KissMeData/189300/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	203400	3248807250	49950	49950	49950	49950	513
3	20241024	203300	3248807250	49950	49950	49950	49950	0
4	20241024	203200	3248807250	49950	49950	49950	49950	0
5	20241024	203100	3248807250	49950	49950	49950	49950	0
6	20241024	203000	3248807250	49950	49950	49950	49950	0
7	20241024	202900	3248807250	49950	49950	49950	49950	0
8	20241024	202800	3248807250	49950	49950	49950	49950	0
9	20241024	202700	3248807250	49950	49950	49950	49950	0
10	20241024	202600	3248807250	49950	49950	49950	49950	0
11	20241024	202500	3248807250	49950	49950	49950	49950	0
12	20241024	202400	3248807250	49950	49950	49950	49950	0
13	20241024	202300	3248807250	49950	49950	49950	49950	0
14	20241024	202200	3248807250	49950	49950	49950	49950	0
15	20241024	202100	3248807250	49950	49950	49950	49950	0
16	20241024	202000	3248807250	49950	49950	49950	49950	0
17	20241024	201900	3248807250	49950	49950	49950	49950	0
18	20241024	201800	3248807250	49950	49950	49950	49950	0
19	20241024	201700	3248807250	49950	49950	49950	49950	0
20	20241024	201600	3248807250	49950	49950	49950	49950	0
21	20241024	201500	3248807250	49950	49950	49950	49950	0
22	20241024	201400	3248807250	49950	49950	49950	49950	0
23	20241024	201300	3248807250	49950	49950	49950	49950	0
24	20241024	201200	3248807250	49950	49950	49950	49950	0
25	20241024	201100	3248807250	49950	49950	49950	49950	0
26	20241024	201000	3248807250	49950	49950	49950	49950	0
27	20241024	200900	3248807250	49950	49950	49950	49950	0
28	20241024	200800	3248807250	49950	49950	49950	49950	0
29	20241024	200700	3248807250	49950	49950	49950	49950	0
30	20241024	200600	3248807250	49950	49950	49950	49950	0
31	20241024	200500	3248807250	49950	49950	49950	49950	0
32	20241024	200400	3248807250	49950	49950	49950	49950	513
33	20241024	200300	3248807250	49950	49950	49950	49950	0
34	20241024	200200	3248807250	49950	49950	49950	49950	0
35	20241024	200100	3248807250	49950	49950	49950	49950	0
36	20241024	200000	3248807250	49950	49950	49950	49950	0
37	20241024	195900	3248807250	49950	49950	49950	49950	0
38	20241024	195800	3248807250	49950	49950	49950	49950	0
39	20241024	195700	3248807250	49950	49950	49950	49950	0
40	20241024	195600	3248807250	49950	49950	49950	49950	0
41	20241024	195500	3248807250	49950	49950	49950	49950	0
42	20241024	195400	3248807250	49950	49950	49950	49950	0
43	20241024	195300	3248807250	49950	49950	49950	49950	0
44	20241024	195200	3248807250	49950	49950	49950	49950	0
45	20241024	195100	3248807250	49950	49950	49950	49950	0
46	20241024	195000	3248807250	49950	49950	49950	49950	0
47	20241024	194900	3248807250	49950	49950	49950	49950	0
48	20241024	194800	3248807250	49950	49950	49950	49950	0
49	20241024	194700	3248807250	49950	49950	49950	49950	0
50	20241024	194600	3248807250	49950	49950	49950	49950	0
51	20241024	194500	3248807250	49950	49950	49950	49950	0
52	20241024	194400	3248807250	49950	49950	49950	49950	0
53	20241024	194300	3248807250	49950	49950	49950	49950	0
54	20241024	194200	3248807250	49950	49950	49950	49950	0
55	20241024	194100	3248807250	49950	49950	49950	49950	0
56	20241024	194000	3248807250	49950	49950	49950	49950	0
57	20241024	193900	3248807250	49950	49950	49950	49950	0
58	20241024	193800	3248807250	49950	49950	49950	49950	0
59	20241024	193700	3248807250	49950	49950	49950	49950	0
60	20241024	193600	3248807250	49950	49950	49950	49950	0
61	20241024	193500	3248807250	49950	49950	49950	49950	0
62	20241024	193400	3248807250	49950	49950	49950	49950	513
63	20241024	193300	3248807250	49950	49950	49950	49950	0
64	20241024	193200	3248807250	49950	49950	49950	49950	0
65	20241024	193100	3248807250	49950	49950	49950	49950	0
66	20241024	193000	3248807250	49950	49950	49950	49950	0
67	20241024	192900	3248807250	49950	49950	49950	49950	0
68	20241024	192800	3248807250	49950	49950	49950	49950	0
69	20241024	192700	3248807250	49950	49950	49950	49950	0
70	20241024	192600	3248807250	49950	49950	49950	49950	0
71	20241024	192500	3248807250	49950	49950	49950	49950	0
72	20241024	192400	3248807250	49950	49950	49950	49950	0
73	20241024	192300	3248807250	49950	49950	49950	49950	0
74	20241024	192200	3248807250	49950	49950	49950	49950	0
75	20241024	192100	3248807250	49950	49950	49950	49950	0
76	20241024	192000	3248807250	49950	49950	49950	49950	0
77	20241024	191900	3248807250	49950	49950	49950	49950	0
