KissMeData/144510/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	202800	3129815600	35650	35650	35650	35650	2272
3	20241015	202700	3129815600	35650	35650	35650	35650	0
4	20241015	202600	3129815600	35650	35650	35650	35650	0
5	20241015	202500	3129815600	35650	35650	35650	35650	0
6	20241015	202400	3129815600	35650	35650	35650	35650	0
7	20241015	202300	3129815600	35650	35650	35650	35650	0
8	20241015	202200	3129815600	35650	35650	35650	35650	0
9	20241015	202100	3129815600	35650	35650	35650	35650	0
10	20241015	202000	3129815600	35650	35650	35650	35650	0
11	20241015	201900	3129815600	35650	35650	35650	35650	0
12	20241015	201800	3129815600	35650	35650	35650	35650	0
13	20241015	201700	3129815600	35650	35650	35650	35650	0
14	20241015	201600	3129815600	35650	35650	35650	35650	0
15	20241015	201500	3129815600	35650	35650	35650	35650	0
16	20241015	201400	3129815600	35650	35650	35650	35650	0
17	20241015	201300	3129815600	35650	35650	35650	35650	0
18	20241015	201200	3129815600	35650	35650	35650	35650	0
19	20241015	201100	3129815600	35650	35650	35650	35650	0
20	20241015	201000	3129815600	35650	35650	35650	35650	0
21	20241015	200900	3129815600	35650	35650	35650	35650	0
22	20241015	200800	3129815600	35650	35650	35650	35650	0
23	20241015	200700	3129815600	35650	35650	35650	35650	0
24	20241015	200600	3129815600	35650	35650	35650	35650	0
25	20241015	200500	3129815600	35650	35650	35650	35650	0
26	20241015	200400	3129815600	35650	35650	35650	35650	0
27	20241015	200300	3129815600	35650	35650	35650	35650	0
28	20241015	200200	3129815600	35650	35650	35650	35650	0
29	20241015	200100	3129815600	35650	35650	35650	35650	0
30	20241015	200000	3129815600	35650	35650	35650	35650	0
31	20241015	195900	3129815600	35650	35650	35650	35650	0
32	20241015	195800	3129815600	35650	35650	35650	35650	2272
33	20241015	195700	3129815600	35650	35650	35650	35650	0
34	20241015	195600	3129815600	35650	35650	35650	35650	0
35	20241015	195500	3129815600	35650	35650	35650	35650	0
36	20241015	195400	3129815600	35650	35650	35650	35650	0
37	20241015	195300	3129815600	35650	35650	35650	35650	0
38	20241015	195200	3129815600	35650	35650	35650	35650	0
39	20241015	195100	3129815600	35650	35650	35650	35650	0
40	20241015	195000	3129815600	35650	35650	35650	35650	0
41	20241015	194900	3129815600	35650	35650	35650	35650	0
42	20241015	194800	3129815600	35650	35650	35650	35650	0
43	20241015	194700	3129815600	35650	35650	35650	35650	0
44	20241015	194600	3129815600	35650	35650	35650	35650	0
45	20241015	194500	3129815600	35650	35650	35650	35650	0
46	20241015	194400	3129815600	35650	35650	35650	35650	0
47	20241015	194300	3129815600	35650	35650	35650	35650	0
48	20241015	194200	3129815600	35650	35650	35650	35650	0
49	20241015	194100	3129815600	35650	35650	35650	35650	0
50	20241015	194000	3129815600	35650	35650	35650	35650	0
51	20241015	193900	3129815600	35650	35650	35650	35650	0
52	20241015	193800	3129815600	35650	35650	35650	35650	0
53	20241015	193700	3129815600	35650	35650	35650	35650	0
54	20241015	193600	3129815600	35650	35650	35650	35650	0
55	20241015	193500	3129815600	35650	35650	35650	35650	0
56	20241015	193400	3129815600	35650	35650	35650	35650	0
57	20241015	193300	3129815600	35650	35650	35650	35650	0
58	20241015	193200	3129815600	35650	35650	35650	35650	0
59	20241015	193100	3129815600	35650	35650	35650	35650	0
60	20241015	193000	3129815600	35650	35650	35650	35650	0
61	20241015	192900	3129815600	35650	35650	35650	35650	0
62	20241015	192800	3129815600	35650	35650	35650	35650	2272
63	20241015	192700	3129815600	35650	35650	35650	35650	0
64	20241015	192600	3129815600	35650	35650	35650	35650	0
65	20241015	192500	3129815600	35650	35650	35650	35650	0
66	20241015	192400	3129815600	35650	35650	35650	35650	0
67	20241015	192300	3129815600	35650	35650	35650	35650	0
68	20241015	192200	3129815600	35650	35650	35650	35650	0
69	20241015	192100	3129815600	35650	35650	35650	35650	0
70	20241015	192000	3129815600	35650	35650	35650	35650	0
71	20241015	191900	3129815600	35650	35650	35650	35650	0
72	20241015	191800	3129815600	35650	35650	35650	35650	0
73	20241015	191700	3129815600	35650	35650	35650	35650	0
74	20241015	191600	3129815600	35650	35650	35650	35650	0
75	20241015	191500	3129815600	35650	35650	35650	35650	0
76	20241015	191400	3129815600	35650	35650	35650	35650	0
77	20241015	191300	3129815600	35650	35650	35650	35650	0
78	20241015	191200	3129815600	35650	35650	35650	35650	0
79	20241015	191100	3129815600	35650	35650	35650	35650	0
80	20241015	191000	3129815600	35650	35650	35650	35650	0
81	20241015	190900	3129815600	35650	35650	35650	35650	0
82	20241015	190800	3129815600	35650	35650	35650	35650	0
83	20241015	190700	3129815600	35650	35650	35650	35650	0
84	20241015	190600	3129815600	35650	35650	35650	35650	0
85	20241015	190500	3129815600	35650	35650	35650	35650	0
86	20241015	190400	3129815600	35650	35650	35650	35650	0
87	20241015	190300	3129815600	35650	35650	35650	35650	0
88	20241015	190200	3129815600	35650	35650	35650	35650	0
