KissMeData/192080/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	203700	1816409750	49750	49750	49750	49750	1214
3	20241011	203600	1816409750	49750	49750	49750	49750	0
4	20241011	203500	1816409750	49750	49750	49750	49750	0
5	20241011	203400	1816409750	49750	49750	49750	49750	0
6	20241011	203300	1816409750	49750	49750	49750	49750	0
7	20241011	203200	1816409750	49750	49750	49750	49750	0
8	20241011	203100	1816409750	49750	49750	49750	49750	0
9	20241011	203000	1816409750	49750	49750	49750	49750	0
10	20241011	202900	1816409750	49750	49750	49750	49750	0
11	20241011	202800	1816409750	49750	49750	49750	49750	0
12	20241011	202700	1816409750	49750	49750	49750	49750	0
13	20241011	202600	1816409750	49750	49750	49750	49750	0
14	20241011	202500	1816409750	49750	49750	49750	49750	0
15	20241011	202400	1816409750	49750	49750	49750	49750	0
16	20241011	202300	1816409750	49750	49750	49750	49750	0
17	20241011	202200	1816409750	49750	49750	49750	49750	0
18	20241011	202100	1816409750	49750	49750	49750	49750	0
19	20241011	202000	1816409750	49750	49750	49750	49750	0
20	20241011	201900	1816409750	49750	49750	49750	49750	0
21	20241011	201800	1816409750	49750	49750	49750	49750	0
22	20241011	201700	1816409750	49750	49750	49750	49750	0
23	20241011	201600	1816409750	49750	49750	49750	49750	0
24	20241011	201500	1816409750	49750	49750	49750	49750	0
25	20241011	201400	1816409750	49750	49750	49750	49750	0
26	20241011	201300	1816409750	49750	49750	49750	49750	0
27	20241011	201200	1816409750	49750	49750	49750	49750	0
28	20241011	201100	1816409750	49750	49750	49750	49750	0
29	20241011	201000	1816409750	49750	49750	49750	49750	0
30	20241011	200900	1816409750	49750	49750	49750	49750	0
31	20241011	200800	1816409750	49750	49750	49750	49750	0
32	20241011	200700	1816409750	49750	49750	49750	49750	1214
33	20241011	200600	1816409750	49750	49750	49750	49750	0
34	20241011	200500	1816409750	49750	49750	49750	49750	0
35	20241011	200400	1816409750	49750	49750	49750	49750	0
36	20241011	200300	1816409750	49750	49750	49750	49750	0
37	20241011	200200	1816409750	49750	49750	49750	49750	0
38	20241011	200100	1816409750	49750	49750	49750	49750	0
39	20241011	200000	1816409750	49750	49750	49750	49750	0
40	20241011	195900	1816409750	49750	49750	49750	49750	0
41	20241011	195800	1816409750	49750	49750	49750	49750	0
42	20241011	195700	1816409750	49750	49750	49750	49750	0
43	20241011	195600	1816409750	49750	49750	49750	49750	0
44	20241011	195500	1816409750	49750	49750	49750	49750	0
45	20241011	195400	1816409750	49750	49750	49750	49750	0
46	20241011	195300	1816409750	49750	49750	49750	49750	0
47	20241011	195200	1816409750	49750	49750	49750	49750	0
48	20241011	195100	1816409750	49750	49750	49750	49750	0
49	20241011	195000	1816409750	49750	49750	49750	49750	0
50	20241011	194900	1816409750	49750	49750	49750	49750	0
51	20241011	194800	1816409750	49750	49750	49750	49750	0
52	20241011	194700	1816409750	49750	49750	49750	49750	0
53	20241011	194600	1816409750	49750	49750	49750	49750	0
54	20241011	194500	1816409750	49750	49750	49750	49750	0
55	20241011	194400	1816409750	49750	49750	49750	49750	0
56	20241011	194300	1816409750	49750	49750	49750	49750	0
57	20241011	194200	1816409750	49750	49750	49750	49750	0
58	20241011	194100	1816409750	49750	49750	49750	49750	0
59	20241011	194000	1816409750	49750	49750	49750	49750	0
60	20241011	193900	1816409750	49750	49750	49750	49750	0
61	20241011	193800	1816409750	49750	49750	49750	49750	0
62	20241011	193700	1816409750	49750	49750	49750	49750	1214
63	20241011	193600	1816409750	49750	49750	49750	49750	0
64	20241011	193500	1816409750	49750	49750	49750	49750	0
65	20241011	193400	1816409750	49750	49750	49750	49750	0
66	20241011	193300	1816409750	49750	49750	49750	49750	0
67	20241011	193200	1816409750	49750	49750	49750	49750	0
68	20241011	193100	1816409750	49750	49750	49750	49750	0
69	20241011	193000	1816409750	49750	49750	49750	49750	0
70	20241011	192900	1816409750	49750	49750	49750	49750	0
71	20241011	192800	1816409750	49750	49750	49750	49750	0
72	20241011	192700	1816409750	49750	49750	49750	49750	0
73	20241011	192600	1816409750	49750	49750	49750	49750	0
74	20241011	192500	1816409750	49750	49750	49750	49750	0
75	20241011	192400	1816409750	49750	49750	49750	49750	0
76	20241011	192300	1816409750	49750	49750	49750	49750	0
77	20241011	192200	1816409750	49750	49750	49750	49750	0
78	20241011	192100	1816409750	49750	49750	49750	49750	0
79	20241011	192000	1816409750	49750	49750	49750	49750	0
80	20241011	191900	1816409750	49750	49750	49750	49750	0
81	20241011	191800	1816409750	49750	49750	49750	49750	0
82	20241011	191700	1816409750	49750	49750	49750	49750	0
83	20241011	191600	1816409750	49750	49750	49750	49750	0
84	20241011	191500	1816409750	49750	49750	49750	49750	0
85	20241011	191400	1816409750	49750	49750	49750	49750	0
86	20241011	191300	1816409750	49750	49750	49750	49750	0
87	20241011	191200	1816409750	49750	49750	49750	49750	0
88	20241011	191100	1816409750	49750	49750	49750	49750	0
89	20241011	191000	1816409750	49750	49750	49750	49750	0
