KissMeData/195940/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	203800	19224318000	48450	48450	48450	48450	7559
3	20241014	203700	19224318000	48450	48450	48450	48450	0
4	20241014	203600	19224318000	48450	48450	48450	48450	0
5	20241014	203500	19224318000	48450	48450	48450	48450	0
6	20241014	203400	19224318000	48450	48450	48450	48450	0
7	20241014	203300	19224318000	48450	48450	48450	48450	0
8	20241014	203200	19224318000	48450	48450	48450	48450	0
9	20241014	203100	19224318000	48450	48450	48450	48450	0
10	20241014	203000	19224318000	48450	48450	48450	48450	0
11	20241014	202900	19224318000	48450	48450	48450	48450	0
12	20241014	202800	19224318000	48450	48450	48450	48450	0
13	20241014	202700	19224318000	48450	48450	48450	48450	0
14	20241014	202600	19224318000	48450	48450	48450	48450	0
15	20241014	202500	19224318000	48450	48450	48450	48450	0
16	20241014	202400	19224318000	48450	48450	48450	48450	0
17	20241014	202300	19224318000	48450	48450	48450	48450	0
18	20241014	202200	19224318000	48450	48450	48450	48450	0
19	20241014	202100	19224318000	48450	48450	48450	48450	0
20	20241014	202000	19224318000	48450	48450	48450	48450	0
21	20241014	201900	19224318000	48450	48450	48450	48450	0
22	20241014	201800	19224318000	48450	48450	48450	48450	0
23	20241014	201700	19224318000	48450	48450	48450	48450	0
24	20241014	201600	19224318000	48450	48450	48450	48450	0
25	20241014	201500	19224318000	48450	48450	48450	48450	0
26	20241014	201400	19224318000	48450	48450	48450	48450	0
27	20241014	201300	19224318000	48450	48450	48450	48450	0
28	20241014	201200	19224318000	48450	48450	48450	48450	0
29	20241014	201100	19224318000	48450	48450	48450	48450	0
30	20241014	201000	19224318000	48450	48450	48450	48450	0
31	20241014	200900	19224318000	48450	48450	48450	48450	0
32	20241014	200800	19224318000	48450	48450	48450	48450	7559
33	20241014	200700	19224318000	48450	48450	48450	48450	0
34	20241014	200600	19224318000	48450	48450	48450	48450	0
35	20241014	200500	19224318000	48450	48450	48450	48450	0
36	20241014	200400	19224318000	48450	48450	48450	48450	0
37	20241014	200300	19224318000	48450	48450	48450	48450	0
38	20241014	200200	19224318000	48450	48450	48450	48450	0
39	20241014	200100	19224318000	48450	48450	48450	48450	0
40	20241014	200000	19224318000	48450	48450	48450	48450	0
41	20241014	195900	19224318000	48450	48450	48450	48450	0
42	20241014	195800	19224318000	48450	48450	48450	48450	0
43	20241014	195700	19224318000	48450	48450	48450	48450	0
44	20241014	195600	19224318000	48450	48450	48450	48450	0
45	20241014	195500	19224318000	48450	48450	48450	48450	0
46	20241014	195400	19224318000	48450	48450	48450	48450	0
47	20241014	195300	19224318000	48450	48450	48450	48450	0
48	20241014	195200	19224318000	48450	48450	48450	48450	0
49	20241014	195100	19224318000	48450	48450	48450	48450	0
50	20241014	195000	19224318000	48450	48450	48450	48450	0
51	20241014	194900	19224318000	48450	48450	48450	48450	0
52	20241014	194800	19224318000	48450	48450	48450	48450	0
53	20241014	194700	19224318000	48450	48450	48450	48450	0
54	20241014	194600	19224318000	48450	48450	48450	48450	0
55	20241014	194500	19224318000	48450	48450	48450	48450	0
56	20241014	194400	19224318000	48450	48450	48450	48450	0
57	20241014	194300	19224318000	48450	48450	48450	48450	0
58	20241014	194200	19224318000	48450	48450	48450	48450	0
59	20241014	194100	19224318000	48450	48450	48450	48450	0
60	20241014	194000	19224318000	48450	48450	48450	48450	0
61	20241014	193900	19224318000	48450	48450	48450	48450	0
62	20241014	193800	19224318000	48450	48450	48450	48450	7559
63	20241014	193700	19224318000	48450	48450	48450	48450	0
64	20241014	193600	19224318000	48450	48450	48450	48450	0
65	20241014	193500	19224318000	48450	48450	48450	48450	0
66	20241014	193400	19224318000	48450	48450	48450	48450	0
67	20241014	193300	19224318000	48450	48450	48450	48450	0
68	20241014	193200	19224318000	48450	48450	48450	48450	0
69	20241014	193100	19224318000	48450	48450	48450	48450	0
70	20241014	193000	19224318000	48450	48450	48450	48450	0
71	20241014	192900	19224318000	48450	48450	48450	48450	0
72	20241014	192800	19224318000	48450	48450	48450	48450	0
73	20241014	192700	19224318000	48450	48450	48450	48450	0
74	20241014	192600	19224318000	48450	48450	48450	48450	0
75	20241014	192500	19224318000	48450	48450	48450	48450	0
76	20241014	192400	19224318000	48450	48450	48450	48450	0
77	20241014	192300	19224318000	48450	48450	48450	48450	0
78	20241014	192200	19224318000	48450	48450	48450	48450	0
79	20241014	192100	19224318000	48450	48450	48450	48450	0
80	20241014	192000	19224318000	48450	48450	48450	48450	0
81	20241014	191900	19224318000	48450	48450	48450	48450	0
82	20241014	191800	19224318000	48450	48450	48450	48450	0
83	20241014	191700	19224318000	48450	48450	48450	48450	0
84	20241014	191600	19224318000	48450	48450	48450	48450	0
85	20241014	191500	19224318000	48450	48450	48450	48450	0
86	20241014	191400	19224318000	48450	48450	48450	48450	0
87	20241014	191300	19224318000	48450	48450	48450	48450	0
88	20241014	191200	19224318000	48450	48450	48450	48450	0
89	20241014	191100	19224318000	48450	48450	48450	48450	0
90	20241014	191000	19224318000	48450	48450	48450	48450	0
