36000	36000	36000	36000	12
420	20241015	131900	2209932900	36000	36000	36000	35950	3992
421	20241015	131800	2066227100	36000	36050	36050	36000	3
422	20241015	131700	2066119000	36050	36000	36050	36000	21
423	20241015	131600	2065362950	36000	36000	36000	36000	10
424	20241015	131500	2065002950	36000	36050	36050	36000	461
425	20241015	131400	2048383950	36050	36050	36050	36050	54
426	20241015	131300	2046437250	36050	36050	36050	36050	79
427	20241015	131200	2043589300	36050	36050	36050	36050	2
428	20241015	131100	2043517200	36000	36000	36000	36000	27
429	20241015	131000	2042545200	36000	36050	36050	36000	89
430	20241015	130900	2039340800	36050	36050	36050	36050	0
431	20241015	130800	2039340800	36050	36050	36050	36000	423
432	20241015	130700	2024102400	36050	36050	36050	36050	180
433	20241015	130600	2017613400	36050	36050	36050	36050	0
434	20241015	130500	2017613400	36050	36050	36050	36050	0
435	20241015	130400	2017613400	36050	36000	36050	36000	22
436	20241015	130300	2016820800	36000	36000	36000	36000	58
437	20241015	130200	2014732800	36050	36050	36050	36050	0
438	20241015	130100	2014732800	36050	36050	36050	36050	7
439	20241015	130000	2014480450	36050	36000	36050	36000	88
440	20241015	125900	2011308200	36050	36050	36050	36050	0
441	20241015	125800	2011308200	36050	36050	36050	36000	87
442	20241015	125700	2008176000	36000	36000	36000	36000	2
443	20241015	125600	2008104000	36000	36050	36050	36000	653
444	20241015	125500	1984595950	36050	36050	36050	36050	2
445	20241015	125400	1984523850	36000	36000	36000	36000	2
446	20241015	125300	1984451850	36050	36050	36050	36050	0
447	20241015	125200	1984451850	36050	36050	36050	36050	1
448	20241015	125100	1984415800	36000	36050	36050	36000	46
449	20241015	125000	1982757600	36000	36050	36050	36000	82
450	20241015	124900	1979802050	36050	36050	36050	36050	10
451	20241015	124800	1979441550	36100	36000	36100	36000	16
452	20241015	124700	1978865450	36100	36100	36100	36100	10
453	20241015	124600	1978504450	36050	36050	36050	36050	70
454	20241015	124500	1975980950	36050	36050	36050	36050	10
455	20241015	124400	1975620450	36000	36000	36000	36000	0
456	20241015	124300	1975620450	36000	36000	36000	36000	12
457	20241015	124200	1975188450	36000	36000	36000	36000	6
458	20241015	124100	1974972450	36000	36000	36000	36000	1
459	20241015	124000	1974936450	36050	36000	36050	36000	5
460	20241015	123900	1974756350	36100	36050	36100	36050	28
461	20241015	123800	1973746900	36050	36050	36050	36050	10
462	20241015	123700	1973386400	36000	36000	36000	36000	115
463	20241015	123600	1969246400	36000	36000	36000	36000	0
464	20241015	123500	1969246400	36000	36000	36000	36000	12
465	20241015	123400	1968814400	36000	36000	36000	36000	232
466	20241015	123300	1960462400	36000	36000	36000	36000	60
467	20241015	123200	1958302400	35950	35950	35950	35950	17
468	20241015	123100	1957691250	35950	35950	35950	35950	70
469	20241015	123000	1955174750	35950	36000	36000	35950	3
470	20241015	122900	1955066800	35950	36000	36000	35950	66
471	20241015	122800	1952692950	36000	36000	36000	36000	120
472	20241015	122700	1948372950	36000	35950	36000	35950	18
473	20241015	122600	1947725400	35950	35950	35950	35950	32
474	20241015	122500	1946575000	35950	35950	35950	35950	6
475	20241015	122400	1946359300	35950	35950	36000	35950	94
476	20241015	122300	1942978450	35950	35950	35950	35950	5
477	20241015	122200	1942798700	35950	36000	36000	35950	110
478	20241015	122100	1938841200	35950	36000	36000	35950	12
479	20241015	122000	1938409400	36050	36000	36050	36000	103
480	20241015	121900	1934701350	35950	35950	35950	35950	180
481	20241015	121800	1928230350	35950	36000	36000	35950	380
482	20241015	121700	1914550600	36000	36000	36000	36000	0
483	20241015	121600	1914550600	36000	36000	36000	36000	3
484	20241015	121500	1914442600	36000	36000	36000	36000	72