90	20241011	190900	1816409750	49750	49750	49750	49750	0
91	20241011	190800	1816409750	49750	49750	49750	49750	0
92	20241011	190700	1816409750	49750	49750	49750	49750	1214
93	20241011	190600	1816409750	49750	49750	49750	49750	0
94	20241011	190500	1816409750	49750	49750	49750	49750	0
95	20241011	190400	1816409750	49750	49750	49750	49750	0
96	20241011	190300	1816409750	49750	49750	49750	49750	0
97	20241011	190200	1816409750	49750	49750	49750	49750	0
98	20241011	190100	1816409750	49750	49750	49750	49750	0
99	20241011	190000	1816409750	49750	49750	49750	49750	0
100	20241011	185900	1816409750	49750	49750	49750	49750	0
101	20241011	185800	1816409750	49750	49750	49750	49750	0
102	20241011	185700	1816409750	49750	49750	49750	49750	0
103	20241011	185600	1816409750	49750	49750	49750	49750	0
104	20241011	185500	1816409750	49750	49750	49750	49750	0
105	20241011	185400	1816409750	49750	49750	49750	49750	0
106	20241011	185300	1816409750	49750	49750	49750	49750	0
107	20241011	185200	1816409750	49750	49750	49750	49750	0
108	20241011	185100	1816409750	49750	49750	49750	49750	0
109	20241011	185000	1816409750	49750	49750	49750	49750	0
110	20241011	184900	1816409750	49750	49750	49750	49750	0
111	20241011	184800	1816409750	49750	49750	49750	49750	0
112	20241011	184700	1816409750	49750	49750	49750	49750	0
113	20241011	184600	1816409750	49750	49750	49750	49750	0
114	20241011	184500	1816409750	49750	49750	49750	49750	0
115	20241011	184400	1816409750	49750	49750	49750	49750	0
116	20241011	184300	1816409750	49750	49750	49750	49750	0
117	20241011	184200	1816409750	49750	49750	49750	49750	0
118	20241011	184100	1816409750	49750	49750	49750	49750	0
119	20241011	184000	1816409750	49750	49750	49750	49750	0
120	20241011	183900	1816409750	49750	49750	49750	49750	0
121	20241011	183800	1816409750	49750	49750	49750	49750	0
122	20241011	183700	1816409750	49750	49750	49750	49750	1214
123	20241011	183600	1816409750	49750	49750	49750	49750	0
124	20241011	183500	1816409750	49750	49750	49750	49750	0
125	20241011	183400	1816409750	49750	49750	49750	49750	0
126	20241011	183300	1816409750	49750	49750	49750	49750	0
127	20241011	183200	1816409750	49750	49750	49750	49750	0
128	20241011	183100	1816409750	49750	49750	49750	49750	0
129	20241011	183000	1816409750	49750	49750	49750	49750	0
130	20241011	182900	1816409750	49750	49750	49750	49750	0
131	20241011	182800	1816409750	49750	49750	49750	49750	0
132	20241011	182700	1816409750	49750	49750	49750	49750	0
133	20241011	182600	1816409750	49750	49750	49750	49750	0
134	20241011	182500	1816409750	49750	49750	49750	49750	0
135	20241011	182400	1816409750	49750	49750	49750	49750	0
136	20241011	182300	1816409750	49750	49750	49750	49750	0
137	20241011	182200	1816409750	49750	49750	49750	49750	0
138	20241011	182100	1816409750	49750	49750	49750	49750	0
139	20241011	182000	1816409750	49750	49750	49750	49750	0
140	20241011	181900	1816409750	49750	49750	49750	49750	0
141	20241011	181800	1816409750	49750	49750	49750	49750	0
142	20241011	181700	1816409750	49750	49750	49750	49750	0
143	20241011	181600	1816409750	49750	49750	49750	49750	0
144	20241011	181500	1816409750	49750	49750	49750	49750	0
145	20241011	181400	1816409750	49750	49750	49750	49750	0
146	20241011	181300	1816409750	49750	49750	49750	49750	0
147	20241011	181200	1816409750	49750	49750	49750	49750	0
148	20241011	181100	1816409750	49750	49750	49750	49750	0
149	20241011	181000	1816409750	49750	49750	49750	49750	0
150	20241011	180900	1816409750	49750	49750	49750	49750	0
151	20241011	180800	1816409750	49750	49750	49750	49750	0
152	20241011	180700	1816409750	49750	49750	49750	49750	1214
153	20241011	180600	1816409750	49750	49750	49750	49750	0
154	20241011	180500	1816409750	49750	49750	49750	49750	0
155	20241011	180400	1816409750	49750	49750	49750	49750	0
156	20241011	180300	1816409750	49750	49750	49750	49750	0
157	20241011	180200	1816409750	49750	49750	49750	49750	0
158	20241011	180100	1816409750	49750	49750	49750	49750	0
159	20241011	180000	1816409750	49750	49750	49750	49750	0
160	20241011	175900	1816409750	49750	49750	49750	49750	0
161	20241011	175800	1816409750	49750	49750	49750	49750	0
162	20241011	175700	1816409750	49750	49750	49750	49750	0
163	20241011	175600	1816409750	49750	49750	49750	49750	0
164	20241011	175500	1816409750	49750	49750	49750	49750	0
165	20241011	175400	1816409750	49750	49750	49750	49750	0
166	20241011	175300	1816409750	49750	49750	49750	49750	0
167	20241011	175200	1816409750	49750	49750	49750	49750	0
168	20241011	175100	1816409750	49750	49750	49750	49750	0
169	20241011	175000	1816409750	49750	49750	49750	49750	0
170	20241011	174900	1816409750	49750	49750	49750	49750	0
171	20241011	174800	1816409750	49750	49750	49750	49750	0
172	20241011	174700	1816409750	49750	49750	49750	49750	0
173	20241011	174600	1816409750	49750	49750	49750	49750	0
174	20241011	174500	1816409750	49750	49750	49750	49750	0
175	20241011	174400	1816409750	49750	49750	49750	49750	0
176	20241011	174300	1816409750	49750	49750	49750	49750	0
177	20241011	174200	1816409750	49750	49750	49750	49750	0