89	20241015	190100	3129815600	35650	35650	35650	35650	0
90	20241015	190000	3129815600	35650	35650	35650	35650	0
91	20241015	185900	3129815600	35650	35650	35650	35650	0
92	20241015	185800	3129815600	35650	35650	35650	35650	2272
93	20241015	185700	3129815600	35650	35650	35650	35650	0
94	20241015	185600	3129815600	35650	35650	35650	35650	0
95	20241015	185500	3129815600	35650	35650	35650	35650	0
96	20241015	185400	3129815600	35650	35650	35650	35650	0
97	20241015	185300	3129815600	35650	35650	35650	35650	0
98	20241015	185200	3129815600	35650	35650	35650	35650	0
99	20241015	185100	3129815600	35650	35650	35650	35650	0
100	20241015	185000	3129815600	35650	35650	35650	35650	0
101	20241015	184900	3129815600	35650	35650	35650	35650	0
102	20241015	184800	3129815600	35650	35650	35650	35650	0
103	20241015	184700	3129815600	35650	35650	35650	35650	0
104	20241015	184600	3129815600	35650	35650	35650	35650	0
105	20241015	184500	3129815600	35650	35650	35650	35650	0
106	20241015	184400	3129815600	35650	35650	35650	35650	0
107	20241015	184300	3129815600	35650	35650	35650	35650	0
108	20241015	184200	3129815600	35650	35650	35650	35650	0
109	20241015	184100	3129815600	35650	35650	35650	35650	0
110	20241015	184000	3129815600	35650	35650	35650	35650	0
111	20241015	183900	3129815600	35650	35650	35650	35650	0
112	20241015	183800	3129815600	35650	35650	35650	35650	0
113	20241015	183700	3129815600	35650	35650	35650	35650	0
114	20241015	183600	3129815600	35650	35650	35650	35650	0
115	20241015	183500	3129815600	35650	35650	35650	35650	0
116	20241015	183400	3129815600	35650	35650	35650	35650	0
117	20241015	183300	3129815600	35650	35650	35650	35650	0
118	20241015	183200	3129815600	35650	35650	35650	35650	0
119	20241015	183100	3129815600	35650	35650	35650	35650	0
120	20241015	183000	3129815600	35650	35650	35650	35650	0
121	20241015	182900	3129815600	35650	35650	35650	35650	0
122	20241015	182800	3129815600	35650	35650	35650	35650	2272
123	20241015	182700	3129815600	35650	35650	35650	35650	0
124	20241015	182600	3129815600	35650	35650	35650	35650	0
125	20241015	182500	3129815600	35650	35650	35650	35650	0
126	20241015	182400	3129815600	35650	35650	35650	35650	0
127	20241015	182300	3129815600	35650	35650	35650	35650	0
128	20241015	182200	3129815600	35650	35650	35650	35650	0
129	20241015	182100	3129815600	35650	35650	35650	35650	0
130	20241015	182000	3129815600	35650	35650	35650	35650	0
131	20241015	181900	3129815600	35650	35650	35650	35650	0
132	20241015	181800	3129815600	35650	35650	35650	35650	0
133	20241015	181700	3129815600	35650	35650	35650	35650	0
134	20241015	181600	3129815600	35650	35650	35650	35650	0
135	20241015	181500	3129815600	35650	35650	35650	35650	0
136	20241015	181400	3129815600	35650	35650	35650	35650	0
137	20241015	181300	3129815600	35650	35650	35650	35650	0
138	20241015	181200	3129815600	35650	35650	35650	35650	0
139	20241015	181100	3129815600	35650	35650	35650	35650	0
140	20241015	181000	3129815600	35650	35650	35650	35650	0
141	20241015	180900	3129815600	35650	35650	35650	35650	0
142	20241015	180800	3129815600	35650	35650	35650	35650	0
143	20241015	180700	3129815600	35650	35650	35650	35650	0
144	20241015	180600	3129815600	35650	35650	35650	35650	0
145	20241015	180500	3129815600	35650	35650	35650	35650	0
146	20241015	180400	3129815600	35650	35650	35650	35650	0
147	20241015	180300	3129815600	35650	35650	35650	35650	0
148	20241015	180200	3129815600	35650	35650	35650	35650	0
149	20241015	180100	3129815600	35650	35650	35650	35650	0
150	20241015	180000	3129815600	35650	35650	35650	35650	0
151	20241015	175900	3129815600	35650	35650	35650	35650	0
152	20241015	175800	3129815600	35650	35650	35650	35650	2272
153	20241015	175700	3129815600	35650	35650	35650	35650	0
154	20241015	175600	3129815600	35650	35650	35650	35650	0
155	20241015	175500	3129815600	35650	35650	35650	35650	0
156	20241015	175400	3129815600	35650	35650	35650	35650	0
157	20241015	175300	3129815600	35650	35650	35650	35650	0
158	20241015	175200	3129815600	35650	35650	35650	35650	0
159	20241015	175100	3129815600	35650	35650	35650	35650	0
160	20241015	175000	3129815600	35650	35650	35650	35650	0
161	20241015	174900	3129815600	35650	35650	35650	35650	0
162	20241015	174800	3129815600	35650	35650	35650	35650	0
163	20241015	174700	3129815600	35650	35650	35650	35650	0
164	20241015	174600	3129815600	35650	35650	35650	35650	0
165	20241015	174500	3129815600	35650	35650	35650	35650	0
166	20241015	174400	3129815600	35650	35650	35650	35650	0
167	20241015	174300	3129815600	35650	35650	35650	35650	0
168	20241015	174200	3129815600	35650	35650	35650	35650	0
169	20241015	174100	3129815600	35650	35650	35650	35650	0
170	20241015	174000	3129815600	35650	35650	35650	35650	0
171	20241015	173900	3129815600	35650	35650	35650	35650	0
172	20241015	173800	3129815600	35650	35650	35650	35650	0
173	20241015	173700	3129815600	35650	35650	35650	35650	0
174	20241015	173600	3129815600	35650	35650	35650	35650	0
175	20241015	173500	3129815600	35650	35650	35650	35650	0
176	20241015	173400	3129815600	35650	35650	35650	35650	0