78	20241024	191800	3248807250	49950	49950	49950	49950	0
79	20241024	191700	3248807250	49950	49950	49950	49950	0
80	20241024	191600	3248807250	49950	49950	49950	49950	0
81	20241024	191500	3248807250	49950	49950	49950	49950	0
82	20241024	191400	3248807250	49950	49950	49950	49950	0
83	20241024	191300	3248807250	49950	49950	49950	49950	0
84	20241024	191200	3248807250	49950	49950	49950	49950	0
85	20241024	191100	3248807250	49950	49950	49950	49950	0
86	20241024	191000	3248807250	49950	49950	49950	49950	0
87	20241024	190900	3248807250	49950	49950	49950	49950	0
88	20241024	190800	3248807250	49950	49950	49950	49950	0
89	20241024	190700	3248807250	49950	49950	49950	49950	0
90	20241024	190600	3248807250	49950	49950	49950	49950	0
91	20241024	190500	3248807250	49950	49950	49950	49950	0
92	20241024	190400	3248807250	49950	49950	49950	49950	513
93	20241024	190300	3248807250	49950	49950	49950	49950	0
94	20241024	190200	3248807250	49950	49950	49950	49950	0
95	20241024	190100	3248807250	49950	49950	49950	49950	0
96	20241024	190000	3248807250	49950	49950	49950	49950	0
97	20241024	185900	3248807250	49950	49950	49950	49950	0
98	20241024	185800	3248807250	49950	49950	49950	49950	0
99	20241024	185700	3248807250	49950	49950	49950	49950	0
100	20241024	185600	3248807250	49950	49950	49950	49950	0
101	20241024	185500	3248807250	49950	49950	49950	49950	0
102	20241024	185400	3248807250	49950	49950	49950	49950	0
103	20241024	185300	3248807250	49950	49950	49950	49950	0
104	20241024	185200	3248807250	49950	49950	49950	49950	0
105	20241024	185100	3248807250	49950	49950	49950	49950	0
106	20241024	185000	3248807250	49950	49950	49950	49950	0
107	20241024	184900	3248807250	49950	49950	49950	49950	0
108	20241024	184800	3248807250	49950	49950	49950	49950	0
109	20241024	184700	3248807250	49950	49950	49950	49950	0
110	20241024	184600	3248807250	49950	49950	49950	49950	0
111	20241024	184500	3248807250	49950	49950	49950	49950	0
112	20241024	184400	3248807250	49950	49950	49950	49950	0
113	20241024	184300	3248807250	49950	49950	49950	49950	0
114	20241024	184200	3248807250	49950	49950	49950	49950	0
115	20241024	184100	3248807250	49950	49950	49950	49950	0
116	20241024	184000	3248807250	49950	49950	49950	49950	0
117	20241024	183900	3248807250	49950	49950	49950	49950	0
118	20241024	183800	3248807250	49950	49950	49950	49950	0
119	20241024	183700	3248807250	49950	49950	49950	49950	0
120	20241024	183600	3248807250	49950	49950	49950	49950	0
121	20241024	183500	3248807250	49950	49950	49950	49950	0
122	20241024	183400	3248807250	49950	49950	49950	49950	513
123	20241024	183300	3248807250	49950	49950	49950	49950	0
124	20241024	183200	3248807250	49950	49950	49950	49950	0
125	20241024	183100	3248807250	49950	49950	49950	49950	0
126	20241024	183000	3248807250	49950	49950	49950	49950	0
127	20241024	182900	3248807250	49950	49950	49950	49950	0
128	20241024	182800	3248807250	49950	49950	49950	49950	0
129	20241024	182700	3248807250	49950	49950	49950	49950	0
130	20241024	182600	3248807250	49950	49950	49950	49950	0
131	20241024	182500	3248807250	49950	49950	49950	49950	0
132	20241024	182400	3248807250	49950	49950	49950	49950	0
133	20241024	182300	3248807250	49950	49950	49950	49950	0
134	20241024	182200	3248807250	49950	49950	49950	49950	0
135	20241024	182100	3248807250	49950	49950	49950	49950	0
136	20241024	182000	3248807250	49950	49950	49950	49950	0
137	20241024	181900	3248807250	49950	49950	49950	49950	0
138	20241024	181800	3248807250	49950	49950	49950	49950	0
139	20241024	181700	3248807250	49950	49950	49950	49950	0
140	20241024	181600	3248807250	49950	49950	49950	49950	0
141	20241024	181500	3248807250	49950	49950	49950	49950	0
142	20241024	181400	3248807250	49950	49950	49950	49950	0
143	20241024	181300	3248807250	49950	49950	49950	49950	0
144	20241024	181200	3248807250	49950	49950	49950	49950	0
145	20241024	181100	3248807250	49950	49950	49950	49950	0
146	20241024	181000	3248807250	49950	49950	49950	49950	0
147	20241024	180900	3248807250	49950	49950	49950	49950	0
148	20241024	180800	3248807250	49950	49950	49950	49950	0
149	20241024	180700	3248807250	49950	49950	49950	49950	0
150	20241024	180600	3248807250	49950	49950	49950	49950	0
151	20241024	180500	3248807250	49950	49950	49950	49950	0
152	20241024	180400	3248807250	49950	49950	49950	49950	513