178	20241011	174100	1816409750	49750	49750	49750	49750	0
179	20241011	174000	1816409750	49750	49750	49750	49750	0
180	20241011	173900	1816409750	49750	49750	49750	49750	0
181	20241011	173800	1816409750	49750	49750	49750	49750	0
182	20241011	173700	1816409750	49750	49750	49750	49750	1214
183	20241011	173600	1816409750	49750	49750	49750	49750	0
184	20241011	173500	1816409750	49750	49750	49750	49750	0
185	20241011	173400	1816409750	49750	49750	49750	49750	0
186	20241011	173300	1816409750	49750	49750	49750	49750	0
187	20241011	173200	1816409750	49750	49750	49750	49750	0
188	20241011	173100	1816409750	49750	49750	49750	49750	0
189	20241011	173000	1816409750	49750	49750	49750	49750	0
190	20241011	172900	1816409750	49750	49750	49750	49750	0
191	20241011	172800	1816409750	49750	49750	49750	49750	0
192	20241011	172700	1816409750	49750	49750	49750	49750	0
193	20241011	172600	1816409750	49750	49750	49750	49750	0
194	20241011	172500	1816409750	49750	49750	49750	49750	0
195	20241011	172400	1816409750	49750	49750	49750	49750	0
196	20241011	172300	1816409750	49750	49750	49750	49750	0
197	20241011	172200	1816409750	49750	49750	49750	49750	0
198	20241011	172100	1816409750	49750	49750	49750	49750	0
199	20241011	172000	1816409750	49750	49750	49750	49750	0
200	20241011	171900	1816409750	49750	49750	49750	49750	0
201	20241011	171800	1816409750	49750	49750	49750	49750	0
202	20241011	171700	1816409750	49750	49750	49750	49750	0
203	20241011	171600	1816409750	49750	49750	49750	49750	0
204	20241011	171500	1816409750	49750	49750	49750	49750	0
205	20241011	171400	1816409750	49750	49750	49750	49750	0
206	20241011	171300	1816409750	49750	49750	49750	49750	0
207	20241011	171200	1816409750	49750	49750	49750	49750	0
208	20241011	171100	1816409750	49750	49750	49750	49750	0
209	20241011	171000	1816409750	49750	49750	49750	49750	0
210	20241011	170900	1816409750	49750	49750	49750	49750	0
211	20241011	170800	1816409750	49750	49750	49750	49750	0
212	20241011	170700	1816409750	49750	49750	49750	49750	1214
213	20241011	170600	1816409750	49750	49750	49750	49750	0
214	20241011	170500	1816409750	49750	49750	49750	49750	0
215	20241011	170400	1816409750	49750	49750	49750	49750	0
216	20241011	170300	1816409750	49750	49750	49750	49750	0
217	20241011	170200	1816409750	49750	49750	49750	49750	0
218	20241011	170100	1816409750	49750	49750	49750	49750	0
219	20241011	170000	1816409750	49750	49750	49750	49750	0
220	20241011	165900	1816409750	49750	49750	49750	49750	0
221	20241011	165800	1816409750	49750	49750	49750	49750	0
222	20241011	165700	1816409750	49750	49750	49750	49750	0
223	20241011	165600	1816409750	49750	49750	49750	49750	0
224	20241011	165500	1816409750	49750	49750	49750	49750	0
225	20241011	165400	1816409750	49750	49750	49750	49750	0
226	20241011	165300	1816409750	49750	49750	49750	49750	0
227	20241011	165200	1816409750	49750	49750	49750	49750	0
228	20241011	165100	1816409750	49750	49750	49750	49750	0
229	20241011	165000	1816409750	49750	49750	49750	49750	0
230	20241011	164900	1816409750	49750	49750	49750	49750	0
231	20241011	164800	1816409750	49750	49750	49750	49750	0
232	20241011	164700	1816409750	49750	49750	49750	49750	0
233	20241011	164600	1816409750	49750	49750	49750	49750	0
234	20241011	164500	1816409750	49750	49750	49750	49750	0
235	20241011	164400	1816409750	49750	49750	49750	49750	0
236	20241011	164300	1816409750	49750	49750	49750	49750	0
237	20241011	164200	1816409750	49750	49750	49750	49750	0
238	20241011	164100	1816409750	49750	49750	49750	49750	0
239	20241011	164000	1816409750	49750	49750	49750	49750	0
240	20241011	163900	1816409750	49750	49750	49750	49750	0
241	20241011	163800	1816409750	49750	49750	49750	49750	0
242	20241011	163700	1816409750	49750	49750	49750	49750	1214
243	20241011	163600	1816409750	49750	49750	49750	49750	0
244	20241011	163500	1816409750	49750	49750	49750	49750	0
245	20241011	163400	1816409750	49750	49750	49750	49750	0
246	20241011	163300	1816409750	49750	49750	49750	49750	0
247	20241011	163200	1816409750	49750	49750	49750	49750	0
248	20241011	163100	1816409750	49750	49750	49750	49750	0
249	20241011	163000	1816409750	49750	49750	49750	49750	0
250	20241011	162900	1816409750	49750	49750	49750	49750	0
251	20241011	162800	1816409750	49750	49750	49750	49750	0
252	20241011	162700	1816409750	49750	49750	49750	49750	0
253	20241011	162600	1816409750	49750	49750	49750	49750	0
254	20241011	162500	1816409750	49750	49750	49750	49750	0
255	20241011	162400	1816409750	49750	49750	49750	49750	0
256	20241011	162300	1816409750	49750	49750	49750	49750	0
257	20241011	162200	1816409750	49750	49750	49750	49750	0
258	20241011	162100	1816409750	49750	49750	49750	49750	0
259	20241011	162000	1816409750	49750	49750	49750	49750	0
260	20241011	161900	1816409750	49750	49750	49750	49750	0
261	20241011	161800	1816409750	49750	49750	49750	49750	0
262	20241011	161700	1816409750	49750	49750	49750	49750	0
263	20241011	161600	1816409750	49750	49750	49750	49750	0
264	20241011	161500	1816409750	49750	49750	49750	49750	0