91	20241014	190900	19224318000	48450	48450	48450	48450	0
92	20241014	190800	19224318000	48450	48450	48450	48450	7559
93	20241014	190700	19224318000	48450	48450	48450	48450	0
94	20241014	190600	19224318000	48450	48450	48450	48450	0
95	20241014	190500	19224318000	48450	48450	48450	48450	0
96	20241014	190400	19224318000	48450	48450	48450	48450	0
97	20241014	190300	19224318000	48450	48450	48450	48450	0
98	20241014	190200	19224318000	48450	48450	48450	48450	0
99	20241014	190100	19224318000	48450	48450	48450	48450	0
100	20241014	190000	19224318000	48450	48450	48450	48450	0
101	20241014	185900	19224318000	48450	48450	48450	48450	0
102	20241014	185800	19224318000	48450	48450	48450	48450	0
103	20241014	185700	19224318000	48450	48450	48450	48450	0
104	20241014	185600	19224318000	48450	48450	48450	48450	0
105	20241014	185500	19224318000	48450	48450	48450	48450	0
106	20241014	185400	19224318000	48450	48450	48450	48450	0
107	20241014	185300	19224318000	48450	48450	48450	48450	0
108	20241014	185200	19224318000	48450	48450	48450	48450	0
109	20241014	185100	19224318000	48450	48450	48450	48450	0
110	20241014	185000	19224318000	48450	48450	48450	48450	0
111	20241014	184900	19224318000	48450	48450	48450	48450	0
112	20241014	184800	19224318000	48450	48450	48450	48450	0
113	20241014	184700	19224318000	48450	48450	48450	48450	0
114	20241014	184600	19224318000	48450	48450	48450	48450	0
115	20241014	184500	19224318000	48450	48450	48450	48450	0
116	20241014	184400	19224318000	48450	48450	48450	48450	0
117	20241014	184300	19224318000	48450	48450	48450	48450	0
118	20241014	184200	19224318000	48450	48450	48450	48450	0
119	20241014	184100	19224318000	48450	48450	48450	48450	0
120	20241014	184000	19224318000	48450	48450	48450	48450	0
121	20241014	183900	19224318000	48450	48450	48450	48450	0
122	20241014	183800	19224318000	48450	48450	48450	48450	7559
123	20241014	183700	19224318000	48450	48450	48450	48450	0
124	20241014	183600	19224318000	48450	48450	48450	48450	0
125	20241014	183500	19224318000	48450	48450	48450	48450	0
126	20241014	183400	19224318000	48450	48450	48450	48450	0
127	20241014	183300	19224318000	48450	48450	48450	48450	0
128	20241014	183200	19224318000	48450	48450	48450	48450	0
129	20241014	183100	19224318000	48450	48450	48450	48450	0
130	20241014	183000	19224318000	48450	48450	48450	48450	0
131	20241014	182900	19224318000	48450	48450	48450	48450	0
132	20241014	182800	19224318000	48450	48450	48450	48450	0
133	20241014	182700	19224318000	48450	48450	48450	48450	0
134	20241014	182600	19224318000	48450	48450	48450	48450	0
135	20241014	182500	19224318000	48450	48450	48450	48450	0
136	20241014	182400	19224318000	48450	48450	48450	48450	0
137	20241014	182300	19224318000	48450	48450	48450	48450	0
138	20241014	182200	19224318000	48450	48450	48450	48450	0
139	20241014	182100	19224318000	48450	48450	48450	48450	0
140	20241014	182000	19224318000	48450	48450	48450	48450	0
141	20241014	181900	19224318000	48450	48450	48450	48450	0
142	20241014	181800	19224318000	48450	48450	48450	48450	0
143	20241014	181700	19224318000	48450	48450	48450	48450	0
144	20241014	181600	19224318000	48450	48450	48450	48450	0
145	20241014	181500	19224318000	48450	48450	48450	48450	0
146	20241014	181400	19224318000	48450	48450	48450	48450	0
147	20241014	181300	19224318000	48450	48450	48450	48450	0
148	20241014	181200	19224318000	48450	48450	48450	48450	0
149	20241014	181100	19224318000	48450	48450	48450	48450	0
150	20241014	181000	19224318000	48450	48450	48450	48450	0
151	20241014	180900	19224318000	48450	48450	48450	48450	0
152	20241014	180800	19224318000	48450	48450	48450	48450	7559
153	20241014	180700	19224318000	48450	48450	48450	48450	0
154	20241014	180600	19224318000	48450	48450	48450	48450	0
155	20241014	180500	19224318000	48450	48450	48450	48450	0
156	20241014	180400	19224318000	48450	48450	48450	48450	0
157	20241014	180300	19224318000	48450	48450	48450	48450	0
158	20241014	180200	19224318000	48450	48450	48450	48450	0
159	20241014	180100	19224318000	48450	48450	48450	48450	0
160	20241014	180000	19224318000	48450	48450	48450	48450	0
161	20241014	175900	19224318000	48450	48450	48450	48450	0
162	20241014	175800	19224318000	48450	48450	48450	48450	0
163	20241014	175700	19224318000	48450	48450	48450	48450	0
164	20241014	175600	19224318000	48450	48450	48450	48450	0
165	20241014	175500	19224318000	48450	48450	48450	48450	0
166	20241014	175400	19224318000	48450	48450	48450	48450	0
167	20241014	175300	19224318000	48450	48450	48450	48450	0
168	20241014	175200	19224318000	48450	48450	48450	48450	0
169	20241014	175100	19224318000	48450	48450	48450	48450	0
170	20241014	175000	19224318000	48450	48450	48450	48450	0
171	20241014	174900	19224318000	48450	48450	48450	48450	0
172	20241014	174800	19224318000	48450	48450	48450	48450	0
173	20241014	174700	19224318000	48450	48450	48450	48450	0
174	20241014	174600	19224318000	48450	48450	48450	48450	0
175	20241014	174500	19224318000	48450	48450	48450	48450	0
176	20241014	174400	19224318000	48450	48450	48450	48450	0
177	20241014	174300	19224318000	48450	48450	48450	48450	0
178	20241014	174200	19224318000	48450	48450	48450	48450	0
179	20241014	174100	19224318000	48450	48450	48450	48450	0