177	20241015	173300	3129815600	35650	35650	35650	35650	0
178	20241015	173200	3129815600	35650	35650	35650	35650	0
179	20241015	173100	3129815600	35650	35650	35650	35650	0
180	20241015	173000	3129815600	35650	35650	35650	35650	0
181	20241015	172900	3129815600	35650	35650	35650	35650	0
182	20241015	172800	3129815600	35650	35650	35650	35650	2272
183	20241015	172700	3129815600	35650	35650	35650	35650	0
184	20241015	172600	3129815600	35650	35650	35650	35650	0
185	20241015	172500	3129815600	35650	35650	35650	35650	0
186	20241015	172400	3129815600	35650	35650	35650	35650	0
187	20241015	172300	3129815600	35650	35650	35650	35650	0
188	20241015	172200	3129815600	35650	35650	35650	35650	0
189	20241015	172100	3129815600	35650	35650	35650	35650	0
190	20241015	172000	3129815600	35650	35650	35650	35650	0
191	20241015	171900	3129815600	35650	35650	35650	35650	0
192	20241015	171800	3129815600	35650	35650	35650	35650	0
193	20241015	171700	3129815600	35650	35650	35650	35650	0
194	20241015	171600	3129815600	35650	35650	35650	35650	0
195	20241015	171500	3129815600	35650	35650	35650	35650	0
196	20241015	171400	3129815600	35650	35650	35650	35650	0
197	20241015	171300	3129815600	35650	35650	35650	35650	0
198	20241015	171200	3129815600	35650	35650	35650	35650	0
199	20241015	171100	3129815600	35650	35650	35650	35650	0
200	20241015	171000	3129815600	35650	35650	35650	35650	0
201	20241015	170900	3129815600	35650	35650	35650	35650	0
202	20241015	170800	3129815600	35650	35650	35650	35650	0
203	20241015	170700	3129815600	35650	35650	35650	35650	0
204	20241015	170600	3129815600	35650	35650	35650	35650	0
205	20241015	170500	3129815600	35650	35650	35650	35650	0
206	20241015	170400	3129815600	35650	35650	35650	35650	0
207	20241015	170300	3129815600	35650	35650	35650	35650	0
208	20241015	170200	3129815600	35650	35650	35650	35650	0
209	20241015	170100	3129815600	35650	35650	35650	35650	0
210	20241015	170000	3129815600	35650	35650	35650	35650	0
211	20241015	165900	3129815600	35650	35650	35650	35650	0
212	20241015	165800	3129815600	35650	35650	35650	35650	2272
213	20241015	165700	3129815600	35650	35650	35650	35650	0
214	20241015	165600	3129815600	35650	35650	35650	35650	0
215	20241015	165500	3129815600	35650	35650	35650	35650	0
216	20241015	165400	3129815600	35650	35650	35650	35650	0
217	20241015	165300	3129815600	35650	35650	35650	35650	0
218	20241015	165200	3129815600	35650	35650	35650	35650	0
219	20241015	165100	3129815600	35650	35650	35650	35650	0
220	20241015	165000	3129815600	35650	35650	35650	35650	0
221	20241015	164900	3129815600	35650	35650	35650	35650	0
222	20241015	164800	3129815600	35650	35650	35650	35650	0
223	20241015	164700	3129815600	35650	35650	35650	35650	0
224	20241015	164600	3129815600	35650	35650	35650	35650	0
225	20241015	164500	3129815600	35650	35650	35650	35650	0
226	20241015	164400	3129815600	35650	35650	35650	35650	0
227	20241015	164300	3129815600	35650	35650	35650	35650	0
228	20241015	164200	3129815600	35650	35650	35650	35650	0
229	20241015	164100	3129815600	35650	35650	35650	35650	0
230	20241015	164000	3129815600	35650	35650	35650	35650	0
231	20241015	163900	3129815600	35650	35650	35650	35650	0
232	20241015	163800	3129815600	35650	35650	35650	35650	0
233	20241015	163700	3129815600	35650	35650	35650	35650	0
234	20241015	163600	3129815600	35650	35650	35650	35650	0
235	20241015	163500	3129815600	35650	35650	35650	35650	0
236	20241015	163400	3129815600	35650	35650	35650	35650	0
237	20241015	163300	3129815600	35650	35650	35650	35650	0
238	20241015	163200	3129815600	35650	35650	35650	35650	0
239	20241015	163100	3129815600	35650	35650	35650	35650	0
240	20241015	163000	3129815600	35650	35650	35650	35650	0
241	20241015	162900	3129815600	35650	35650	35650	35650	0
242	20241015	162800	3129815600	35650	35650	35650	35650	2272
243	20241015	162700	3129815600	35650	35650	35650	35650	0
244	20241015	162600	3129815600	35650	35650	35650	35650	0
245	20241015	162500	3129815600	35650	35650	35650	35650	0
246	20241015	162400	3129815600	35650	35650	35650	35650	0
247	20241015	162300	3129815600	35650	35650	35650	35650	0
248	20241015	162200	3129815600	35650	35650	35650	35650	0
249	20241015	162100	3129815600	35650	35650	35650	35650	0
250	20241015	162000	3129815600	35650	35650	35650	35650	0
251	20241015	161900	3129815600	35650	35650	35650	35650	0
252	20241015	161800	3129815600	35650	35650	35650	35650	0
253	20241015	161700	3129815600	35650	35650	35650	35650	0
254	20241015	161600	3129815600	35650	35650	35650	35650	0
255	20241015	161500	3129815600	35650	35650	35650	35650	0
256	20241015	161400	3129815600	35650	35650	35650	35650	0
257	20241015	161300	3129815600	35650	35650	35650	35650	0
258	20241015	161200	3129815600	35650	35650	35650	35650	0
259	20241015	161100	3129815600	35650	35650	35650	35650	0
260	20241015	161000	3129815600	35650	35650	35650	35650	0
261	20241015	160900	3129815600	35650	35650	35650	35650	0
262	20241015	160800	3129815600	35650	35650	35650	35650	0