485	20241015	121400	1911850600	36050	36050	36050	36050	1
486	20241015	121300	1911814550	36000	36000	36000	36000	462
487	20241015	121200	1895182550	36000	36000	36000	36000	40
488	20241015	121100	1893742550	36050	36050	36050	36050	2
489	20241015	121000	1893670450	36050	36000	36050	36000	196
490	20241015	120900	1886614000	36050	36000	36050	36000	16
491	20241015	120800	1886037700	36000	36000	36000	36000	0
492	20241015	120700	1886037700	36000	36050	36050	36000	2
493	20241015	120600	1885965650	36050	36050	36050	36050	0
494	20241015	120500	1885965650	36050	36000	36100	36000	223
495	20241015	120400	1877936500	36000	36000	36000	36000	0
496	20241015	120300	1877936500	36000	36100	36100	36000	25
497	20241015	120200	1877035000	36000	36000	36000	36000	0
498	20241015	120100	1877035000	36000	36000	36050	36000	89
499	20241015	120000	1873827950	36000	36050	36050	36000	282
500	20241015	115900	1863675450	36050	36000	36050	36000	5
501	20241015	115800	1863495300	36050	36050	36050	36050	1
502	20241015	115700	1863459250	36050	36050	36050	36050	82
503	20241015	115600	1860503150	36000	36050	36050	36000	696
504	20241015	115500	1835413900	36050	36050	36050	36050	601
505	20241015	115400	1813747850	36050	36050	36050	36050	64
506	20241015	115300	1811440650	36050	36050	36050	36050	3
507	20241015	115200	1811332500	36100	36050	36100	36050	11
508	20241015	115100	1810935450	36050	36050	36050	36050	28
509	20241015	115000	1809926050	36050	36050	36100	36050	199
510	20241015	114900	1802751100	36050	36100	36100	36050	40
511	20241015	114800	1801307600	36100	36050	36100	36050	8
512	20241015	114700	1801018950	36100	36100	36100	36100	3
513	20241015	114600	1800910650	36050	36050	36050	36050	16
514	20241015	114500	1800333850	36050	36050	36050	36050	7
515	20241015	114400	1800081500	36100	36100	36100	36100	0
516	20241015	114300	1800081500	36100	36100	36100	36100	50
517	20241015	114200	1798276500	36050	36100	36100	36050	18
518	20241015	114100	1797626800	36050	36050	36050	36050	23
519	20241015	114000	1796797650	36050	36050	36050	36050	1
520	20241015	113900	1796761600	36050	36050	36100	36050	342
521	20241015	113800	1784430500	36100	36100	36100	36100	0
522	20241015	113700	1784430500	36100	36050	36100	36050	3
523	20241015	113600	1784322300	36100	36050	36100	36050	53
524	20241015	113500	1782411500	36100	36100	36100	36100	17
525	20241015	113400	1781797800	36100	36100	36100	36050	12
526	20241015	113300	1781364750	36050	36050	36050	36050	0
527	20241015	113200	1781364750	36050	36050	36050	36050	68
528	20241015	113100	1778913350	36050	36100	36100	36050	13
529	20241015	113000	1778444650	36100	36100	36100	36100	4
530	20241015	112900	1778300250	36100	36100	36100	36100	158
531	20241015	112800	1772596450	36100	36100	36100	36100	12
532	20241015	112700	1772163250	36100	36100	36100	36100	79
533	20241015	112600	1769311350	36100	36050	36100	36050	75
534	20241015	112500	1766603950	36100	36100	36100	36100	10
535	20241015	112400	1766242950	36100	36050	36100	36050	67
536	20241015	112300	1763825600	36050	36050	36050	36050	15
537	20241015	112200	1763284850	36050	36050	36050	36050	0
538	20241015	112100	1763284850	36050	36100	36150	36050	79
539	20241015	112000	1760433950	36050	36050	36050	36050	2
540	20241015	111900	1760361850	36050	36050	36050	36050	0
541	20241015	111800	1760361850	36050	36050	36050	36050	60
542	20241015	111700	1758198850	36100	36100	36100	36050	12
543	20241015	111600	1757765750	36100	36100	36100	36100	46
544	20241015	111500	1756105150	36050	36050	36050	36050	3
545	20241015	111400	1755997000	36050	36050	36050	36050	107
546	20241015	111300	1752139650	36050	36050	36100	36050	463
547	20241015	111200	1735433650	36100	36050	36100	36050	87
548	20241015	111100	1732293050	36050	36100	36100	36050	237
549	20241015	111000	1723749050	36100	36100	36100	36100	41