180	20241014	174000	19224318000	48450	48450	48450	48450	0
181	20241014	173900	19224318000	48450	48450	48450	48450	0
182	20241014	173800	19224318000	48450	48450	48450	48450	7559
183	20241014	173700	19224318000	48450	48450	48450	48450	0
184	20241014	173600	19224318000	48450	48450	48450	48450	0
185	20241014	173500	19224318000	48450	48450	48450	48450	0
186	20241014	173400	19224318000	48450	48450	48450	48450	0
187	20241014	173300	19224318000	48450	48450	48450	48450	0
188	20241014	173200	19224318000	48450	48450	48450	48450	0
189	20241014	173100	19224318000	48450	48450	48450	48450	0
190	20241014	173000	19224318000	48450	48450	48450	48450	0
191	20241014	172900	19224318000	48450	48450	48450	48450	0
192	20241014	172800	19224318000	48450	48450	48450	48450	0
193	20241014	172700	19224318000	48450	48450	48450	48450	0
194	20241014	172600	19224318000	48450	48450	48450	48450	0
195	20241014	172500	19224318000	48450	48450	48450	48450	0
196	20241014	172400	19224318000	48450	48450	48450	48450	0
197	20241014	172300	19224318000	48450	48450	48450	48450	0
198	20241014	172200	19224318000	48450	48450	48450	48450	0
199	20241014	172100	19224318000	48450	48450	48450	48450	0
200	20241014	172000	19224318000	48450	48450	48450	48450	0
201	20241014	171900	19224318000	48450	48450	48450	48450	0
202	20241014	171800	19224318000	48450	48450	48450	48450	0
203	20241014	171700	19224318000	48450	48450	48450	48450	0
204	20241014	171600	19224318000	48450	48450	48450	48450	0
205	20241014	171500	19224318000	48450	48450	48450	48450	0
206	20241014	171400	19224318000	48450	48450	48450	48450	0
207	20241014	171300	19224318000	48450	48450	48450	48450	0
208	20241014	171200	19224318000	48450	48450	48450	48450	0
209	20241014	171100	19224318000	48450	48450	48450	48450	0
210	20241014	171000	19224318000	48450	48450	48450	48450	0
211	20241014	170900	19224318000	48450	48450	48450	48450	0
212	20241014	170800	19224318000	48450	48450	48450	48450	7559
213	20241014	170700	19224318000	48450	48450	48450	48450	0
214	20241014	170600	19224318000	48450	48450	48450	48450	0
215	20241014	170500	19224318000	48450	48450	48450	48450	0
216	20241014	170400	19224318000	48450	48450	48450	48450	0
217	20241014	170300	19224318000	48450	48450	48450	48450	0
218	20241014	170200	19224318000	48450	48450	48450	48450	0
219	20241014	170100	19224318000	48450	48450	48450	48450	0
220	20241014	170000	19224318000	48450	48450	48450	48450	0
221	20241014	165900	19224318000	48450	48450	48450	48450	0
222	20241014	165800	19224318000	48450	48450	48450	48450	0
223	20241014	165700	19224318000	48450	48450	48450	48450	0
224	20241014	165600	19224318000	48450	48450	48450	48450	0
225	20241014	165500	19224318000	48450	48450	48450	48450	0
226	20241014	165400	19224318000	48450	48450	48450	48450	0
227	20241014	165300	19224318000	48450	48450	48450	48450	0
228	20241014	165200	19224318000	48450	48450	48450	48450	0
229	20241014	165100	19224318000	48450	48450	48450	48450	0
230	20241014	165000	19224318000	48450	48450	48450	48450	0
231	20241014	164900	19224318000	48450	48450	48450	48450	0
232	20241014	164800	19224318000	48450	48450	48450	48450	0
233	20241014	164700	19224318000	48450	48450	48450	48450	0
234	20241014	164600	19224318000	48450	48450	48450	48450	0
235	20241014	164500	19224318000	48450	48450	48450	48450	0
236	20241014	164400	19224318000	48450	48450	48450	48450	0
237	20241014	164300	19224318000	48450	48450	48450	48450	0
238	20241014	164200	19224318000	48450	48450	48450	48450	0
239	20241014	164100	19224318000	48450	48450	48450	48450	0
240	20241014	164000	19224318000	48450	48450	48450	48450	0
241	20241014	163900	19224318000	48450	48450	48450	48450	0
242	20241014	163800	19224318000	48450	48450	48450	48450	7559
243	20241014	163700	19224318000	48450	48450	48450	48450	0
244	20241014	163600	19224318000	48450	48450	48450	48450	0
245	20241014	163500	19224318000	48450	48450	48450	48450	0
246	20241014	163400	19224318000	48450	48450	48450	48450	0
247	20241014	163300	19224318000	48450	48450	48450	48450	0
248	20241014	163200	19224318000	48450	48450	48450	48450	0
249	20241014	163100	19224318000	48450	48450	48450	48450	0
250	20241014	163000	19224318000	48450	48450	48450	48450	0
251	20241014	162900	19224318000	48450	48450	48450	48450	0
252	20241014	162800	19224318000	48450	48450	48450	48450	0
253	20241014	162700	19224318000	48450	48450	48450	48450	0
254	20241014	162600	19224318000	48450	48450	48450	48450	0
255	20241014	162500	19224318000	48450	48450	48450	48450	0
256	20241014	162400	19224318000	48450	48450	48450	48450	0
257	20241014	162300	19224318000	48450	48450	48450	48450	0
258	20241014	162200	19224318000	48450	48450	48450	48450	0
259	20241014	162100	19224318000	48450	48450	48450	48450	0
260	20241014	162000	19224318000	48450	48450	48450	48450	0
261	20241014	161900	19224318000	48450	48450	48450	48450	0
262	20241014	161800	19224318000	48450	48450	48450	48450	0
263	20241014	161700	19224318000	48450	48450	48450	48450	0
264	20241014	161600	19224318000	48450	48450	48450	48450	0
265	20241014	161500	19224318000	48450	48450	48450	48450	0
266	20241014	161400	19224318000	48450	48450	48450	48450	0
267	20241014	161300	19224318000	48450	48450	48450	48450	0
268	20241014	161200	19224318000	48450	48450	48450	48450	0