263	20241015	160700	3129815600	35650	35650	35650	35650	0
264	20241015	160600	3129815600	35650	35650	35650	35650	0
265	20241015	160500	3129815600	35650	35650	35650	35650	0
266	20241015	160400	3129815600	35650	35650	35650	35650	0
267	20241015	160300	3129815600	35650	35650	35650	35650	0
268	20241015	160200	3129815600	35650	35650	35650	35650	0
269	20241015	160100	3129815600	35650	35650	35650	35650	0
270	20241015	160000	3129815600	35650	35650	35650	35650	0
271	20241015	155900	3129815600	35650	35650	35650	35650	0
272	20241015	155800	3129815600	35650	35650	35650	35650	2272
273	20241015	155700	3129815600	35650	35650	35650	35650	0
274	20241015	155600	3129815600	35650	35650	35650	35650	0
275	20241015	155500	3129815600	35650	35650	35650	35650	0
276	20241015	155400	3129815600	35650	35650	35650	35650	0
277	20241015	155300	3129815600	35650	35650	35650	35650	0
278	20241015	155200	3129815600	35650	35650	35650	35650	0
279	20241015	155100	3129815600	35650	35650	35650	35650	0
280	20241015	155000	3129815600	35650	35650	35650	35650	0
281	20241015	154900	3129815600	35650	35650	35650	35650	0
282	20241015	154800	3129815600	35650	35650	35650	35650	0
283	20241015	154700	3129815600	35650	35650	35650	35650	0
284	20241015	154600	3129815600	35650	35650	35650	35650	0
285	20241015	154500	3129815600	35650	35650	35650	35650	0
286	20241015	154400	3129815600	35650	35650	35650	35650	0
287	20241015	154300	3129815600	35650	35650	35650	35650	0
288	20241015	154200	3129815600	35650	35650	35650	35650	0
289	20241015	154100	3129815600	35650	35650	35650	35650	0
290	20241015	154000	3129815600	35650	35650	35650	35650	0
291	20241015	153900	3129815600	35650	35650	35650	35650	0
292	20241015	153800	3129815600	35650	35650	35650	35650	0
293	20241015	153700	3129815600	35650	35650	35650	35650	0
294	20241015	153600	3129815600	35650	35650	35650	35650	0
295	20241015	153500	3129815600	35650	35650	35650	35650	0
296	20241015	153400	3129815600	35650	35650	35650	35650	0
297	20241015	153300	3129815600	35650	35650	35650	35650	0
298	20241015	153200	3129815600	35650	35650	35650	35650	0
299	20241015	153100	3129815600	35650	35650	35650	35650	0
300	20241015	153000	3129815600	35650	35650	35650	35650	2272
301	20241015	152900	3048818800	35750	35750	35750	35750	0
302	20241015	152800	3048818800	35750	35750	35750	35750	0
303	20241015	152700	3048818800	35750	35750	35750	35750	0
304	20241015	152600	3048818800	35750	35750	35750	35750	0
305	20241015	152500	3048818800	35750	35750	35750	35750	0
306	20241015	152400	3048818800	35750	35750	35750	35750	0
307	20241015	152300	3048818800	35750	35750	35750	35750	0
308	20241015	152200	3048818800	35750	35750	35750	35750	0
309	20241015	152100	3048818800	35750	35750	35750	35750	0
310	20241015	152000	3048818800	35750	35750	35750	35750	0
311	20241015	151900	3048818800	35750	35800	35800	35750	741
312	20241015	151800	3022322750	35750	35750	35800	35750	377
313	20241015	151700	3008828700	35750	35700	35750	35700	873
314	20241015	151600	2977619700	35700	35750	35750	35700	33
315	20241015	151500	2976440050	35750	35700	35750	35700	125
316	20241015	151400	2971975350	35750	35650	35750	35650	787
317	20241015	151300	2943892650	35650	35600	35650	35600	580
318	20241015	151200	2923219650	35600	35650	35650	35550	465
319	20241015	151100	2906664850	35650	35600	35650	35600	140
320	20241015	151000	2901675600	35600	35600	35650	35600	147
321	20241015	150900	2896441900	35600	35600	35600	35600	181
322	20241015	150800	2889998300	35650	35600	35650	35600	305
323	20241015	150700	2879139800	35600	35600	35600	35550	377
324	20241015	150600	2865718850	35600	35550	35600	35550	119
325	20241015	150500	2861485500	35550	35600	35600	35550	140
326	20241015	150400	2856507000	35600	35600	35600	35600	2
327	20241015	150300	2856435800	35550	35550	35550	35550	33
328	20241015	150200	2855262650	35500	35550	35550	35500	16
329	20241015	150100	2854694000	35550	35550	35550	35550	209
330	20241015	150000	2847264050	35600	35550	35600	35550	26
331	20241015	145900	2846338550	35600	35600	35600	35600	56
332	20241015	145800	2844344950	35550	35550	35550	35550	2
333	20241015	145700	2844273850	35550	35550	35550	35550	1
334	20241015	145600	2844238300	35550	35550	35550	35550	119
335	20241015	145500	2840007850	35550	35550	35600	35550	104
336	20241015	145400	2836310600	35550	35600	35600	35550	9
337	20241015	145300	2835990450	35600	35600	35650	35550	516
338	20241015	145200	2817611950	35550	35600	35600	35550	385
339	20241015	145100	2803912050	35550	35550	35550	35550	1
340	20241015	145000	2803876500	35600	35550	35600	35550	11
341	20241015	144900	2803485400	35550	35650	35650	35500	184
342	20241015	144800	2796950100	35650	35600	35650	35600	81
343	20241015	144700	2794065550	35550	35600	35600	35550	54
344	20241015	144600	2792145800	35600	35700	35700	35600	461
345	20241015	144500	2775713750	35700	35700	35750	35700	391
346	20241015	144400	2761753500	35700	35700	35700	35650	78
347	20241015	144300	2758971150	35700	35750	35800	35650	112
348	20241015	144200	2754971100	35750	35800	35800	35700	2230