265	20241011	161400	1816409750	49750	49750	49750	49750	0
266	20241011	161300	1816409750	49750	49750	49750	49750	0
267	20241011	161200	1816409750	49750	49750	49750	49750	0
268	20241011	161100	1816409750	49750	49750	49750	49750	0
269	20241011	161000	1816409750	49750	49750	49750	49750	0
270	20241011	160900	1816409750	49750	49750	49750	49750	0
271	20241011	160800	1816409750	49750	49750	49750	49750	0
272	20241011	160700	1816409750	49750	49750	49750	49750	1214
273	20241011	160600	1816409750	49750	49750	49750	49750	0
274	20241011	160500	1816409750	49750	49750	49750	49750	0
275	20241011	160400	1816409750	49750	49750	49750	49750	0
276	20241011	160300	1816409750	49750	49750	49750	49750	0
277	20241011	160200	1816409750	49750	49750	49750	49750	0
278	20241011	160100	1816409750	49750	49750	49750	49750	0
279	20241011	160000	1816409750	49750	49750	49750	49750	0
280	20241011	155900	1816409750	49750	49750	49750	49750	0
281	20241011	155800	1816409750	49750	49750	49750	49750	0
282	20241011	155700	1816409750	49750	49750	49750	49750	0
283	20241011	155600	1816409750	49750	49750	49750	49750	0
284	20241011	155500	1816409750	49750	49750	49750	49750	0
285	20241011	155400	1816409750	49750	49750	49750	49750	0
286	20241011	155300	1816409750	49750	49750	49750	49750	0
287	20241011	155200	1816409750	49750	49750	49750	49750	0
288	20241011	155100	1816409750	49750	49750	49750	49750	0
289	20241011	155000	1816409750	49750	49750	49750	49750	0
290	20241011	154900	1816409750	49750	49750	49750	49750	0
291	20241011	154800	1816409750	49750	49750	49750	49750	0
292	20241011	154700	1816409750	49750	49750	49750	49750	0
293	20241011	154600	1816409750	49750	49750	49750	49750	0
294	20241011	154500	1816409750	49750	49750	49750	49750	0
295	20241011	154400	1816409750	49750	49750	49750	49750	0
296	20241011	154300	1816409750	49750	49750	49750	49750	0
297	20241011	154200	1816409750	49750	49750	49750	49750	0
298	20241011	154100	1816409750	49750	49750	49750	49750	0
299	20241011	154000	1816409750	49750	49750	49750	49750	0
300	20241011	153900	1816409750	49750	49750	49750	49750	0
301	20241011	153800	1816409750	49750	49750	49750	49750	0
302	20241011	153700	1816409750	49750	49750	49750	49750	1214
303	20241011	153600	1816409750	49750	49750	49750	49750	0
304	20241011	153500	1816409750	49750	49750	49750	49750	0
305	20241011	153400	1816409750	49750	49750	49750	49750	0
306	20241011	153300	1816409750	49750	49750	49750	49750	0
307	20241011	153200	1816409750	49750	49750	49750	49750	0
308	20241011	153100	1816409750	49750	49750	49750	49750	0
309	20241011	153000	1816409750	49750	49750	49750	49750	1214
310	20241011	152900	1756013250	49850	49850	49850	49850	0
311	20241011	152800	1756013250	49850	49850	49850	49850	0
312	20241011	152700	1756013250	49850	49850	49850	49850	0
313	20241011	152600	1756013250	49850	49850	49850	49850	0
314	20241011	152500	1756013250	49850	49850	49850	49850	0
315	20241011	152400	1756013250	49850	49850	49850	49850	0
316	20241011	152300	1756013250	49850	49850	49850	49850	0
317	20241011	152200	1756013250	49850	49850	49850	49850	0
318	20241011	152100	1756013250	49850	49850	49850	49850	0
319	20241011	152000	1756013250	49850	49850	49850	49850	0
320	20241011	151900	1756013250	49850	49850	49850	49800	169
321	20241011	151800	1747594100	49850	49850	49850	49800	45
322	20241011	151700	1745351100	49800	49850	49850	49800	49
323	20241011	151600	1742908550	49800	49900	49900	49800	135
324	20241011	151500	1736179000	49900	49850	49900	49800	83
325	20241011	151400	1732041200	49850	49900	49900	49800	93
326	20241011	151300	1727405950	49900	49900	49900	49850	104
327	20241011	151200	1722218350	49900	49850	49900	49850	96
328	20241011	151100	1717430350	49900	49850	49900	49850	94
329	20241011	151000	1712742600	49850	49850	49850	49850	49
330	20241011	150900	1710299950	49850	49850	49850	49850	66
331	20241011	150800	1707009850	49850	49900	49900	49850	112
332	20241011	150700	1701426200	49900	49900	49900	49900	64
333	20241011	150600	1698232600	49900	49850	49900	49850	71
334	20241011	150500	1694691150	49900	49900	49900	49850	136
335	20241011	150400	1687909600	49900	49850	49900	49750	146
336	20241011	150300	1680636600	49850	49800	49850	49800	82
337	20241011	150200	1676550300	49800	49800	49800	49800	65
338	20241011	150100	1673313300	49800	49800	49850	49800	65
339	20241011	150000	1670075800	49850	49850	49850	49750	70
340	20241011	145900	1666588600	49850	49850	49850	49800	93
341	20241011	145800	1661954350	49850	49800	49850	49800	91
342	20241011	145700	1657419150	49850	49850	49850	49800	54
343	20241011	145600	1654727450	49850	49800	49850	49800	113
344	20241011	145500	1649099950	49800	49700	49800	49700	57
345	20241011	145400	1646262150	49750	49750	49750	49700	82
346	20241011	145300	1642183200	49750	49700	49750	49700	171
347	20241011	145200	1633682050	49700	49700	49700	49700	73
348	20241011	145100	1630053950	49700	49700	49700	49700	65
349	20241011	145000	1626823450	49700	49700	49700	49700	550
350	20241011	144900	1599488450	49700	49700	49700	49650	245
351	20241011	144800	1587312000	49700	49650	49700	49650	49