269	20241014	161100	19224318000	48450	48450	48450	48450	0
270	20241014	161000	19224318000	48450	48450	48450	48450	0
271	20241014	160900	19224318000	48450	48450	48450	48450	0
272	20241014	160800	19224318000	48450	48450	48450	48450	7559
273	20241014	160700	19224318000	48450	48450	48450	48450	0
274	20241014	160600	19224318000	48450	48450	48450	48450	0
275	20241014	160500	19224318000	48450	48450	48450	48450	0
276	20241014	160400	19224318000	48450	48450	48450	48450	0
277	20241014	160300	19224318000	48450	48450	48450	48450	0
278	20241014	160200	19224318000	48450	48450	48450	48450	0
279	20241014	160100	19224318000	48450	48450	48450	48450	0
280	20241014	160000	19224318000	48450	48450	48450	48450	0
281	20241014	155900	19224318000	48450	48450	48450	48450	0
282	20241014	155800	19224318000	48450	48450	48450	48450	0
283	20241014	155700	19224318000	48450	48450	48450	48450	0
284	20241014	155600	19224318000	48450	48450	48450	48450	0
285	20241014	155500	19224318000	48450	48450	48450	48450	0
286	20241014	155400	19224318000	48450	48450	48450	48450	0
287	20241014	155300	19224318000	48450	48450	48450	48450	0
288	20241014	155200	19224318000	48450	48450	48450	48450	0
289	20241014	155100	19224318000	48450	48450	48450	48450	0
290	20241014	155000	19224318000	48450	48450	48450	48450	0
291	20241014	154900	19224318000	48450	48450	48450	48450	0
292	20241014	154800	19224318000	48450	48450	48450	48450	0
293	20241014	154700	19224318000	48450	48450	48450	48450	0
294	20241014	154600	19224318000	48450	48450	48450	48450	0
295	20241014	154500	19224318000	48450	48450	48450	48450	0
296	20241014	154400	19224318000	48450	48450	48450	48450	0
297	20241014	154300	19224318000	48450	48450	48450	48450	0
298	20241014	154200	19224318000	48450	48450	48450	48450	0
299	20241014	154100	19224318000	48450	48450	48450	48450	0
300	20241014	154000	19224318000	48450	48450	48450	48450	0
301	20241014	153900	19224318000	48450	48450	48450	48450	0
302	20241014	153800	19224318000	48450	48450	48450	48450	7559
303	20241014	153700	19224318000	48450	48450	48450	48450	0
304	20241014	153600	19224318000	48450	48450	48450	48450	0
305	20241014	153500	19224318000	48450	48450	48450	48450	0
306	20241014	153400	19224318000	48450	48450	48450	48450	0
307	20241014	153300	19224318000	48450	48450	48450	48450	0
308	20241014	153200	19224318000	48450	48450	48450	48450	0
309	20241014	153100	19224318000	48450	48450	48450	48450	0
310	20241014	153000	19224318000	48450	48450	48450	48450	7559
311	20241014	152900	18858084450	48450	48450	48450	48450	0
312	20241014	152800	18858084450	48450	48450	48450	48450	0
313	20241014	152700	18858084450	48450	48450	48450	48450	0
314	20241014	152600	18858084450	48450	48450	48450	48450	0
315	20241014	152500	18858084450	48450	48450	48450	48450	0
316	20241014	152400	18858084450	48450	48450	48450	48450	0
317	20241014	152300	18858084450	48450	48450	48450	48450	0
318	20241014	152200	18858084450	48450	48450	48450	48450	0
319	20241014	152100	18858084450	48450	48450	48450	48450	0
320	20241014	152000	18858084450	48450	48450	48450	48450	0
321	20241014	151900	18858084450	48450	48550	48550	48450	677
322	20241014	151800	18825257300	48550	48500	48550	48500	370
323	20241014	151700	18807301500	48500	48500	48550	48500	1313
324	20241014	151600	18743600650	48550	48550	48550	48500	768
325	20241014	151500	18706335150	48550	48550	48550	48500	1320
326	20241014	151400	18642306550	48550	48550	48550	48500	1112
327	20241014	151300	18588344500	48550	48550	48550	48500	1276
328	20241014	151200	18526448750	48550	48550	48550	48500	1131
329	20241014	151100	18471587450	48550	48550	48550	48500	2961
330	20241014	151000	18327952600	48550	48550	48550	48500	450
331	20241014	150900	18306105550	48550	48550	48550	48500	1528
332	20241014	150800	18231976250	48550	48550	48550	48500	1908
333	20241014	150700	18139425100	48550	48550	48550	48500	1052
334	20241014	150600	18088385500	48550	48550	48550	48500	519
335	20241014	150500	18063195300	48550	48550	48550	48500	2390
336	20241014	150400	17947270450	48550	48550	48550	48500	1471
337	20241014	150300	17875904900	48550	48550	48550	48500	3344
338	20241014	150200	17713684300	48550	48550	48550	48500	447
339	20241014	150100	17691994400	48550	48550	48550	48500	405
340	20241014	150000	17672333450	48550	48500	48550	48450	1768
341	20241014	145900	17586561050	48500	48550	48550	48500	422
342	20241014	145800	17566086050	48550	48550	48550	48450	2225
343	20241014	145700	17458160850	48500	48500	48550	48500	1286
344	20241014	145600	17395744450	48500	48500	48550	48450	1664
345	20241014	145500	17315050950	48500	48450	48500	48450	1479
346	20241014	145400	17243333300	48500	48500	48500	48450	1371
347	20241014	145300	17176846500	48500	48450	48500	48400	1350
348	20241014	145200	17111424750	48450	48450	48450	48400	1513
349	20241014	145100	17038134150	48450	48500	48500	48400	1293
350	20241014	145000	16975474950	48500	48450	48500	48450	1200
351	20241014	144900	16917298300	48450	48500	48500	48400	2003
352	20241014	144800	16820208850	48500	48450	48500	48400	1620
353	20241014	144700	16741714600	48400	48450	48500	48400	1257
354	20241014	144600	16680805300	48450	48450	48500	48400	1430
355	20241014	144500	16611506600	48450	48400	48500	48350	1231