349	20241015	144100	2675279450	35800	35800	35800	35750	815
350	20241015	144000	2646111550	35750	35750	35750	35700	1383
351	20241015	143900	2596678450	35750	35700	35750	35700	303
352	20241015	143800	2585858700	35700	35650	35700	35600	609
353	20241015	143700	2564126800	35700	35450	35700	35450	5015
354	20241015	143600	2385868450	35400	35350	35400	35350	1598
355	20241015	143500	2329345650	35300	35300	35300	35300	60
356	20241015	143400	2327227650	35350	35350	35350	35350	200
357	20241015	143300	2320157650	35250	35350	35350	35250	124
358	20241015	143200	2315775650	35350	35300	35350	35250	679
359	20241015	143100	2291812750	35250	35200	35250	35200	3
360	20241015	143000	2291707100	35200	35250	35250	35200	155
361	20241015	142900	2286248150	35250	35250	35250	35250	103
362	20241015	142800	2282617400	35250	35250	35250	35250	0
363	20241015	142700	2282617400	35250	35250	35250	35250	199
364	20241015	142600	2275602650	35250	35250	35300	35250	599
365	20241015	142500	2254487850	35250	35200	35250	35200	407
366	20241015	142400	2240160600	35200	35200	35200	35200	595
367	20241015	142300	2219216600	35200	35200	35200	35200	1
368	20241015	142200	2219181400	35250	35250	35250	35250	6
369	20241015	142100	2218969900	35250	35250	35250	35250	2
370	20241015	142000	2218899400	35200	35200	35200	35200	62
371	20241015	141900	2216717000	35250	35200	35250	35200	851
372	20241015	141800	2186761500	35200	35200	35200	35200	88
373	20241015	141700	2183663900	35200	35200	35200	35200	0
374	20241015	141600	2183663900	35200	35150	35200	35100	429
375	20241015	141500	2168602250	35150	35150	35150	35150	20
376	20241015	141400	2167899250	35150	35150	35150	35150	212
377	20241015	141300	2160447450	35200	35200	35200	35200	101
378	20241015	141200	2156892250	35200	35200	35200	35200	40
379	20241015	141100	2155484250	35200	35200	35200	35200	68
380	20241015	141000	2153090650	35150	35150	35200	35150	65
381	20241015	140900	2150804900	35150	35100	35150	35100	575
382	20241015	140800	2130593900	35100	35100	35100	35100	125
383	20241015	140700	2126206400	35100	35100	35100	35100	0
384	20241015	140600	2126206400	35100	35100	35100	35100	16
385	20241015	140500	2125644800	35150	35150	35150	35150	260
386	20241015	140400	2116505800	35150	35150	35150	35150	33
387	20241015	140300	2115345850	35150	35150	35150	35150	3
388	20241015	140200	2115240400	35150	35150	35150	35150	58
389	20241015	140100	2113201700	35150	35150	35150	35150	1
390	20241015	140000	2113166550	35150	35150	35150	35150	6
391	20241015	135900	2112955650	35200	35150	35200	35150	213
392	20241015	135800	2105468650	35150	35100	35150	35100	281
393	20241015	135700	2095605500	35050	35050	35050	35050	143
394	20241015	135600	2090593350	35050	35050	35050	35050	0
395	20241015	135500	2090593350	35050	35100	35100	35050	26
396	20241015	135400	2089680800	35100	35100	35100	35100	10
397	20241015	135300	2089329800	35100	35050	35150	35050	5
398	20241015	135200	2089154300	35050	35050	35100	35050	725
399	20241015	135100	2063727100	35000	35000	35000	35000	372
400	20241015	135000	2050707100	35000	35000	35000	35000	154
401	20241015	134900	2045317100	35000	35000	35000	35000	0
402	20241015	134800	2045317100	35000	35000	35000	35000	0
403	20241015	134700	2045317100	35000	35000	35000	35000	0
404	20241015	134600	2045317100	35000	35000	35000	35000	100
405	20241015	134500	2041817100	35000	35000	35050	35000	27
406	20241015	134400	2040871950	35000	35000	35000	35000	5
407	20241015	134300	2040696950	35050	35050	35050	35000	90
408	20241015	134200	2037543000	35050	35050	35050	35050	478
409	20241015	134100	2020789100	35050	35050	35050	35050	498
410	20241015	134000	2003334200	35050	35050	35050	35050	2
411	20241015	133900	2003264100	35050	35100	35100	35050	26
412	20241015	133800	2002352450	35050	35000	35050	35000	360
413	20241015	133700	1989739150	34950	35050	35050	34950	497
414	20241015	133600	1972360350	35050	35050	35050	35050	36
415	20241015	133500	1971098550	35050	35050	35050	35050	15
416	20241015	133400	1970572800	35050	35050	35050	35050	5
417	20241015	133300	1970397550	35050	35050	35050	35050	53
418	20241015	133200	1968539900	35050	35050	35050	35050	0
419	20241015	133100	1968539900	35050	35050	35050	35050	0
420	20241015	133000	1968539900	35050	35050	35050	35050	0
421	20241015	132900	1968539900	35050	35050	35050	35050	3
422	20241015	132800	1968434750	35100	35100	35100	35100	5
423	20241015	132700	1968259250	35100	35100	35100	35100	1
424	20241015	132600	1968224150	35100	35100	35100	35100	178
425	20241015	132500	1961976350	35100	35100	35100	35100	134
426	20241015	132400	1957272950	35100	35100	35100	35100	0
427	20241015	132300	1957272950	35100	35100	35100	35100	59
428	20241015	132200	1955202050	35100	35100	35100	35100	4
429	20241015	132100	1955061650	35100	35100	35100	35100	3
430	20241015	132000	1954956350	35050	35050	35050	35050	67
431	20241015	131900	1952608000	35000	35000	35000	35000	52
432	20241015	131800	1950788000	35000	35050	35050	35000	249
433	20241015	131700	1942061050	35050	35050	35050	35050	11
434	20241015	131600	1941675500	35050	35050	35050	35050	1