153	20241024	180300	3248807250	49950	49950	49950	49950	0
154	20241024	180200	3248807250	49950	49950	49950	49950	0
155	20241024	180100	3248807250	49950	49950	49950	49950	0
156	20241024	180000	3248807250	49950	49950	49950	49950	0
157	20241024	175900	3248807250	49950	49950	49950	49950	0
158	20241024	175800	3248807250	49950	49950	49950	49950	0
159	20241024	175700	3248807250	49950	49950	49950	49950	0
160	20241024	175600	3248807250	49950	49950	49950	49950	0
161	20241024	175500	3248807250	49950	49950	49950	49950	0
162	20241024	175400	3248807250	49950	49950	49950	49950	0
163	20241024	175300	3248807250	49950	49950	49950	49950	0
164	20241024	175200	3248807250	49950	49950	49950	49950	0
165	20241024	175100	3248807250	49950	49950	49950	49950	0
166	20241024	175000	3248807250	49950	49950	49950	49950	0
167	20241024	174900	3248807250	49950	49950	49950	49950	0
168	20241024	174800	3248807250	49950	49950	49950	49950	0
169	20241024	174700	3248807250	49950	49950	49950	49950	0
170	20241024	174600	3248807250	49950	49950	49950	49950	0
171	20241024	174500	3248807250	49950	49950	49950	49950	0
172	20241024	174400	3248807250	49950	49950	49950	49950	0
173	20241024	174300	3248807250	49950	49950	49950	49950	0
174	20241024	174200	3248807250	49950	49950	49950	49950	0
175	20241024	174100	3248807250	49950	49950	49950	49950	0
176	20241024	174000	3248807250	49950	49950	49950	49950	0
177	20241024	173900	3248807250	49950	49950	49950	49950	0
178	20241024	173800	3248807250	49950	49950	49950	49950	0
179	20241024	173700	3248807250	49950	49950	49950	49950	0
180	20241024	173600	3248807250	49950	49950	49950	49950	0
181	20241024	173500	3248807250	49950	49950	49950	49950	0
182	20241024	173400	3248807250	49950	49950	49950	49950	513
183	20241024	173300	3248807250	49950	49950	49950	49950	0
184	20241024	173200	3248807250	49950	49950	49950	49950	0
185	20241024	173100	3248807250	49950	49950	49950	49950	0
186	20241024	173000	3248807250	49950	49950	49950	49950	0
187	20241024	172900	3248807250	49950	49950	49950	49950	0
188	20241024	172800	3248807250	49950	49950	49950	49950	0
189	20241024	172700	3248807250	49950	49950	49950	49950	0
190	20241024	172600	3248807250	49950	49950	49950	49950	0
191	20241024	172500	3248807250	49950	49950	49950	49950	0
192	20241024	172400	3248807250	49950	49950	49950	49950	0
193	20241024	172300	3248807250	49950	49950	49950	49950	0
194	20241024	172200	3248807250	49950	49950	49950	49950	0
195	20241024	172100	3248807250	49950	49950	49950	49950	0
196	20241024	172000	3248807250	49950	49950	49950	49950	0
197	20241024	171900	3248807250	49950	49950	49950	49950	0
198	20241024	171800	3248807250	49950	49950	49950	49950	0
199	20241024	171700	3248807250	49950	49950	49950	49950	0
200	20241024	171600	3248807250	49950	49950	49950	49950	0
201	20241024	171500	3248807250	49950	49950	49950	49950	0
202	20241024	171400	3248807250	49950	49950	49950	49950	0
203	20241024	171300	3248807250	49950	49950	49950	49950	0
204	20241024	171200	3248807250	49950	49950	49950	49950	0
205	20241024	171100	3248807250	49950	49950	49950	49950	0
206	20241024	171000	3248807250	49950	49950	49950	49950	0
207	20241024	170900	3248807250	49950	49950	49950	49950	0
208	20241024	170800	3248807250	49950	49950	49950	49950	0
209	20241024	170700	3248807250	49950	49950	49950	49950	0
210	20241024	170600	3248807250	49950	49950	49950	49950	0
211	20241024	170500	3248807250	49950	49950	49950	49950	0
212	20241024	170400	3248807250	49950	49950	49950	49950	513
213	20241024	170300	3248807250	49950	49950	49950	49950	0
214	20241024	170200	3248807250	49950	49950	49950	49950	0
215	20241024	170100	3248807250	49950	49950	49950	49950	0
216	20241024	170000	3248807250	49950	49950	49950	49950	0
217	20241024	165900	3248807250	49950	49950	49950	49950	0
218	20241024	165800	3248807250	49950	49950	49950	49950	0
219	20241024	165700	3248807250	49950	49950	49950	49950	0
220	20241024	165600	3248807250	49950	49950	49950	49950	0
221	20241024	165500	3248807250	49950	49950	49950	49950	0
222	20241024	165400	3248807250	49950	49950	49950	49950	0
223	20241024	165300	3248807250	49950	49950	49950	49950	0
224	20241024	165200	3248807250	49950	49950	49950	49950	0
225	20241024	165100	3248807250	49950	49950	49950	49950	0
226	20241024	165000	3248807250	49950	49950	49950	49950	0
227	20241024	164900	3248807250	49950	49950	49950	49950	0
228	20241024	164800	3248807250	49950	49950	49950	49950	0