356	20241014	144400	16551888250	48400	48500	48500	48400	1550
357	20241014	144300	16476775600	48450	48450	48500	48400	1406
358	20241014	144200	16408663650	48450	48450	48500	48400	1517
359	20241014	144100	16335175500	48450	48400	48450	48350	1350
360	20241014	144000	16269805450	48400	48350	48450	48300	1999
361	20241014	143900	16173078150	48350	48300	48350	48200	1753
362	20241014	143800	16088348500	48300	48250	48350	48250	2480
363	20241014	143700	15968496900	48250	48250	48300	48200	2043
364	20241014	143600	15869943800	48250	48300	48300	48200	1653
365	20241014	143500	15790164150	48300	48300	48350	48250	1675
366	20241014	143400	15709271150	48300	48300	48300	48200	992
367	20241014	143300	15661375650	48250	48250	48300	48200	1676
368	20241014	143200	15580505400	48250	48300	48300	48200	1146
369	20241014	143100	15525229500	48250	48250	48300	48200	1315
370	20241014	143000	15461790100	48250	48300	48300	48200	4242
371	20241014	142900	15257233950	48250	48250	48300	48200	1569
372	20241014	142800	15181524200	48250	48100	48300	48100	3041
373	20241014	142700	15034975000	48100	48050	48100	48050	612
374	20241014	142600	15005544800	48050	48000	48100	48000	660
375	20241014	142500	14973823000	48000	48050	48100	48000	1281
376	20241014	142400	14912277850	48050	48000	48100	48000	3217
377	20241014	142300	14757759200	48000	47900	48000	47850	2448
378	20241014	142200	14640396700	47900	47800	47900	47750	878
379	20241014	142100	14598405150	47800	47750	47850	47750	1017
380	20241014	142000	14549796800	47700	47750	47800	47700	736
381	20241014	141900	14514656500	47750	47600	47800	47450	2725
382	20241014	141800	14384652150	47600	47600	47650	47550	1220
383	20241014	141700	14326551200	47550	47450	47600	47400	1882
384	20241014	141600	14237150200	47450	47450	47450	47400	703
385	20241014	141500	14203800950	47450	47400	47450	47350	769
386	20241014	141400	14167360550	47400	47400	47450	47350	687
387	20241014	141300	14134819200	47400	47400	47450	47350	651
388	20241014	141200	14103961250	47400	47450	47450	47400	873
389	20241014	141100	14062563500	47450	47450	47450	47400	383
390	20241014	141000	14044398950	47450	47500	47500	47350	707
391	20241014	140900	14010871050	47500	47450	47500	47400	279
392	20241014	140800	13997632500	47400	47350	47450	47350	421
393	20241014	140700	13977673900	47400	47400	47450	47350	826
394	20241014	140600	13938513050	47400	47450	47500	47350	396
395	20241014	140500	13919741700	47450	47450	47500	47350	564
396	20241014	140400	13893003650	47450	47500	47500	47400	517
397	20241014	140300	13868465100	47500	47450	47500	47400	664
398	20241014	140200	13836961300	47450	47500	47500	47400	509
399	20241014	140100	13812815000	47500	47450	47500	47400	385
400	20241014	140000	13794545750	47450	47500	47500	47400	441
401	20241014	135900	13773630750	47500	47400	47500	47400	578
402	20241014	135800	13746210100	47400	47450	47500	47400	1638
403	20241014	135700	13668480250	47400	47450	47450	47400	492
404	20241014	135600	13645140800	47450	47500	47500	47400	359
405	20241014	135500	13628102900	47500	47500	47550	47400	662
406	20241014	135400	13596687150	47550	47550	47550	47500	357
407	20241014	135300	13579718900	47500	47500	47550	47450	345
408	20241014	135200	13563332050	47450	47550	47550	47400	376
409	20241014	135100	13545476750	47550	47550	47600	47400	462
410	20241014	135000	13523518200	47500	47500	47550	47450	669
411	20241014	134900	13491728200	47500	47550	47550	47450	339
412	20241014	134800	13475626700	47550	47450	47550	47350	433
413	20241014	134700	13455071000	47450	47550	47550	47400	340
414	20241014	134600	13438937050	47500	47450	47550	47350	618
415	20241014	134500	13409621400	47450	47500	47500	47350	726
416	20241014	134400	13375198000	47500	47450	47550	47400	1326
417	20241014	134300	13312198800	47450	47450	47450	47350	296
418	20241014	134200	13298163150	47400	47450	47550	47400	219
419	20241014	134100	13287762800	47450	47500	47550	47350	515
420	20241014	134000	13263315350	47500	47500	47500	47350	417
421	20241014	133900	13243540000	47500	47400	47500	47400	702
422	20241014	133800	13210223350	47350	47450	47450	47300	539
423	20241014	133700	13184690750	47450	47450	47500	47400	185
424	20241014	133600	13175912700	47400	47400	47450	47300	617
425	20241014	133500	13146666200	47400	47350	47450	47350	376
426	20241014	133400	13128845900	47350	47350	47400	47300	427
427	20241014	133300	13108625300	47350	47400	47450	47300	889
428	20241014	133200	13066529150	47400	47500	47500	47350	549
429	20241014	133100	13040502000	47400	47450	47550	47350	709
430	20241014	133000	13006853000	47450	47500	47550	47400	744
431	20241014	132900	12971548900	47550	47550	47550	47500	621
432	20241014	132800	12942043400	47550	47500	47550	47400	452
433	20241014	132700	12920590950	47500	47450	47550	47450	420
434	20241014	132600	12900652600	47500	47450	47600	47250	556
435	20241014	132500	12874268300	47450	47450	47550	47400	382
436	20241014	132400	12856136600	47550	47550	47600	47400	593
437	20241014	132300	12827969300	47550	47450	47550	47400	1533
438	20241014	132200	12755220150	47450	47550	47600	47450	365
439	20241014	132100	12737870050	47550	47550	47600	47450	1369
440	20241014	132000	12672786550	47550	47400	47550	47300	1420
441	20241014	131900	12605395500	47450	47400	47450	47350	1101