550	20241015	110900	1722268950	36050	36100	36100	36050	13
551	20241015	110800	1721800250	36100	36100	36100	36100	135
552	20241015	110700	1716926750	36000	36050	36100	36000	107
553	20241015	110600	1713074350	36050	36050	36050	36000	56
554	20241015	110500	1711055650	36050	36050	36050	36050	1
555	20241015	110400	1711019600	36000	35950	36050	35950	179
556	20241015	110300	1704583250	35900	35900	35900	35900	151
557	20241015	110200	1699162350	35900	35850	35900	35850	69
558	20241015	110100	1696688600	35850	35900	35900	35850	188
559	20241015	110000	1689948700	35850	35900	35900	35850	231
560	20241015	105900	1681667200	35900	35900	35900	35900	3
561	20241015	105800	1681559500	35900	35900	35900	35900	157
562	20241015	105700	1675923200	35900	35900	35900	35900	35
563	20241015	105600	1674666700	35900	35950	35950	35900	188
564	20241015	105500	1667917050	35950	35900	36000	35900	168
565	20241015	105400	1661871800	35900	35900	35900	35900	677
566	20241015	105300	1637567500	35900	35900	35900	35900	0
567	20241015	105200	1637567500	35900	35900	35900	35850	58
568	20241015	105100	1635485400	35850	35850	35850	35850	33
569	20241015	105000	1634302350	35850	35750	35850	35750	65
570	20241015	104900	1631973600	35800	35850	35850	35800	142
571	20241015	104800	1626888450	35750	35900	35900	35750	2414
572	20241015	104700	1540478650	35850	35900	35900	35850	55
573	20241015	104600	1538505000	35900	35900	35900	35900	51
574	20241015	104500	1536674100	35900	35850	35900	35850	17
575	20241015	104400	1536064500	35900	35850	35900	35800	263
576	20241015	104300	1526646950	35850	35900	35900	35850	87
577	20241015	104200	1523527800	35900	35950	35950	35900	21
578	20241015	104100	1522772900	35950	35950	35950	35850	56
579	20241015	104000	1520764050	35850	36000	36000	35850	93
580	20241015	103900	1517427650	36000	35900	36000	35900	67
581	20241015	103800	1515016250	35900	35850	35900	35850	85
582	20241015	103700	1511964800	35850	35850	35850	35850	10
583	20241015	103600	1511606300	35850	35750	35850	35750	3258
584	20241015	103500	1394968600	35800	35800	35800	35750	55
585	20241015	103400	1393002100	35800	35750	35800	35750	47
586	20241015	103300	1391321350	35700	35750	35750	35700	53
587	20241015	103200	1389429200	35750	35750	35750	35750	47
588	20241015	103100	1387748950	35750	35750	35750	35750	6
589	20241015	103000	1387534450	35750	35800	35800	35750	33
590	20241015	102900	1386354200	35800	35700	35800	35700	304
591	20241015	102800	1375485100	35700	35750	35750	35700	698
592	20241015	102700	1350543200	35800	35700	35800	35700	175
593	20241015	102600	1344294500	35700	35800	35850	35700	624
594	20241015	102500	1321986250	35800	35800	35800	35800	31
595	20241015	102400	1320876450	35750	35850	35850	35750	1553
596	20241015	102300	1265253300	35900	35900	35900	35900	1
597	20241015	102200	1265217400	35900	35900	35900	35850	32
598	20241015	102100	1264068750	35900	35850	35900	35850	35
599	20241015	102000	1262813250	35850	35950	35950	35850	1437
600	20241015	101900	1211248550	35950	35950	35950	35950	72
601	20241015	101800	1208660150	35950	35950	35950	35950	7
602	20241015	101700	1208408500	35950	35950	35950	35950	235
603	20241015	101600	1199960250	35900	35950	35950	35900	57
604	20241015	101500	1197912650	35950	35950	35950	35950	3
605	20241015	101400	1197804800	35950	35900	35950	35900	154
606	20241015	101300	1192276150	35900	35900	35900	35900	47
607	20241015	101200	1190588850	35900	35850	35900	35850	370
608	20241015	101100	1177315900	35850	35850	35900	35850	552
609	20241015	101000	1157526550	35850	35950	35950	35850	1259
610	20241015	100900	1112327850	36000	36000	36000	36000	7
611	20241015	100800	1112075850	35950	35950	35950	35950	23
612	20241015	100700	1111249000	35950	35950	35950	35950	468
613	20241015	100600	1094424400	36000	36000	36000	35950	201
614	20241015	100500	1087193750	36000	36100	36100	35950	98