435	20241015	131500	1941640450	35050	35050	35050	35050	60
436	20241015	131400	1939537450	35050	35050	35050	35050	0
437	20241015	131300	1939537450	35050	35050	35050	35050	0
438	20241015	131200	1939537450	35050	35050	35050	35050	0
439	20241015	131100	1939537450	35050	35050	35050	35050	3
440	20241015	131000	1939432300	35050	35000	35050	35000	145
441	20241015	130900	1934356550	35000	35000	35000	35000	29
442	20241015	130800	1933341550	35050	35050	35050	35050	0
443	20241015	130700	1933341550	35050	35050	35050	35050	1
444	20241015	130600	1933306500	35050	35050	35050	35050	110
445	20241015	130500	1929451000	35000	35000	35000	35000	51
446	20241015	130400	1927666000	35050	35050	35050	35050	0
447	20241015	130300	1927666000	35050	35050	35050	35050	28
448	20241015	130200	1926684600	35050	35050	35050	35050	101
449	20241015	130100	1923144550	35050	35050	35050	35050	14
450	20241015	130000	1922653850	35050	35050	35050	35050	26
451	20241015	125900	1921742550	35050	35050	35050	35050	231
452	20241015	125800	1913646000	35100	35050	35100	35050	60
453	20241015	125700	1911540250	35050	35050	35050	35050	1
454	20241015	125600	1911505200	35050	34950	35100	34950	447
455	20241015	125500	1895860100	35000	35000	35000	35000	1
456	20241015	125400	1895825100	34950	34950	34950	34950	1
457	20241015	125300	1895790150	35000	35000	35000	35000	20
458	20241015	125200	1895090150	35000	35000	35000	35000	4
459	20241015	125100	1894950150	35000	35000	35000	35000	15
460	20241015	125000	1894425150	34950	34950	34950	34950	0
461	20241015	124900	1894425150	34950	34950	34950	34950	358
462	20241015	124800	1881913050	34950	35000	35000	34950	37
463	20241015	124700	1880618100	35000	35000	35000	35000	0
464	20241015	124600	1880618100	35000	35050	35050	35000	108
465	20241015	124500	1876837950	35050	35000	35050	35000	59
466	20241015	124400	1874770050	35050	35050	35050	35050	0
467	20241015	124300	1874770050	35050	35050	35050	35000	245
468	20241015	124200	1866193200	35100	35100	35100	35100	508
469	20241015	124100	1848362400	35100	35100	35100	35100	21
470	20241015	124000	1847625300	35150	35100	35150	35100	6
471	20241015	123900	1847414450	35100	35050	35100	35050	107
472	20241015	123800	1843659000	35050	35050	35050	35050	0
473	20241015	123700	1843659000	35050	35050	35050	35050	40
474	20241015	123600	1842257000	35000	35000	35000	35000	1
475	20241015	123500	1842222000	35000	34950	35000	34950	203
476	20241015	123400	1835125650	34900	34900	34900	34900	21
477	20241015	123300	1834392750	34950	34950	34950	34950	11
478	20241015	123200	1834008300	34950	34950	34950	34950	150
479	20241015	123100	1828765800	34950	34950	34950	34950	1
480	20241015	123000	1828730850	34950	34950	34950	34950	2
481	20241015	122900	1828660950	34950	34950	34950	34950	2
482	20241015	122800	1828591050	34950	34950	34950	34950	1
483	20241015	122700	1828556100	34950	34950	34950	34950	1
484	20241015	122600	1828521150	34950	34950	34950	34950	11
485	20241015	122500	1828136700	34950	34950	34950	34950	45
486	20241015	122400	1826563950	35000	35000	35000	35000	7
487	20241015	122300	1826318950	35000	35000	35000	35000	0
488	20241015	122200	1826318950	35000	35000	35000	35000	100
489	20241015	122100	1822818950	35000	35000	35000	35000	20
490	20241015	122000	1822118950	35000	35000	35000	35000	1
491	20241015	121900	1822083950	35000	35000	35000	35000	0
492	20241015	121800	1822083950	35000	35050	35100	35000	4
493	20241015	121700	1821943700	35100	35050	35150	35000	159
494	20241015	121600	1816362650	35050	35100	35100	35050	22
495	20241015	121500	1815590550	35000	35000	35050	35000	173
496	20241015	121400	1809529800	35050	35000	35100	35000	210
497	20241015	121300	1802170600	35000	34950	35000	34950	13
498	20241015	121200	1801715650	34950	34950	34950	34950	1
499	20241015	121100	1801680700	34950	34950	34950	34950	0
500	20241015	121000	1801680700	34950	35000	35000	34950	93
501	20241015	120900	1798430250	34950	34950	35000	34950	5
502	20241015	120800	1798255400	34950	34950	34950	34950	245
503	20241015	120700	1789692650	34950	34950	34950	34950	0
504	20241015	120600	1789692650	34950	34950	34950	34950	32
505	20241015	120500	1788574250	34950	34950	34950	34950	10
506	20241015	120400	1788224750	34950	34950	34950	34950	0
507	20241015	120300	1788224750	34950	35000	35000	34950	2
508	20241015	120200	1788154800	34950	34950	34950	34950	0
509	20241015	120100	1788154800	34950	34950	34950	34950	202
510	20241015	120000	1781094900	34950	35000	35000	34950	31
511	20241015	115900	1780009950	35000	35000	35000	35000	10
512	20241015	115800	1779659950	34950	34950	34950	34950	0
513	20241015	115700	1779659950	34950	34950	34950	34950	1
514	20241015	115600	1779625000	34950	34950	34950	34950	0
515	20241015	115500	1779625000	34950	34950	34950	34950	6
516	20241015	115400	1779415300	35000	35000	35000	35000	11
517	20241015	115300	1779030300	34950	35000	35000	34950	217
518	20241015	115200	1771436700	35100	35000	35100	35000	32
519	20241015	115100	1770314100	35000	35000	35000	35000	1
520	20241015	115000	1770279100	35000	35000	35000	35000	34