229	20241024	164700	3248807250	49950	49950	49950	49950	0
230	20241024	164600	3248807250	49950	49950	49950	49950	0
231	20241024	164500	3248807250	49950	49950	49950	49950	0
232	20241024	164400	3248807250	49950	49950	49950	49950	0
233	20241024	164300	3248807250	49950	49950	49950	49950	0
234	20241024	164200	3248807250	49950	49950	49950	49950	0
235	20241024	164100	3248807250	49950	49950	49950	49950	0
236	20241024	164000	3248807250	49950	49950	49950	49950	0
237	20241024	163900	3248807250	49950	49950	49950	49950	0
238	20241024	163800	3248807250	49950	49950	49950	49950	0
239	20241024	163700	3248807250	49950	49950	49950	49950	0
240	20241024	163600	3248807250	49950	49950	49950	49950	0
241	20241024	163500	3248807250	49950	49950	49950	49950	0
242	20241024	163400	3248807250	49950	49950	49950	49950	513
243	20241024	163300	3248807250	49950	49950	49950	49950	0
244	20241024	163200	3248807250	49950	49950	49950	49950	0
245	20241024	163100	3248807250	49950	49950	49950	49950	0
246	20241024	163000	3248807250	49950	49950	49950	49950	0
247	20241024	162900	3248807250	49950	49950	49950	49950	0
248	20241024	162800	3248807250	49950	49950	49950	49950	0
249	20241024	162700	3248807250	49950	49950	49950	49950	0
250	20241024	162600	3248807250	49950	49950	49950	49950	0
251	20241024	162500	3248807250	49950	49950	49950	49950	0
252	20241024	162400	3248807250	49950	49950	49950	49950	0
253	20241024	162300	3248807250	49950	49950	49950	49950	0
254	20241024	162200	3248807250	49950	49950	49950	49950	0
255	20241024	162100	3248807250	49950	49950	49950	49950	0
256	20241024	162000	3248807250	49950	49950	49950	49950	0
257	20241024	161900	3248807250	49950	49950	49950	49950	0
258	20241024	161800	3248807250	49950	49950	49950	49950	0
259	20241024	161700	3248807250	49950	49950	49950	49950	0
260	20241024	161600	3248807250	49950	49950	49950	49950	0
261	20241024	161500	3248807250	49950	49950	49950	49950	0
262	20241024	161400	3248807250	49950	49950	49950	49950	0
263	20241024	161300	3248807250	49950	49950	49950	49950	0
264	20241024	161200	3248807250	49950	49950	49950	49950	0
265	20241024	161100	3248807250	49950	49950	49950	49950	0
266	20241024	161000	3248807250	49950	49950	49950	49950	0
267	20241024	160900	3248807250	49950	49950	49950	49950	0
268	20241024	160800	3248807250	49950	49950	49950	49950	0
269	20241024	160700	3248807250	49950	49950	49950	49950	0
270	20241024	160600	3248807250	49950	49950	49950	49950	0
271	20241024	160500	3248807250	49950	49950	49950	49950	0
272	20241024	160400	3248807250	49950	49950	49950	49950	513
273	20241024	160300	3248807250	49950	49950	49950	49950	0
274	20241024	160200	3248807250	49950	49950	49950	49950	0
275	20241024	160100	3248807250	49950	49950	49950	49950	0
276	20241024	160000	3248807250	49950	49950	49950	49950	0
277	20241024	155900	3248807250	49950	49950	49950	49950	0
278	20241024	155800	3248807250	49950	49950	49950	49950	0
279	20241024	155700	3248807250	49950	49950	49950	49950	0
280	20241024	155600	3248807250	49950	49950	49950	49950	0
281	20241024	155500	3248807250	49950	49950	49950	49950	0
282	20241024	155400	3248807250	49950	49950	49950	49950	0
283	20241024	155300	3248807250	49950	49950	49950	49950	0
284	20241024	155200	3248807250	49950	49950	49950	49950	0
285	20241024	155100	3248807250	49950	49950	49950	49950	0
286	20241024	155000	3248807250	49950	49950	49950	49950	0
287	20241024	154900	3248807250	49950	49950	49950	49950	0
288	20241024	154800	3248807250	49950	49950	49950	49950	0
289	20241024	154700	3248807250	49950	49950	49950	49950	0
290	20241024	154600	3248807250	49950	49950	49950	49950	0
291	20241024	154500	3248807250	49950	49950	49950	49950	0
292	20241024	154400	3248807250	49950	49950	49950	49950	0
293	20241024	154300	3248807250	49950	49950	49950	49950	0
294	20241024	154200	3248807250	49950	49950	49950	49950	0
295	20241024	154100	3248807250	49950	49950	49950	49950	0
296	20241024	154000	3248807250	49950	49950	49950	49950	0
297	20241024	153900	3248807250	49950	49950	49950	49950	0
298	20241024	153800	3248807250	49950	49950	49950	49950	0
299	20241024	153700	3248807250	49950	49950	49950	49950	0
300	20241024	153600	3248807250	49950	49950	49950	49950	0
301	20241024	153500	3248807250	49950	49950	49950	49950	0
302	20241024	153400	3248807250	49950	49950	49950	49950	513
303	20241024	153300	3248807250	49950	49950	49950	49950	0