352	20241011	144700	1584879050	49700	49700	49700	49700	31
353	20241011	144600	1583338350	49700	49700	49700	49700	33
354	20241011	144500	1581698250	49750	49750	49750	49750	28
355	20241011	144400	1580305250	49750	49750	49750	49700	16
356	20241011	144300	1579509900	49750	49750	49750	49700	48
357	20241011	144200	1577122700	49750	49700	49750	49700	752
358	20241011	144100	1539745850	49700	49650	49700	49650	35
359	20241011	144000	1538007000	49700	49700	49700	49700	10
360	20241011	143900	1537510000	49700	49650	49700	49650	56
361	20241011	143800	1534729550	49700	49700	49700	49650	441
362	20241011	143700	1512833300	49700	49700	49700	49700	29
363	20241011	143600	1511392000	49700	49700	49750	49700	122
364	20241011	143500	1505327800	49700	49700	49700	49700	492
365	20241011	143400	1480875400	49750	49700	49750	49700	86
366	20241011	143300	1476597650	49750	49750	49750	49750	10
367	20241011	143200	1476100150	49750	49700	49750	49700	114
368	20241011	143100	1470432400	49700	49650	49700	49650	78
369	20241011	143000	1466556800	49700	49700	49700	49650	32
370	20241011	142900	1464966450	49700	49700	49700	49700	4
371	20241011	142800	1464767650	49650	49650	49700	49650	131
372	20241011	142700	1458261400	49700	49650	49700	49650	102
373	20241011	142600	1453194000	49700	49750	49750	49700	729
374	20241011	142500	1416961800	49750	49700	49750	49700	23
375	20241011	142400	1415818550	49750	49750	49750	49750	39
376	20241011	142300	1413878300	49750	49750	49750	49700	47
377	20241011	142200	1411540900	49700	49750	49750	49700	22
378	20241011	142100	1410446450	49750	49750	49750	49700	55
379	20241011	142000	1407711150	49750	49750	49750	49750	39
380	20241011	141900	1405770900	49750	49800	49800	49700	912
381	20241011	141800	1360397300	49800	49750	49800	49750	4
382	20241011	141700	1360198200	49750	49800	49800	49750	27
383	20241011	141600	1358854050	49800	49750	49800	49750	5
384	20241011	141500	1358605100	49800	49800	49800	49750	22
385	20241011	141400	1357510200	49800	49800	49800	49750	25
386	20241011	141300	1356265650	49800	49800	49800	49800	9
387	20241011	141200	1355817450	49800	49800	49800	49800	1
388	20241011	141100	1355767650	49850	49800	49850	49800	22
389	20241011	141000	1354671900	49800	49850	49850	49800	159
390	20241011	140900	1346753150	49850	49850	49850	49800	22
391	20241011	140800	1345657300	49850	49850	49850	49850	5
392	20241011	140700	1345408050	49850	49850	49850	49850	6
393	20241011	140600	1345108950	49850	49850	49850	49800	14
394	20241011	140500	1344411500	49850	49850	49850	49800	5
395	20241011	140400	1344162300	49850	49850	49850	49800	81
396	20241011	140300	1340127300	49850	49800	49850	49800	12
397	20241011	140200	1339529550	49850	49850	49850	49850	5
398	20241011	140100	1339280300	49850	49850	49850	49850	9
399	20241011	140000	1338831650	49850	49850	49850	49850	24
400	20241011	135900	1337635250	49850	49900	49900	49850	6
401	20241011	135800	1337336100	49850	49900	49900	49800	577
402	20241011	135700	1308597250	49900	49850	49900	49850	18
403	20241011	135600	1307699700	49850	49900	49900	49850	28
404	20241011	135500	1306303150	49900	49850	49900	49850	5
405	20241011	135400	1306053700	49900	49900	49900	49900	7
406	20241011	135300	1305704400	49850	49900	49900	49850	15
407	20241011	135200	1304956500	49900	49900	49900	49900	5
408	20241011	135100	1304707000	49900	49850	49900	49850	15
409	20241011	135000	1303959100	49900	49900	49900	49900	8
410	20241011	134900	1303559900	49900	49900	49900	49900	9
411	20241011	134800	1303110800	49900	49850	49900	49850	297
412	20241011	134700	1288302750	49900	49900	49900	49900	8
413	20241011	134600	1287903550	49850	49900	49900	49850	15
414	20241011	134500	1287155700	49900	49850	49900	49850	34
415	20241011	134400	1285459550	49900	49900	49900	49900	8
416	20241011	134300	1285060350	49900	49900	49900	49900	6
417	20241011	134200	1284760950	49850	49900	49900	49850	8
418	20241011	134100	1284361900	49850	49900	49900	49850	14
419	20241011	134000	1283663750	49900	49900	49900	49900	7
420	20241011	133900	1283314450	49900	49900	49900	49900	7
421	20241011	133800	1282965150	49900	49900	49900	49850	32
422	20241011	133700	1281369200	49850	49900	49900	49850	21
423	20241011	133600	1280321850	49900	49900	49900	49900	3
424	20241011	133500	1280172150	49850	49900	49900	49850	95
425	20241011	133400	1275431900	49950	49950	49950	49900	9
426	20241011	133300	1274982550	49950	49950	49950	49950	20
427	20241011	133200	1273983550	49950	49900	49950	49900	9
428	20241011	133100	1273534150	49900	49950	49950	49900	3
429	20241011	133000	1273384350	49950	49950	49950	49950	12
430	20241011	132900	1272784950	49950	49950	49950	49950	6
431	20241011	132800	1272485250	49950	49950	49950	49950	6
432	20241011	132700	1272185550	49950	49950	49950	49950	6
433	20241011	132600	1271885850	49950	49950	49950	49900	108
434	20241011	132500	1266496300	49950	49950	49950	49950	2
435	20241011	132400	1266396400	49950	49950	49950	49950	28
436	20241011	132300	1264997800	49950	49950	49950	49950	6
437	20241011	132200	1264698100	49950	49950	49950	49950	5