521	20241015	114900	1769089100	34950	34950	34950	34950	1
522	20241015	114800	1769054150	35000	35000	35000	35000	32
523	20241015	114700	1767934150	35000	34950	35000	34950	7
524	20241015	114600	1767689450	35000	34950	35000	34950	18
525	20241015	114500	1767059500	35000	35050	35050	35000	172
526	20241015	114400	1761039450	35050	35050	35050	35050	40
527	20241015	114300	1759637450	35050	35050	35050	35050	1
528	20241015	114200	1759602400	35050	35050	35050	35050	4
529	20241015	114100	1759462200	35050	35050	35050	35050	36
530	20241015	114000	1758200400	35050	35050	35100	35050	4
531	20241015	113900	1758060150	35050	35050	35050	35050	2
532	20241015	113800	1757990050	35050	35050	35050	35050	0
533	20241015	113700	1757990050	35050	35050	35050	35050	101
534	20241015	113600	1754450000	35100	35100	35100	35100	0
535	20241015	113500	1754450000	35100	35100	35100	35100	330
536	20241015	113400	1742867000	35050	35000	35050	35000	158
537	20241015	113300	1737329150	35000	35000	35000	35000	0
538	20241015	113200	1737329150	35000	35000	35000	35000	100
539	20241015	113100	1733829150	35000	35000	35000	35000	171
540	20241015	113000	1727844150	35000	35000	35000	35000	51
541	20241015	112900	1726059150	35000	35050	35050	35000	270
542	20241015	112800	1716609050	35050	35050	35050	35050	1
543	20241015	112700	1716574000	35050	35000	35050	35000	298
544	20241015	112600	1706134100	35000	35000	35000	35000	15
545	20241015	112500	1705609100	35000	35000	35000	35000	17
546	20241015	112400	1705014100	35050	35050	35050	35050	5
547	20241015	112300	1704838850	35050	35050	35050	35050	2
548	20241015	112200	1704768750	35000	35100	35100	35000	176
549	20241015	112100	1698599950	35050	35050	35050	35050	22
550	20241015	112000	1697828850	35100	35050	35100	35050	103
551	20241015	111900	1694218550	35050	35050	35050	35050	1
552	20241015	111800	1694183500	35050	35050	35050	35050	155
553	20241015	111700	1688750750	35000	35000	35000	35000	0
554	20241015	111600	1688750750	35000	35000	35000	35000	1
555	20241015	111500	1688715750	35050	35050	35050	35050	0
556	20241015	111400	1688715750	35050	35050	35050	35050	114
557	20241015	111300	1684720050	35000	35050	35050	35000	42
558	20241015	111200	1683248000	35050	35050	35050	35050	26
559	20241015	111100	1682336700	35050	35050	35050	35050	32
560	20241015	111000	1681215100	35000	35000	35000	35000	11
561	20241015	110900	1680830100	35000	35000	35000	35000	0
562	20241015	110800	1680830100	35000	35000	35000	35000	238
563	20241015	110700	1672500100	34950	34950	34950	34950	1
564	20241015	110600	1672465150	34950	34950	35000	34950	284
565	20241015	110500	1662532300	35000	35000	35000	35000	818
566	20241015	110400	1633902300	35000	35050	35050	35000	2
567	20241015	110300	1633832250	35050	35050	35050	35050	22
568	20241015	110200	1633061150	35000	35000	35000	35000	13
569	20241015	110100	1632606150	35000	35050	35050	35000	785
570	20241015	110000	1605123750	35000	35000	35000	35000	13
571	20241015	105900	1604668750	35000	35000	35000	35000	0
572	20241015	105800	1604668750	35000	35000	35000	35000	2
573	20241015	105700	1604598750	35050	35050	35050	35050	0
574	20241015	105600	1604598750	35050	35050	35050	35000	1176
575	20241015	105500	1563381600	35050	35050	35050	35050	16
576	20241015	105400	1562820800	35050	35050	35050	35050	40
577	20241015	105300	1561418800	35100	35100	35100	35100	20
578	20241015	105200	1560716800	35100	35050	35150	35050	54
579	20241015	105100	1558821500	35050	35050	35050	35000	49
580	20241015	105000	1557105700	35050	35050	35050	35000	60
581	20241015	104900	1555003000	35000	35000	35000	35000	1
582	20241015	104800	1554968000	35000	35000	35000	35000	100
583	20241015	104700	1551468000	34950	35000	35000	34950	2
584	20241015	104600	1551398050	34950	34950	35000	34950	143
585	20241015	104500	1546395200	34950	34950	34950	34950	25
586	20241015	104400	1545521450	34850	34850	34900	34850	157
587	20241015	104300	1540049700	34850	34850	34850	34850	2
588	20241015	104200	1539980000	34850	34850	34850	34850	0
589	20241015	104100	1539980000	34850	34850	34850	34850	23
590	20241015	104000	1539178450	34900	34800	34900	34800	32
591	20241015	103900	1538064350	34800	34850	34850	34800	169
592	20241015	103800	1532182600	34850	34850	34850	34850	114
593	20241015	103700	1528209700	34850	34850	34850	34850	134
594	20241015	103600	1523539800	34900	34850	34900	34850	251
595	20241015	103500	1514787400	34900	34850	34900	34850	12
596	20241015	103400	1514368650	34850	34900	34900	34850	12
597	20241015	103300	1513950350	34900	34900	34900	34900	54
598	20241015	103200	1512065750	34900	34850	35000	34850	160
599	20241015	103100	1506477350	34900	34850	34900	34850	3
600	20241015	103000	1506372750	34850	34850	34850	34850	6
601	20241015	102900	1506163650	34850	34850	34850	34800	223
602	20241015	102800	1498392150	34850	34850	34850	34850	3
603	20241015	102700	1498287600	34850	34800	34850	34800	67
604	20241015	102600	1495955950	34800	34800	34800	34800	287
605	20241015	102500	1485968350	34800	34800	34850	34800	53