304	20241024	153200	3248807250	49950	49950	49950	49950	0
305	20241024	153100	3248807250	49950	49950	49950	49950	0
306	20241024	153000	3248807250	49950	49950	49950	49950	513
307	20241024	152900	3223182900	49900	49900	49900	49900	0
308	20241024	152800	3223182900	49900	49900	49900	49900	0
309	20241024	152700	3223182900	49900	49900	49900	49900	0
310	20241024	152600	3223182900	49900	49900	49900	49900	0
311	20241024	152500	3223182900	49900	49900	49900	49900	0
312	20241024	152400	3223182900	49900	49900	49900	49900	0
313	20241024	152300	3223182900	49900	49900	49900	49900	0
314	20241024	152200	3223182900	49900	49900	49900	49900	0
315	20241024	152100	3223182900	49900	49900	49900	49900	0
316	20241024	152000	3223182900	49900	49900	49900	49900	0
317	20241024	151900	3223182900	49900	50100	50100	49900	433
318	20241024	151800	3201546750	50000	50100	50100	50000	74
319	20241024	151700	3197846350	50100	50100	50100	50000	35
320	20241024	151600	3196095550	50100	50100	50100	50000	67
321	20241024	151500	3192744850	50100	50100	50100	50100	62
322	20241024	151400	3189638650	50000	50100	50100	50000	11
323	20241024	151300	3189087750	50100	50000	50100	50000	105
324	20241024	151200	3183837450	50000	50000	50000	50000	2
325	20241024	151100	3183737450	50000	50000	50000	49950	252
326	20241024	151000	3171142450	49950	49950	50000	49950	104
327	20241024	150900	3165947600	49950	50000	50000	49950	71
328	20241024	150800	3162400950	50000	50100	50100	50000	362
329	20241024	150700	3144300450	50000	50100	50100	50000	32
330	20241024	150600	3142700250	50100	50000	50100	50000	271
331	20241024	150500	3129125650	50100	50000	50100	50000	301
332	20241024	150400	3114075450	50000	50000	50000	49950	119
333	20241024	150300	3108126950	49950	49900	49950	49900	140
334	20241024	150200	3101135000	49950	49900	49950	49900	605
335	20241024	150100	3070938950	49850	49850	49850	49850	1
336	20241024	150000	3070889100	49800	49900	49900	49800	494
337	20241024	145900	3046259100	49900	49850	49900	49850	350
338	20241024	145800	3028802150	49850	49800	49950	49800	356
339	20241024	145700	3011050550	49850	49850	49950	49800	1584
340	20241024	145600	2932076200	49850	49850	49850	49850	1103
341	20241024	145500	2877091650	49900	49950	49950	49850	219
342	20241024	145400	2866170800	49900	49900	49950	49850	318
343	20241024	145300	2850313850	49900	49850	49900	49850	446
344	20241024	145200	2828067450	49850	49900	49900	49850	183
345	20241024	145100	2818943900	49950	49900	49950	49850	221
346	20241024	145000	2807920550	49950	49950	49950	49900	257
347	20241024	144900	2795096050	49900	49850	49900	49850	320
348	20241024	144800	2779138900	49850	49900	49900	49850	319
349	20241024	144700	2763233550	49850	49900	49900	49850	903
350	20241024	144600	2718181750	49900	49950	49950	49900	326
351	20241024	144500	2701913750	49950	49950	50000	49900	239
352	20241024	144400	2689981100	49900	50000	50000	49900	270
353	20241024	144300	2676502200	50000	49950	50100	49900	756
354	20241024	144200	2638721350	49950	49950	50000	49950	205
355	20241024	144100	2628481150	49950	50000	50100	49950	246
356	20241024	144000	2616183300	50000	49950	50000	49900	249
357	20241024	143900	2603750000	49950	50000	50100	49900	538
358	20241024	143800	2576893350	50000	50000	50100	49900	215
359	20241024	143700	2566159600	49950	49950	50100	49900	365
360	20241024	143600	2547937900	49900	50100	50100	49900	905
361	20241024	143500	2502732650	50000	50000	50100	49950	295
362	20241024	143400	2487985450	50000	50100	50100	50000	369
363	20241024	143300	2469524550	49950	50100	50100	49950	226
364	20241024	143200	2458232000	50000	50000	50100	49950	176
365	20241024	143100	2449439600	49900	50000	50000	49900	305
366	20241024	143000	2434207100	50000	49950	50000	49950	414
367	20241024	142900	2413516900	49950	50100	50100	49950	604
368	20241024	142800	2383342850	49950	50000	50200	49950	666
369	20241024	142700	2350041900	50000	50100	50300	50000	807
370	20241024	142600	2309650700	50000	50000	50100	50000	168
371	20241024	142500	2301249000	50100	50000	50200	50000	395
372	20241024	142400	2281491300	50000	50200	50200	50000	515
373	20241024	142300	2255712500	50000	50000	50200	50000	287
374	20241024	142200	2241353400	50100	50100	50300	50000	395
375	20241024	142100	2221565200	50200	50100	50200	50000	348
376	20241024	142000	2204142000	50000	50100	50200	50000	274