442	20241014	131800	12553215100	47400	47250	47400	47200	1607
443	20241014	131700	12477300650	47300	47300	47350	47250	520
444	20241014	131600	12452710700	47300	47300	47350	47300	364
445	20241014	131500	12435480250	47300	47300	47350	47200	401
446	20241014	131400	12416523450	47300	47350	47350	47300	519
447	20241014	131300	12391966800	47350	47200	47350	47200	1176
448	20241014	131200	12336366050	47250	47350	47350	47250	473
449	20241014	131100	12314009450	47350	47300	47350	47200	452
450	20241014	131000	12292641850	47300	47300	47300	47200	564
451	20241014	130900	12265985100	47300	47300	47300	47250	232
452	20241014	130800	12255018750	47300	47300	47350	47250	465
453	20241014	130700	12233019600	47300	47350	47350	47250	166
454	20241014	130600	12225166900	47350	47300	47350	47250	369
455	20241014	130500	12207708000	47350	47300	47350	47250	457
456	20241014	130400	12186083700	47300	47300	47350	47250	259
457	20241014	130300	12173834150	47350	47300	47350	47250	331
458	20241014	130200	12158178750	47250	47350	47350	47250	579
459	20241014	130100	12130791100	47300	47350	47350	47250	152
460	20241014	130000	12123596200	47350	47350	47350	47250	573
461	20241014	125900	12096488250	47350	47350	47350	47250	268
462	20241014	125800	12083810300	47350	47300	47350	47300	221
463	20241014	125700	12073351000	47300	47300	47350	47200	430
464	20241014	125600	12053022350	47350	47300	47350	47250	196
465	20241014	125500	12043751500	47350	47300	47350	47250	480
466	20241014	125400	12021036200	47350	47350	47350	47300	444
467	20241014	125300	12000026800	47350	47350	47350	47250	444
468	20241014	125200	11979019400	47350	47250	47350	47200	282
469	20241014	125100	11965693100	47250	47300	47300	47200	432
470	20241014	125000	11945275750	47250	47250	47350	47200	444
471	20241014	124900	11924292600	47300	47300	47350	47250	509
472	20241014	124800	11900212950	47350	47350	47350	47250	270
473	20241014	124700	11887443000	47350	47350	47350	47250	484
474	20241014	124600	11864541550	47350	47350	47350	47300	452
475	20241014	124500	11843150350	47300	47250	47300	47150	474
476	20241014	124400	11820755250	47200	47200	47350	47200	1008
477	20241014	124300	11773116750	47200	47200	47200	47150	544
478	20241014	124200	11747458650	47200	47150	47200	47100	553
479	20241014	124100	11721371500	47200	47150	47200	47150	219
480	20241014	124000	11711039050	47150	47200	47250	47100	485
481	20241014	123900	11688180400	47200	47200	47250	47150	333
482	20241014	123800	11672460400	47200	47150	47250	47100	505
483	20241014	123700	11648643900	47200	47200	47250	47150	593
484	20241014	123600	11620663400	47200	47250	47250	47150	206
485	20241014	123500	11610941700	47200	47250	47250	47150	434
486	20241014	123400	11590456000	47250	47250	47250	47200	565
487	20241014	123300	11563772050	47250	47200	47300	47200	358
488	20241014	123200	11546857950	47200	47300	47400	47200	1548
489	20241014	123100	11473749150	47250	47400	47400	47250	276
490	20241014	123000	11460690350	47400	47450	47450	47250	265
491	20241014	122900	11448149250	47300	47300	47450	47250	551
492	20241014	122800	11422064650	47350	47350	47400	47250	341
493	20241014	122700	11405940250	47350	47400	47400	47250	241
494	20241014	122600	11394528250	47400	47250	47400	47200	437
495	20241014	122500	11373832950	47250	47350	47400	47200	376
496	20241014	122400	11356058150	47350	47350	47350	47300	375
497	20241014	122300	11338307250	47300	47250	47350	47200	290
498	20241014	122200	11324602950	47200	47300	47300	47200	182
499	20241014	122100	11316007800	47300	47200	47350	47200	532
500	20241014	122000	11290844100	47200	47250	47300	47150	333
501	20241014	121900	11275128300	47250	47200	47250	47150	315
502	20241014	121800	11260252950	47200	47200	47200	47150	590
503	20241014	121700	11232412500	47200	47150	47200	47100	528
504	20241014	121600	11207520000	47150	47250	47250	47100	723
505	20241014	121500	11173427000	47250	47350	47350	47150	1331
506	20241014	121400	11110629800	47300	47350	47400	47300	199
507	20241014	121300	11101201800	47300	47300	47350	47200	333
508	20241014	121200	11085463700	47300	47350	47350	47200	408
509	20241014	121100	11066184950	47400	47350	47400	47350	291
510	20241014	121000	11052392900	47300	47350	47400	47250	400
511	20241014	120900	11033481150	47350	47350	47400	47250	377
512	20241014	120800	11015644800	47350	47250	47400	47200	449
513	20241014	120700	10994412250	47200	47300	47300	47200	393
514	20241014	120600	10975842750	47300	47300	47400	47200	300
515	20241014	120500	10961646350	47300	47350	47400	47250	409
516	20241014	120400	10942306300	47300	47400	47450	47300	844
517	20241014	120300	10902306200	47400	47350	47400	47200	1965
518	20241014	120200	10809450150	47400	47400	47400	47350	165
519	20241014	120100	10801635000	47400	47350	47450	47300	322
520	20241014	120000	10786378050	47350	47450	47450	47300	427
521	20241014	115900	10766161850	47450	47400	47450	47300	176
522	20241014	115800	10757824300	47400	47350	47450	47300	604
523	20241014	115700	10729219200	47350	47350	47350	47300	75
524	20241014	115600	10725668450	47400	47350	47400	47300	322
525	20241014	115500	10710423050	47350	47300	47350	47300	571
526	20241014	115400	10683399650	47350	47400	47400	47300	339
527	20241014	115300	10667354400	47350	47450	47450	47350	618