438	20241011	132100	1264448350	49900	49950	49950	49900	40
439	20241011	132000	1262452150	49950	50000	50000	49950	41
440	20241011	131900	1260404050	49950	50000	50000	49950	60
441	20241011	131800	1257406100	50000	49950	50000	49900	266
442	20241011	131700	1244119550	49950	49950	49950	49950	6
443	20241011	131600	1243819850	49950	49950	49950	49900	21
444	20241011	131500	1242771350	49950	49950	49950	49900	22
445	20241011	131400	1241673300	49950	49950	49950	49900	15
446	20241011	131300	1240924450	49950	49950	49950	49950	5
447	20241011	131200	1240674700	49950	49950	49950	49950	5
448	20241011	131100	1240424950	49950	49950	49950	49950	5
449	20241011	131000	1240175200	49950	49950	49950	49950	7
450	20241011	130900	1239825550	49900	49950	49950	49900	22
451	20241011	130800	1238726700	49900	49950	49950	49900	11
452	20241011	130700	1238177700	49950	49950	49950	49900	9
453	20241011	130600	1237728200	49950	49950	49950	49950	5
454	20241011	130500	1237478450	49950	49950	49950	49950	7
455	20241011	130400	1237128800	49950	49950	49950	49900	110
456	20241011	130300	1231638800	49950	49950	49950	49950	68
457	20241011	130200	1228242200	49950	49950	49950	49950	7
458	20241011	130100	1227892550	49950	49950	49950	49950	64
459	20241011	130000	1224695750	49950	49950	50000	49950	64
460	20241011	125900	1221498650	49950	49950	49950	49950	17
461	20241011	125800	1220649500	50000	50000	50000	49950	8
462	20241011	125700	1220249650	50000	50000	50000	49950	20
463	20241011	125600	1219250450	50000	49950	50000	49950	8
464	20241011	125500	1218850700	50000	49950	50000	49950	11
465	20241011	125400	1218301200	50000	49900	50000	49900	176
466	20241011	125300	1209509750	49950	49900	49950	49900	6
467	20241011	125200	1209210250	49950	49900	49950	49900	4
468	20241011	125100	1209010500	49950	49950	49950	49950	5
469	20241011	125000	1208760750	49950	49900	49950	49900	10
470	20241011	124900	1208261500	49950	49950	49950	49950	0
471	20241011	124800	1208261500	49950	49900	49950	49900	6
472	20241011	124700	1207961900	49900	49850	49900	49850	228
473	20241011	124600	1196586100	49900	49900	49900	49850	9
474	20241011	124500	1196137250	49850	49850	49850	49850	8
475	20241011	124400	1195738450	49900	49900	49900	49850	16
476	20241011	124300	1194940450	49850	49850	49850	49850	31
477	20241011	124200	1193395100	49850	49850	49850	49850	1
478	20241011	124100	1193345250	49850	49900	49900	49850	15
479	20241011	124000	1192597250	49850	49900	49900	49850	6
480	20241011	123900	1192298100	49900	49850	49900	49850	5
481	20241011	123800	1192048650	49850	49900	49900	49850	30
482	20241011	123700	1190551750	49900	49850	49900	49850	34
483	20241011	123600	1188855750	49850	49850	49850	49850	3
484	20241011	123500	1188706200	49900	49900	49900	49850	40
485	20241011	123400	1186710650	49850	49850	49850	49800	33
486	20241011	123300	1185065700	49800	49800	49850	49800	192
487	20241011	123200	1175503900	49800	49950	49950	49800	888
488	20241011	123100	1131239550	49950	49950	49950	49950	36
489	20241011	123000	1129441350	49900	49950	49950	49900	53
490	20241011	122900	1126794300	49950	49950	49950	49950	17
491	20241011	122800	1125945150	49900	49950	49950	49900	41
492	20241011	122700	1123897750	49950	49950	49950	49900	58
493	20241011	122600	1121001050	49950	49950	49950	49900	18
494	20241011	122500	1120102050	49900	49950	49950	49900	38
495	20241011	122400	1118204900	49950	49950	49950	49900	24
496	20241011	122300	1117006200	49900	49950	49950	49900	19
497	20241011	122200	1116057300	49900	49950	49950	49900	17
498	20241011	122100	1115208200	49900	49950	49950	49900	27
499	20241011	122000	1113860050	49900	49950	49950	49900	27
500	20241011	121900	1112511650	49900	49950	49950	49900	31
501	20241011	121800	1110963250	49900	49950	49950	49900	6
502	20241011	121700	1110663650	49900	49950	49950	49900	48
503	20241011	121600	1108267550	49900	49950	49950	49900	19
504	20241011	121500	1107318600	49950	50000	50000	49850	2574
505	20241011	121400	978877250	50000	50000	50100	50000	29
506	20241011	121300	977426650	50000	50000	50100	50000	113
507	20241011	121200	971776350	50100	50100	50100	50100	5
508	20241011	121100	971525850	50100	50000	50100	50000	10
509	20241011	121000	971025050	50000	50100	50100	50000	14
510	20241011	120900	970324850	50000	50000	50000	50000	19
511	20241011	120800	969374850	50000	50000	50000	50000	1
512	20241011	120700	969324850	50100	50000	50100	50000	37
513	20241011	120600	967474250	50100	50100	50100	50100	4
514	20241011	120500	967273850	50100	50000	50100	50000	39
515	20241011	120400	965321950	50100	50100	50100	50000	21
516	20241011	120300	964270150	50100	50000	50100	50000	40
517	20241011	120200	962268450	50000	50100	50100	50000	201
518	20241011	120100	952218350	50100	50000	50100	50000	10
519	20241011	120000	951717550	50000	50100	50100	50000	6
520	20241011	115900	951417250	50100	50100	50100	50000	96
521	20241011	115800	946616050	50100	50000	50100	50000	9
522	20241011	115700	946165750	50100	50100	50100	50000	81
523	20241011	115600	942113250	50100	50100	50100	50100	5
524	20241011	115500	941862750	50100	50100	50100	50000	21