377	20241024	141900	2190419600	50100	50200	50200	50000	116
378	20241024	141800	2184612400	50000	50300	50300	50000	274
379	20241024	141700	2170903700	50100	50300	50300	50100	103
380	20241024	141600	2165740800	50300	50200	50300	50100	125
381	20241024	141500	2159455700	50200	50000	50200	50000	327
382	20241024	141400	2143076900	50200	50200	50200	50000	222
383	20241024	141300	2131967300	50100	50200	50200	50000	171
384	20241024	141200	2123394500	50000	50200	50200	50000	59
385	20241024	141100	2120439900	50100	50100	50100	50000	122
386	20241024	141000	2114330400	50000	50100	50200	50000	224
387	20241024	140900	2103118100	50100	50200	50300	50100	156
388	20241024	140800	2095300700	50100	50200	50300	50100	48
389	20241024	140700	2092894900	50000	50200	50200	50000	106
390	20241024	140600	2087585000	50000	50100	50200	50000	148
391	20241024	140500	2080165800	50000	50000	50100	50000	876
392	20241024	140400	2036344400	50200	50200	50200	50000	684
393	20241024	140300	2002129700	50100	50200	50200	50100	60
394	20241024	140200	1999122800	50200	50200	50200	50000	94
395	20241024	140100	1994413200	50100	50100	50200	50100	223
396	20241024	140000	1983239900	50100	50200	50200	50100	319
397	20241024	135900	1967247100	50100	50100	50200	50100	568
398	20241024	135800	1938779100	50100	50100	50200	50100	71
399	20241024	135700	1935220900	50100	50200	50200	50100	313
400	20241024	135600	1919538700	50100	50200	50300	50100	55
401	20241024	135500	1916782000	50100	50100	50300	50100	189
402	20241024	135400	1907310400	50100	50200	50300	50100	502
403	20241024	135300	1882151600	50200	50300	50300	50100	63
404	20241024	135200	1878991000	50100	50200	50300	50100	196
405	20241024	135100	1869154000	50100	50100	50200	50100	280
406	20241024	135000	1855124700	50100	50100	50200	50100	288
407	20241024	134900	1840694500	50100	50200	50200	50100	59
408	20241024	134800	1837736600	50200	50200	50200	50100	54
409	20241024	134700	1835029900	50100	50200	50200	50100	117
410	20241024	134600	1829166100	50100	50100	50200	50100	90
411	20241024	134500	1824656200	50100	50100	50200	50100	419
412	20241024	134400	1803630900	50200	50100	50200	50100	103
413	20241024	134300	1798468100	50200	50100	50200	50100	64
414	20241024	134200	1795260700	50100	50100	50200	50100	258
415	20241024	134100	1782334700	50100	50100	50200	50100	83
416	20241024	134000	1778176100	50100	50100	50100	50100	125
417	20241024	133900	1771913600	50100	50100	50200	50100	47
418	20241024	133800	1769558600	50200	50100	50200	50100	77
419	20241024	133700	1765700000	50200	50100	50200	50100	91
420	20241024	133600	1761140800	50100	50100	50200	50100	88
421	20241024	133500	1756731700	50100	50100	50100	50100	137
422	20241024	133400	1749868000	50100	50200	50200	50100	213
423	20241024	133300	1739178700	50200	50200	50200	50200	47
424	20241024	133200	1736819300	50200	50200	50200	50200	54
425	20241024	133100	1734108500	50200	50200	50200	50200	98
426	20241024	133000	1729188900	50200	50100	50200	50100	294
427	20241024	132900	1714447000	50200	50200	50200	50100	15
428	20241024	132800	1713694100	50200	50200	50200	50200	98
429	20241024	132700	1708774500	50200	50200	50300	50200	523
430	20241024	132600	1682500500	50300	50200	50300	50200	200
431	20241024	132500	1672459900	50200	50200	50200	50200	215
432	20241024	132400	1661666900	50200	50200	50200	50200	130
433	20241024	132300	1655140900	50300	50200	50300	50200	157
434	20241024	132200	1647259300	50200	50200	50200	50200	31
435	20241024	132100	1645703100	50200	50200	50200	50200	48
436	20241024	132000	1643293500	50300	50200	50300	50200	153
437	20241024	131900	1635611100	50300	50300	50300	50300	66
438	20241024	131800	1632291300	50300	50400	50400	50300	7
439	20241024	131700	1631939000	50300	50300	50300	50300	104
440	20241024	131600	1626707800	50300	50300	50300	50300	5
441	20241024	131500	1626456300	50200	50200	50200	50200	137
442	20241024	131400	1619578900	50200	50300	50500	50200	292
443	20241024	131300	1604901600	50300	50300	50300	50300	209
444	20241024	131200	1594388900	50300	50300	50400	50300	1114
445	20241024	131100	1538354500	50400	50300	50400	50300	173
446	20241024	131000	1529646000	50300	50400	50400	50300	211
447	20241024	130900	1519020000	50400	50400	50400	50400	5
448	20241024	130800	1518768000	50400	50400	50400	50400	0
449	20241024	130700	1518768000	50400	50400	50500	50400	78