606	20241015	102400	1484123900	34800	34800	34800	34800	139
607	20241015	102300	1479286700	34800	34800	34850	34800	31
608	20241015	102200	1478206550	34800	34700	34800	34700	629
609	20241015	102100	1456356050	34700	34700	34750	34700	145
610	20241015	102000	1451324250	34700	34700	34700	34700	42
611	20241015	101900	1449866850	34700	34800	34800	34700	611
612	20241015	101800	1428635350	34800	34800	34800	34750	206
613	20241015	101700	1421474050	34800	34850	34850	34750	589
614	20241015	101600	1400959650	34850	34800	34850	34800	670
615	20241015	101500	1377623850	34800	34900	34900	34800	891
616	20241015	101400	1346561000	34950	34950	34950	34950	317
617	20241015	101300	1335481850	34950	34950	34950	34950	118
618	20241015	101200	1331357750	34950	35000	35000	34950	61
619	20241015	101100	1329222800	35000	35000	35000	34950	27
620	20241015	101000	1328277850	35000	35000	35000	34950	131
621	20241015	100900	1323695050	35000	34950	35000	34950	126
622	20241015	100800	1319291300	35000	35100	35100	35000	47
623	20241015	100700	1317646200	35100	35000	35100	35000	135
624	20241015	100600	1312921000	35100	35100	35100	35000	1079
625	20241015	100500	1275147750	35100	35100	35100	35100	1
626	20241015	100400	1275112650	35100	35100	35100	35100	52
627	20241015	100300	1273287450	35100	35150	35150	35100	2
628	20241015	100200	1273217200	35100	35050	35100	35000	137
629	20241015	100100	1268416550	35100	35150	35150	35100	81
630	20241015	100000	1265570150	35150	35150	35200	35150	520
631	20241015	095900	1247291850	35150	35150	35150	35150	43
632	20241015	095800	1245780400	35150	35150	35200	35150	89
633	20241015	095700	1242649650	35150	35100	35150	35100	135
634	20241015	095600	1237906900	35100	35050	35100	35050	57
635	20241015	095500	1235908900	35050	35050	35150	35050	203
636	20241015	095400	1228791750	35050	35150	35200	35050	131
637	20241015	095300	1224192750	35250	35100	35250	35100	30
638	20241015	095200	1223139400	35150	35150	35150	35150	17
639	20241015	095100	1222541850	35250	35050	35250	35050	254
640	20241015	095000	1213636400	35050	34950	35100	34950	74
641	20241015	094900	1211047450	35000	35000	35000	35000	397
642	20241015	094800	1197152450	34950	34950	34950	34950	205
643	20241015	094700	1189987700	34950	35000	35050	34950	554
644	20241015	094600	1170589850	35000	35100	35100	35000	372
645	20241015	094500	1157547800	35100	35150	35150	35100	81
646	20241015	094400	1154701800	35150	35250	35300	35150	605
647	20241015	094300	1133370350	35200	35100	35200	35100	123
648	20241015	094200	1129051000	35100	35050	35100	35050	114
649	20241015	094100	1125055150	35050	35000	35050	35000	416
650	20241015	094000	1110482300	35000	35000	35050	35000	800
651	20241015	093900	1082480150	35050	35100	35100	35050	9
652	20241015	093800	1082164400	35100	35150	35150	35050	447
653	20241015	093700	1066491100	35150	35200	35200	35150	111
654	20241015	093600	1062586950	35150	35200	35250	35150	182
655	20241015	093500	1056182350	35150	35150	35200	35150	73
656	20241015	093400	1053616000	35150	35150	35150	35150	119
657	20241015	093300	1049433150	35100	35200	35200	35100	751
658	20241015	093200	1023004900	35200	35250	35350	35200	899
659	20241015	093100	991281700	35250	35250	35250	35250	289
660	20241015	093000	981094450	35200	35250	35250	35200	203
661	20241015	092900	973942250	35200	35250	35350	35200	677
662	20241015	092800	950074550	35250	35300	35300	35250	271
663	20241015	092700	940521300	35250	35300	35300	35250	177
664	20241015	092600	934280550	35250	35500	35500	35250	963
665	20241015	092500	900235200	35500	35550	35600	35350	788
666	20241015	092400	872288200	35500	35350	35600	35350	1906
667	20241015	092300	804637850	35300	35250	35400	35250	727
668	20241015	092200	778982900	35300	35350	35400	35300	347
669	20241015	092100	766722850	35350	35400	35400	35300	765
670	20241015	092000	739693900	35400	35400	35400	35350	888
671	20241015	091900	708285500	35400	35400	35450	35350	329
672	20241015	091800	696636350	35450	35350	35450	35300	264
673	20241015	091700	687286500	35250	35350	35450	35250	460
674	20241015	091600	671010800	35350	35400	35450	35300	740
675	20241015	091500	644847800	35450	35400	35450	35400	248
676	20241015	091400	636063400	35400	35400	35500	35350	2309
677	20241015	091300	554219650	35400	35400	35400	35300	424
678	20241015	091200	539212300	35400	35100	35450	35050	2127
679	20241015	091100	464070900	35100	35050	35100	35000	55
680	20241015	091000	462140800	35100	34950	35100	34800	1303
681	20241015	090900	416710650	34900	35100	35100	34900	543
682	20241015	090800	397719750	35100	35000	35100	35000	1763
683	20241015	090700	336010450	34900	34950	34950	34800	231
684	20241015	090600	327960900	34950	34950	35000	34900	158
685	20241015	090500	322440500	34950	34850	34950	34800	361
686	20241015	090400	309854900	34850	34950	34950	34850	373
687	20241015	090300	296824250	34950	35050	35100	34950	883
688	20241015	090200	265930750	35150	35000	35150	35000	320
689	20241015	090100	254716050	35000	35350	35350	34950	2466
690	20241015	090000	168124050	35350	35350	35350	35050	4763