525	20241011	115400	940811850	50100	50100	50100	50000	13
526	20241011	115300	940160850	50100	50000	50100	50000	107
527	20241011	115200	934809050	50000	49950	50000	49950	24
528	20241011	115100	933609550	50000	49950	50000	49950	27
529	20241011	115000	932260500	50000	50000	50000	50000	13
530	20241011	114900	931610500	49950	50000	50000	49950	16
531	20241011	114800	930811050	49950	50000	50000	49950	45
532	20241011	114700	928562950	50000	50000	50000	49950	32
533	20241011	114600	926963650	50000	50000	50000	49950	18
534	20241011	114500	926063900	49950	50000	50000	49950	16
535	20241011	114400	925264450	50000	50000	50000	49950	14
536	20241011	114300	924564600	49950	50000	50000	49950	7
537	20241011	114200	924214650	50000	50000	50000	49950	22
538	20241011	114100	923115450	50000	50000	50000	49950	28
539	20241011	114000	921716350	50000	50000	50000	50000	7
540	20241011	113900	921366350	49950	50000	50000	49950	15
541	20241011	113800	920616800	50000	49950	50000	49950	40
542	20241011	113700	918617250	49950	49950	49950	49950	13
543	20241011	113600	917967900	49950	50000	50000	49950	11
544	20241011	113500	917418150	50000	50000	50000	49950	28
545	20241011	113400	916018300	50000	50000	50000	49950	15
546	20241011	113300	915268450	49950	50000	50000	49950	110
547	20241011	113200	909768500	50000	49950	50000	49950	10
548	20241011	113100	909268700	49950	49950	50000	49950	44
549	20241011	113000	907069800	50000	49950	50000	49950	8
550	20241011	112900	906669850	49950	49950	50100	49950	21
551	20241011	112800	905620350	50000	49950	50000	49950	196
552	20241011	112700	895828100	50000	50000	50000	50000	9
553	20241011	112600	895378100	50000	50000	50000	49950	62
554	20241011	112500	892278200	50000	50000	50000	50000	3
555	20241011	112400	892128200	50000	49950	50100	49950	613
556	20241011	112300	861476800	50000	50000	50000	50000	8
557	20241011	112200	861076800	50000	50000	50000	49950	11
558	20241011	112100	860526900	50000	50000	50000	49950	17
559	20241011	112000	859677050	50000	50000	50000	49950	137
560	20241011	111900	852833150	50000	50000	50000	50000	1
561	20241011	111800	852783150	50000	50000	50000	49950	16
562	20241011	111700	851983450	50100	50000	50100	50000	366
563	20241011	111600	833681250	50000	49950	50000	49950	19
564	20241011	111500	832731800	50000	49950	50000	49950	17
565	20241011	111400	831882600	49950	49950	49950	49900	14
566	20241011	111300	831183500	49950	49950	49950	49950	6
567	20241011	111200	830883800	49950	49900	49950	49900	18
568	20241011	111100	829985250	49900	49950	49950	49900	20
569	20241011	111000	828986850	49950	49950	49950	49900	10
570	20241011	110900	828487450	49950	49950	49950	49950	7
571	20241011	110800	828137800	49900	49950	49950	49900	21
572	20241011	110700	827089600	49950	49950	49950	49950	7
573	20241011	110600	826739950	49950	49950	49950	49950	15
574	20241011	110500	825990700	50000	49950	50000	49950	98
575	20241011	110400	821095100	49950	49850	50000	49800	268
576	20241011	110300	807721150	49850	49850	49850	49850	4
577	20241011	110200	807521750	49800	49800	49800	49800	4
578	20241011	110100	807322550	49850	49850	49850	49800	17
579	20241011	110000	806475250	49850	49850	49850	49800	12
580	20241011	105900	805877350	49850	49800	49850	49800	28
581	20241011	105800	804482500	49800	49850	49850	49800	27
582	20241011	105700	803137500	49850	49850	49850	49800	25
583	20241011	105600	801892200	49850	49800	49850	49800	5
584	20241011	105500	801643050	49850	49800	49850	49800	32
585	20241011	105400	800049000	49850	49850	49850	49800	18
586	20241011	105300	799152150	49850	49850	49850	49850	9
587	20241011	105200	798703500	49800	49850	49850	49800	8
588	20241011	105100	798304850	49800	49800	49850	49800	17
589	20241011	105000	797458000	49850	49800	49850	49800	15
590	20241011	104900	796710750	49800	49800	49850	49800	13
591	20241011	104800	796062800	49800	49850	49850	49800	13
592	20241011	104700	795415000	49800	49850	49850	49800	42
593	20241011	104600	793323000	49800	49800	49850	49800	6
594	20241011	104500	793024100	49800	49850	49850	49800	13
595	20241011	104400	792376350	49800	49750	49800	49750	122
596	20241011	104300	786304300	49750	49750	49750	49750	44
597	20241011	104200	784115300	49750	49800	49800	49750	154
598	20241011	104100	776452050	49850	49800	49850	49800	27
599	20241011	104000	775107200	49800	49800	49800	49750	8
600	20241011	103900	774708850	49800	49800	49800	49800	13
601	20241011	103800	774061450	49850	49800	49850	49800	13
602	20241011	103700	773413950	49750	49850	49850	49750	9
603	20241011	103600	772965750	49800	49850	49900	49800	180
604	20241011	103500	763994650	49850	49900	49900	49850	36
605	20241011	103400	762198950	49850	49900	49900	49850	8
606	20241011	103300	761799850	49900	49850	49900	49850	16
607	20241011	103200	761002100	49850	49900	49900	49850	22
608	20241011	103100	759904950	49900	49850	49900	49800	74
609	20241011	103000	756216350	49850	49850	49850	49850	52
610	20241011	102900	753624150	49800	49850	49850	49800	7
611	20241011	102800	753275300	49800	49750	49850	49750	82