450	20241024	130600	1514836300	50400	50400	50400	50400	316
451	20241024	130500	1498909900	50400	50300	50400	50300	42
452	20241024	130400	1496796800	50400	50400	50400	50300	85
453	20241024	130300	1492517500	50400	50400	50400	50300	167
454	20241024	130200	1484103400	50300	50400	50400	50300	16
455	20241024	130100	1483297600	50400	50400	50400	50400	17
456	20241024	130000	1482440800	50300	50300	50300	50300	81
457	20241024	125900	1478366500	50400	50400	50400	50400	1
458	20241024	125800	1478316100	50300	50300	50400	50300	34
459	20241024	125700	1476605700	50300	50300	50300	50300	39
460	20241024	125600	1474644000	50300	50300	50300	50300	7
461	20241024	125500	1474291900	50300	50300	50400	50300	41
462	20241024	125400	1472229100	50300	50300	50300	50300	0
463	20241024	125300	1472229100	50300	50300	50300	50300	73
464	20241024	125200	1468557200	50400	50400	50400	50400	20
465	20241024	125100	1467549200	50300	50300	50300	50300	5
466	20241024	125000	1467297700	50300	50300	50400	50300	109
467	20241024	124900	1461813700	50400	50400	50400	50400	160
468	20241024	124800	1453749700	50300	50400	50400	50300	247
469	20241024	124700	1441304100	50300	50400	50400	50300	987
470	20241024	124600	1391562500	50400	50400	50400	50400	7
471	20241024	124500	1391209700	50500	50400	50500	50400	427
472	20241024	124400	1369688700	50500	50400	50500	50400	33
473	20241024	124300	1368025400	50400	50400	50400	50400	69
474	20241024	124200	1364547800	50400	50400	50500	50400	71
475	20241024	124100	1360967200	50400	50500	50500	50400	32
476	20241024	124000	1359351700	50400	50400	50400	50400	140
477	20241024	123900	1352295700	50400	50500	50500	50400	35
478	20241024	123800	1350531400	50400	50400	50400	50400	0
479	20241024	123700	1350531400	50400	50400	50400	50400	51
480	20241024	123600	1347961000	50500	50500	50500	50500	3
481	20241024	123500	1347809500	50400	50400	50400	50400	80
482	20241024	123400	1343777500	50500	50400	50500	50400	35
483	20241024	123300	1342012700	50400	50400	50400	50400	40
484	20241024	123200	1339996700	50400	50500	50500	50400	31
485	20241024	123100	1338433300	50500	50500	50500	50500	34
486	20241024	123000	1336716300	50500	50600	50600	50500	177
487	20241024	122900	1327774300	50600	50600	50700	50600	35
488	20241024	122800	1326003100	50500	50500	50500	50500	15
489	20241024	122700	1325245600	50500	50500	50500	50500	41
490	20241024	122600	1323175100	50500	50500	50500	50500	0
491	20241024	122500	1323175100	50500	50600	50600	50500	77
492	20241024	122400	1319280000	50600	50700	50700	50600	60
493	20241024	122300	1316243800	50700	50700	50700	50700	29
494	20241024	122200	1314773500	50700	50700	50700	50700	5
495	20241024	122100	1314520000	50700	50700	50700	50700	42
496	20241024	122000	1312390600	50800	50700	50800	50700	93
497	20241024	121900	1307673500	50800	50800	50800	50800	5
498	20241024	121800	1307419500	50800	50800	50800	50800	37
499	20241024	121700	1305539900	50700	50800	50800	50600	465
500	20241024	121600	1281988400	50800	50900	50900	50800	70
501	20241024	121500	1278426000	50900	50800	50900	50700	101
502	20241024	121400	1273301300	50900	50900	50900	50800	65
503	20241024	121300	1269997400	50900	50800	50900	50800	37
504	20241024	121200	1268117600	50800	50700	50800	50700	13
505	20241024	121100	1267457800	50700	50800	50800	50700	20
506	20241024	121000	1266441900	50800	50700	50800	50600	172
507	20241024	120900	1257727100	50900	50800	50900	50700	29
508	20241024	120800	1256253500	50800	50800	50800	50800	27
509	20241024	120700	1254881900	50800	50900	50900	50800	44
510	20241024	120600	1252644700	50900	50900	50900	50900	21
511	20241024	120500	1251575800	50800	50900	51000	50700	132
512	20241024	120400	1244867900	50900	50900	51000	50800	44
513	20241024	120300	1242629500	50900	51000	51000	50900	97
514	20241024	120200	1237691100	50900	51000	51000	50800	30
515	20241024	120100	1236163300	50900	50600	50900	50600	232
516	20241024	120000	1224402800	50700	50800	50800	50600	116
517	20241024	115900	1218528500	50700	50700	50700	50700	30
518	20241024	115800	1217007500	50700	50500	50700	50500	189
519	20241024	115700	1207449700	50500	50500	50600	50500	213
520	20241024	115600	1196686600	50500	50500	50600	50300	560
521	20241024	115500	1168391900	50500	50800	50800	50500	364
522	20241024	115400	1149961300	50800	50800	50900	50800	60
523	20241024	115300	1146912600	50800	50900	50900	50800	37