615	20241015	100400	1083663800	36100	36050	36100	36000	84
616	20241015	100300	1080633750	36000	36000	36000	36000	30
617	20241015	100200	1079553750	36000	36000	36000	36000	36
618	20241015	100100	1078257750	36000	36000	36000	36000	10
619	20241015	100000	1077897750	36000	36000	36100	36000	74
620	20241015	095900	1075233650	35900	35950	35950	35900	147
621	20241015	095800	1069956300	35900	36000	36000	35900	75
622	20241015	095700	1067257800	35900	36000	36000	35900	721
623	20241015	095600	1041345950	36050	36050	36050	36050	2
624	20241015	095500	1041273850	36100	36100	36100	36050	306
625	20241015	095400	1030227700	36100	35950	36100	35950	278
626	20241015	095300	1020218750	35950	35950	35950	35950	8
627	20241015	095200	1019931150	35950	36000	36000	35950	30
628	20241015	095100	1018852550	35900	36050	36050	35900	277
629	20241015	095000	1008878250	36050	36050	36050	36050	1
630	20241015	094900	1008842200	36050	35900	36150	35900	11
631	20241015	094800	1008446150	35800	35850	35900	35800	436
632	20241015	094700	992813050	35750	35800	35800	35750	908
633	20241015	094600	960330200	35850	35850	35850	35800	329
634	20241015	094500	948535700	35850	35900	35900	35850	354
635	20241015	094400	935837900	35950	36050	36050	35900	1210
636	20241015	094300	892298400	36050	36050	36100	36050	31
637	20241015	094200	891180300	36100	36000	36100	36000	189
638	20241015	094100	884376000	36000	36200	36200	36000	3998
639	20241015	094000	740264050	36200	36150	36200	36150	469
640	20241015	093900	723309650	36150	36150	36250	36150	375
641	20241015	093800	709740750	36150	36100	36150	36100	288
642	20241015	093700	699337750	36150	36250	36250	36150	1924
643	20241015	093600	629722400	36250	36300	36300	36200	459
644	20241015	093500	613101500	36300	36300	36350	36300	315
645	20241015	093400	601666900	36350	36350	36350	36350	1140
646	20241015	093300	560227900	36350	36400	36400	36350	159
647	20241015	093200	554446750	36400	36450	36450	36400	253
648	20241015	093100	545237250	36500	36500	36550	36500	72
649	20241015	093000	542609200	36500	36500	36500	36500	3
650	20241015	092900	542499700	36500	36450	36500	36450	404
651	20241015	092800	527764700	36400	36400	36400	36400	165
652	20241015	092700	521758700	36400	36400	36400	36350	176
653	20241015	092600	515359250	36400	36450	36450	36400	717
654	20241015	092500	489253000	36450	36450	36450	36450	182
655	20241015	092400	482619100	36450	36450	36500	36450	193
656	20241015	092300	475574950	36450	36500	36500	36450	499
657	20241015	092200	457365050	36550	36600	36650	36550	395
658	20241015	092100	442927600	36550	36600	36700	36500	676
659	20241015	092000	418212850	36600	36600	36750	36550	334
660	20241015	091900	405983300	36600	36750	36750	36600	44
661	20241015	091800	404367050	36750	36750	36750	36750	1
662	20241015	091700	404330300	36600	36700	36700	36600	429
663	20241015	091600	388617150	36650	36700	36700	36650	22
664	20241015	091500	387809850	36750	36650	36750	36600	252
665	20241015	091400	378572350	36600	36650	36700	36600	86
666	20241015	091300	375419600	36550	36500	36600	36500	66
667	20241015	091200	373007150	36500	36550	36550	36500	514
668	20241015	091100	354242850	36550	36700	36700	36550	1919
669	20241015	091000	284002850	36650	36800	36800	36650	703
670	20241015	090900	258177850	36800	36750	36800	36750	287
671	20241015	090800	247629550	36800	36850	36850	36800	282
672	20241015	090700	237245450	36800	36800	36850	36800	217
673	20241015	090600	229255800	36850	36800	36850	36750	207
674	20241015	090500	221638500	36750	36550	36750	36550	352
675	20241015	090400	208735400	36600	36650	36650	36550	830
676	20241015	090300	178383950	36650	36650	36750	36600	758
677	20241015	090200	150636800	36650	36550	36750	36550	919
678	20241015	090100	116969350	36550	36550	36700	36550	568
679	20241015	090000	96181650	36550	36750	36750	36500	2209