528	20241014	115200	10638073950	47450	47500	47500	47400	478
529	20241014	115100	10615398200	47500	47400	47500	47350	208
530	20241014	115000	10605530600	47400	47350	47500	47350	547
531	20241014	114900	10579597850	47350	47450	47450	47350	326
532	20241014	114800	10564149300	47450	47400	47450	47350	398
533	20241014	114700	10545286650	47400	47400	47450	47350	354
534	20241014	114600	10528514750	47400	47400	47450	47400	362
535	20241014	114500	10511349200	47450	47500	47500	47400	494
536	20241014	114400	10487913000	47500	47450	47500	47400	1362
537	20241014	114300	10423341100	47450	47500	47500	47450	584
538	20241014	114200	10395618700	47500	47450	47500	47450	246
539	20241014	114100	10383942500	47450	47500	47500	47400	687
540	20241014	114000	10351338050	47500	47500	47500	47450	394
541	20241014	113900	10332628800	47500	47500	47500	47400	477
542	20241014	113800	10309989200	47350	47450	47500	47350	538
543	20241014	113700	10284479550	47450	47450	47450	47400	276
544	20241014	113600	10271387550	47450	47450	47450	47350	266
545	20241014	113500	10258775550	47450	47450	47450	47350	469
546	20241014	113400	10236552050	47450	47450	47450	47400	809
547	20241014	113300	10198197550	47400	47400	47450	47350	575
548	20241014	113200	10170936800	47400	47350	47400	47300	535
549	20241014	113100	10145600700	47350	47400	47400	47300	325
550	20241014	113000	10130216500	47400	47250	47400	47250	728
551	20241014	112900	10095773150	47250	47250	47350	47250	360
552	20241014	112800	10078757400	47250	47250	47400	47250	1902
553	20241014	112700	9988767900	47250	47300	47300	47250	365
554	20241014	112600	9971511750	47300	47250	47300	47250	296
555	20241014	112500	9957516350	47250	47250	47300	47150	497
556	20241014	112400	9934037200	47250	47200	47300	47200	275
557	20241014	112300	9921047000	47200	47200	47300	47150	385
558	20241014	112200	9902863950	47200	47200	47250	47150	604
559	20241014	112100	9874343700	47250	47250	47250	47200	325
560	20241014	112000	9858998250	47250	47250	47250	47150	599
561	20241014	111900	9830717100	47200	47250	47250	47150	474
562	20241014	111800	9808347150	47250	47200	47300	47200	336
563	20241014	111700	9792466700	47250	47300	47350	47200	282
564	20241014	111600	9779127000	47300	47300	47350	47150	470
565	20241014	111500	9756923150	47300	47350	47350	47150	671
566	20241014	111400	9725220300	47350	47300	47350	47200	305
567	20241014	111300	9710802350	47300	47300	47350	47250	304
568	20241014	111200	9696422500	47300	47300	47300	47250	486
569	20241014	111100	9673441800	47250	47300	47300	47250	257
570	20241014	111000	9661293300	47300	47300	47350	47150	1127
571	20241014	110900	9608040000	47350	47250	47350	47150	822
572	20241014	110800	9569178500	47250	47200	47400	47150	2444
573	20241014	110700	9453707950	47200	46950	47200	46950	1142
574	20241014	110600	9399889050	46950	46950	46950	46900	686
575	20241014	110500	9367688200	46950	46950	46950	46900	296
576	20241014	110400	9353802150	46950	46900	46950	46900	996
577	20241014	110300	9307045100	47000	46850	47000	46850	723
578	20241014	110200	9273133650	46850	46900	46900	46850	442
579	20241014	110100	9252421750	46900	46900	46900	46850	470
580	20241014	110000	9230393200	46900	46850	46900	46850	640
581	20241014	105900	9200388800	46850	46850	46900	46850	189
582	20241014	105800	9191533600	46850	46850	46900	46850	492
583	20241014	105700	9168478800	46850	46900	46950	46850	465
584	20241014	105600	9146676750	46900	46850	46900	46850	281
585	20241014	105500	9133506750	46850	46850	46900	46850	243
586	20241014	105400	9122120500	46850	46850	46900	46850	383
587	20241014	105300	9104173400	46900	46900	46950	46850	855
588	20241014	105200	9064079050	46900	46950	46950	46850	196
589	20241014	105100	9054886850	46950	46900	46950	46850	549
590	20241014	105000	9029151400	46900	46850	46900	46850	270
591	20241014	104900	9016497300	46850	46850	46900	46850	86
592	20241014	104800	9012465150	46850	46900	46900	46850	391
593	20241014	104700	8994132300	46900	46900	46950	46900	1413
594	20241014	104600	8927843850	46950	47000	47000	46900	2314
595	20241014	104500	8819143300	47000	47000	47050	47000	248
596	20241014	104400	8807486800	47000	47050	47100	47000	645
597	20241014	104300	8777138600	47050	47100	47150	47050	1097
598	20241014	104200	8725467950	47100	47100	47150	47100	373
599	20241014	104100	8707895500	47150	47100	47150	47100	260
600	20241014	104000	8695648200	47100	47100	47150	47050	1447
601	20241014	103900	8627497200	47100	47150	47200	47100	747
602	20241014	103800	8592278550	47150	47050	47200	47000	377
603	20241014	103700	8574521450	47150	47000	47150	47000	304
604	20241014	103600	8560210100	47050	47050	47100	47000	469
605	20241014	103500	8538145850	47100	46950	47100	46950	607
606	20241014	103400	8509597350	46900	46950	47000	46900	653
607	20241014	103300	8478939400	46950	47000	47000	46950	271
608	20241014	103200	8466214350	47000	46950	47050	46950	586
609	20241014	103100	8438671950	47000	46950	47000	46950	281
610	20241014	103000	8425478650	46950	47000	47050	46950	605
611	20241014	102900	8397060850	46950	46950	47000	46900	1021
612	20241014	102800	8349111150	46900	46850	46950	46850	658
613	20241014	102700	8318261600	46900	46850	46900	46850	348