612	20241011	102700	749191700	49750	49750	49800	49700	448
613	20241011	102600	726918450	49800	49850	49850	49800	234
614	20241011	102500	715265000	49850	49950	49950	49850	416
615	20241011	102400	694524300	49950	50000	50000	49950	75
616	20241011	102300	690777850	50000	49950	50000	49900	64
617	20241011	102200	687580350	49950	49950	49950	49900	40
618	20241011	102100	685582900	49950	49900	49950	49900	27
619	20241011	102000	684234350	49950	49900	49950	49900	7
620	20241011	101900	683884900	49900	49850	49950	49850	58
621	20241011	101800	680991100	49850	49900	49950	49850	54
622	20241011	101700	678297250	49900	50000	50000	49900	8
623	20241011	101600	677897700	49950	50000	50000	49850	195
624	20241011	101500	668165700	49950	49950	49950	49900	45
625	20241011	101400	665918500	49950	49950	49950	49900	31
626	20241011	101300	664370600	49950	49950	49950	49900	24
627	20241011	101200	663171900	49950	50000	50000	49950	99
628	20241011	101100	658225650	49950	49950	49950	49900	90
629	20241011	101000	653732500	49950	49950	49950	49900	56
630	20241011	100900	650935350	49950	49950	49950	49900	76
631	20241011	100800	647139400	49950	49950	49950	49950	180
632	20241011	100700	638148400	49950	49900	49950	49900	112
633	20241011	100600	632555050	49950	49950	49950	49900	26
634	20241011	100500	631256650	49950	49950	49950	49900	38
635	20241011	100400	629358800	49950	49950	49950	49950	43
636	20241011	100300	627210950	49900	49900	49950	49900	48
637	20241011	100200	624814900	49900	49950	50000	49900	470
638	20241011	100100	601354550	49950	49850	50000	49850	1095
639	20241011	100000	546746750	49850	49850	49850	49800	43
640	20241011	095900	544603500	49800	49800	49800	49750	40
641	20241011	095800	542611650	49800	49700	49800	49700	80
642	20241011	095700	538630200	49750	49700	49750	49650	63
643	20241011	095600	535497450	49750	49750	49800	49700	183
644	20241011	095500	526397700	49750	49750	49750	49750	18
645	20241011	095400	525502200	49800	49700	49800	49700	151
646	20241011	095300	517990000	49750	49750	49750	49750	39
647	20241011	095200	516049750	49700	49750	49850	49700	231
648	20241011	095100	504546250	49800	49650	49800	49600	1564
649	20241011	095000	426854500	49700	49700	49700	49600	263
650	20241011	094900	413790150	49700	49700	49700	49550	2739
651	20241011	094800	277936600	49700	49650	49700	49650	102
652	20241011	094700	272869200	49700	49750	49800	49700	473
653	20241011	094600	249350600	49750	49900	49900	49750	2066
654	20241011	094500	146384350	49950	49950	49950	49950	3
655	20241011	094400	146234500	49950	49950	49950	49950	0
656	20241011	094300	146234500	49950	49950	50000	49900	27
657	20241011	094200	144886050	49950	49950	49950	49950	1
658	20241011	094100	144836100	49950	50000	50000	49900	97
659	20241011	094000	139991450	50100	50100	50100	50100	2
660	20241011	093900	139891250	50000	50000	50000	50000	5
661	20241011	093800	139641250	49950	50000	50000	49950	18
662	20241011	093700	138741300	50000	50100	50100	50000	11
663	20241011	093600	138191200	50100	50000	50100	50000	5
664	20241011	093500	137940800	50100	50000	50100	50000	2
665	20241011	093400	137840700	50100	50000	50100	50000	11
666	20241011	093300	137290500	50000	50000	50000	50000	10
667	20241011	093200	136790500	50100	50100	50100	50100	3
668	20241011	093100	136640200	50100	50100	50100	50100	1
669	20241011	093000	136590100	50000	50100	50100	50000	139
670	20241011	092900	129635300	50100	50100	50100	50100	62
671	20241011	092800	126529100	50100	50100	50100	50100	0
672	20241011	092700	126529100	50100	50100	50100	50100	19
673	20241011	092600	125577200	50200	50200	50200	50200	30
674	20241011	092500	124071200	50100	50100	50100	50100	10
675	20241011	092400	123570200	50100	50100	50100	50100	12
676	20241011	092300	122969000	50100	50100	50100	50100	49
677	20241011	092200	120514100	50100	50200	50200	50100	17
678	20241011	092100	119660900	50100	50000	50100	50000	549
679	20241011	092000	92207700	50100	50100	50100	50100	55
680	20241011	091900	89452200	50000	50200	50200	50000	250
681	20241011	091800	76942900	50100	50100	50100	50100	77
682	20241011	091700	73085200	50200	50200	50200	50200	15
683	20241011	091600	72332200	50100	50100	50200	50100	35
684	20241011	091500	70577100	50100	50100	50100	50000	523
685	20241011	091400	44375300	50200	50200	50200	50200	70
686	20241011	091300	40861300	50200	50200	50200	50200	23
687	20241011	091200	39706700	50100	50300	50300	50100	46
688	20241011	091100	37397500	50200	50300	50300	50200	16
689	20241011	091000	36593700	50300	50300	50300	50300	1
690	20241011	090900	36543400	50200	50200	50200	50200	3
691	20241011	090800	36392800	50200	50100	50200	50100	234
692	20241011	090700	24646300	50200	50200	50200	50200	0
693	20241011	090600	24646300	50200	50200	50200	50200	0
694	20241011	090500	24646300	50200	50200	50200	50200	34
695	20241011	090400	22939500	50200	50200	50200	50200	139
696	20241011	090300	15961700	50100	50200	50200	50100	73
697	20241011	090200	12298000	50200	50200	50200	50000	32
698	20241011	090100	10692600	50200	50200	50200	50200	41
699	20241011	090000	8634400	50200	50200	50200	50200	172