614	20241014	102600	8301945450	46900	46950	46950	46900	269
615	20241014	102500	8289317950	46850	46850	46950	46800	462
616	20241014	102400	8267669700	46850	46850	46900	46850	375
617	20241014	102300	8250098300	46850	46800	46950	46800	378
618	20241014	102200	8232387650	46850	46900	46900	46850	705
619	20241014	102100	8199358100	46850	46850	46900	46850	585
620	20241014	102000	8171940000	46850	46850	46900	46850	693
621	20241014	101900	8139468850	46900	46850	46900	46850	259
622	20241014	101800	8127327800	46900	46850	46900	46850	562
623	20241014	101700	8100998050	46850	46900	46950	46850	839
624	20241014	101600	8061679000	46900	46900	47000	46850	563
625	20241014	101500	8035274400	46950	46950	47000	46900	2058
626	20241014	101400	7938700750	46950	46900	47050	46900	418
627	20241014	101300	7919071050	46900	47000	47000	46900	452
628	20241014	101200	7897856350	46950	46950	47000	46900	919
629	20241014	101100	7854722050	47000	47150	47150	46950	2313
630	20241014	101000	7745970650	47150	47100	47200	47050	654
631	20241014	100900	7715142250	47150	47050	47200	47050	371
632	20241014	100800	7697660600	47100	47050	47100	46950	2748
633	20241014	100700	7568472850	47100	47150	47200	47050	505
634	20241014	100600	7544679250	47100	47100	47150	47050	360
635	20241014	100500	7527715300	47100	47000	47150	47000	625
636	20241014	100400	7498298200	47100	47100	47150	47050	838
637	20241014	100300	7458840250	47150	47150	47200	47050	745
638	20241014	100200	7423725450	47100	47100	47200	47000	2913
639	20241014	100100	7286717900	47100	47100	47200	47050	490
640	20241014	100000	7263618450	47150	47050	47150	47000	568
641	20241014	095900	7236886950	47050	47100	47150	47000	1135
642	20241014	095800	7183465950	47100	47200	47250	47100	563
643	20241014	095700	7156917800	47250	47300	47300	47100	1102
644	20241014	095600	7104878850	47300	47150	47300	46900	665
645	20241014	095500	7073477300	47150	46950	47150	46850	11652
646	20241014	095400	6526145350	47000	46850	47000	46850	4576
647	20241014	095300	6311191850	46850	46800	46900	46800	373
648	20241014	095200	6293716750	46850	46850	46900	46800	639
649	20241014	095100	6263786450	46850	46800	46850	46750	430
650	20241014	095000	6243652400	46800	46700	46900	46650	763
651	20241014	094900	6207946250	46650	46600	46750	46550	1139
652	20241014	094800	6154783350	46550	46750	46750	46550	4764
653	20241014	094700	5932552000	46750	46700	46800	46700	2736
654	20241014	094600	5804647450	46750	46800	46900	46700	2737
655	20241014	094500	5676560850	46850	46850	46850	46750	1468
656	20241014	094400	5607805800	46850	46800	46850	46750	491
657	20241014	094300	5584828000	46750	46950	46950	46750	926
658	20241014	094200	5541480100	46950	46750	46950	46700	2147
659	20241014	094100	5440965850	46700	46650	46800	46600	1728
660	20241014	094000	5360299300	46700	46600	46700	46600	2219
661	20241014	093900	5256774050	46600	46800	46800	46600	5274
662	20241014	093800	5010575600	46750	46850	46850	46750	1392
663	20241014	093700	4945432450	46800	46800	46950	46800	2537
664	20241014	093600	4826594300	46850	46850	46850	46750	3398
665	20241014	093500	4667550000	46850	47000	47050	46850	2485
666	20241014	093400	4550913350	47000	47100	47100	46950	4778
667	20241014	093300	4326316700	47050	47100	47100	47000	2334
668	20241014	093200	4216517750	47100	47150	47150	47100	3166
669	20241014	093100	4067321400	47200	47150	47250	47150	616
670	20241014	093000	4038251600	47150	47300	47300	47150	1857
671	20241014	092900	3950509350	47350	47350	47400	47300	1053
672	20241014	092800	3900650800	47350	47400	47400	47350	316
673	20241014	092700	3885675100	47400	47450	47450	47400	385
674	20241014	092600	3867420550	47450	47500	47500	47350	1315
675	20241014	092500	3805060700	47500	47350	47500	47350	465
676	20241014	092400	3782994800	47350	47350	47400	47250	1088
677	20241014	092300	3731523750	47300	47300	47400	47250	1208
678	20241014	092200	3674365050	47350	47500	47500	47300	1678
679	20241014	092100	3594899100	47400	47450	47550	47350	569
680	20241014	092000	3567931150	47400	47450	47600	47400	1370
681	20241014	091900	3502971250	47450	47500	47550	47400	718
682	20241014	091800	3468883200	47400	47750	47800	47400	3238
683	20241014	091700	3315042900	47600	47650	47850	47600	1135
684	20241014	091600	3260905300	47700	47900	47900	47700	2153
685	20241014	091500	3157944350	47900	47850	47950	47850	527
686	20241014	091400	3132700850	47900	47500	47900	47500	1300
687	20241014	091300	3070764700	47500	47750	47750	47500	2486
688	20241014	091200	2952323000	47750	47850	47850	47750	2329
689	20241014	091100	2841010800	47800	47800	48000	47800	1414
690	20241014	091000	2773369800	47800	48050	48050	47800	3702
691	20241014	090900	2595886550	48100	48250	48250	48100	5513
692	20241014	090800	2330302500	48250	48400	48400	48250	2748
693	20241014	090700	2197475600	48400	48500	48500	48250	5185
694	20241014	090600	1946564600	48500	48750	48850	48500	2302
695	20241014	090500	1834707650	48850	48900	49000	48750	4849
696	20241014	090400	1597853050	49000	48850	49000	48800	3675
697	20241014	090300	1418017600	48800	49000	49100	48800	4090
698	20241014	090200	1217717400	49000	49050	49150	48950	2631
699	20241014	090100	1088657500	49050	48750	49100	48750	6655
700	20241014	090000	762890500	48800	48800	48900	48650	12982