524	20241024	115200	1145032300	50900	50600	50900	50600	151
525	20241024	115100	1137386400	50500	50400	50500	50400	332
526	20241024	115000	1120632700	50400	50400	50500	50400	218
527	20241024	114900	1109643000	50400	50400	50500	50400	26
528	20241024	114800	1108331500	50400	50400	50400	50400	0
529	20241024	114700	1108331500	50400	50400	50400	50400	40
530	20241024	114600	1106315500	50400	50400	50400	50400	43
531	20241024	114500	1104148300	50400	50400	50400	50400	53
532	20241024	114400	1101477100	50400	50400	50400	50400	45
533	20241024	114300	1099209100	50500	50500	50500	50500	0
534	20241024	114200	1099209100	50500	50400	50500	50400	102
535	20241024	114100	1094068000	50400	50400	50400	50400	28
536	20241024	114000	1092656800	50400	50500	50500	50400	74
537	20241024	113900	1088927100	50500	50500	50500	50500	9
538	20241024	113800	1088472600	50500	50400	50500	50400	2
539	20241024	113700	1088371700	50400	50400	50400	50300	74
540	20241024	113600	1084648100	50400	50400	50400	50400	530
541	20241024	113500	1057936100	50400	50400	50400	50300	58
542	20241024	113400	1055016400	50400	50400	50400	50400	111
543	20241024	113300	1049422000	50300	50300	50300	50300	40
544	20241024	113200	1047410000	50300	50300	50400	50300	42
545	20241024	113100	1045296400	50300	50300	50300	50300	0
546	20241024	113000	1045296400	50300	50300	50300	50300	104
547	20241024	112900	1040065200	50300	50400	50400	50300	8
548	20241024	112800	1039662600	50300	50400	50400	50300	41
549	20241024	112700	1037596800	50300	50400	50400	50300	69
550	20241024	112600	1034125900	50400	50300	50400	50300	8
551	20241024	112500	1033723200	50300	50400	50400	50300	188
552	20241024	112400	1024248900	50400	50400	50400	50400	105
553	20241024	112300	1018956900	50400	50500	50500	50400	148
554	20241024	112200	1011497500	50400	50500	50500	50400	48
555	20241024	112100	1009076200	50500	50400	50500	50400	6
556	20241024	112000	1008773700	50400	50400	50500	50400	126
557	20241024	111900	1002423100	50500	50400	50500	50400	11
558	20241024	111800	1001868200	50500	50400	50500	50400	43
559	20241024	111700	999699600	50400	50400	50400	50400	40
560	20241024	111600	997683600	50500	50400	50500	50400	14
561	20241024	111500	996977800	50400	50400	50400	50400	81
562	20241024	111400	992895400	50400	50400	50400	50400	5
563	20241024	111300	992643400	50400	50400	50400	50400	68
564	20241024	111200	989216200	50400	50400	50400	50400	5
565	20241024	111100	988964200	50300	50400	50400	50300	36
566	20241024	111000	987153300	50400	50400	50400	50300	180
567	20241024	110900	978088100	50400	50400	50400	50400	0
568	20241024	110800	978088100	50400	50500	50500	50400	528
569	20241024	110700	951469400	50500	50500	50500	50500	44
570	20241024	110600	949247400	50500	50500	50500	50500	0
571	20241024	110500	949247400	50500	50500	50500	50500	50
572	20241024	110400	946722400	50500	50600	50600	50500	61
573	20241024	110300	943639800	50600	50600	50600	50600	91
574	20241024	110200	939035200	50600	50500	50600	50500	238
575	20241024	110100	926992600	50500	50500	50500	50400	86
576	20241024	110000	922653700	50400	50400	50500	50400	54
577	20241024	105900	919932000	50400	50500	50500	50400	3
578	20241024	105800	919780600	50400	50600	50600	50400	32
579	20241024	105700	918167300	50400	50400	50400	50400	41
580	20241024	105600	916100900	50500	50400	50500	50400	56
581	20241024	105500	913273400	50400	50400	50400	50300	40
582	20241024	105400	911259000	50500	50300	50500	50300	70
583	20241024	105300	907733500	50400	50400	50400	50400	5
584	20241024	105200	907481500	50400	50400	50400	50400	12
585	20241024	105100	906876700	50400	50300	50400	50300	43
586	20241024	105000	904710100	50300	50400	50400	50300	110
587	20241024	104900	899175400	50400	50500	50500	50400	72
588	20241024	104800	895542600	50400	50400	50400	50400	65
589	20241024	104700	892266600	50300	50300	50300	50300	141
590	20241024	104600	885174300	50300	50400	50400	50300	194
591	20241024	104500	875397600	50400	50400	50400	50400	187
592	20241024	104400	865972800	50500	50400	50500	50400	42
593	20241024	104300	863854700	50400	50400	50400	50400	42
594	20241024	104200	861737900	50500	50500	50500	50400	109
595	20241024	104100	856233900	50500	50500	50500	50500	6
596	20241024	104000	855930900	50400	50400	50500	50400	225
597	20241024	103900	844590800	50400	50400	50400	50400	237
598	20241024	103800	832646000	50400	50500	50600	50400	235
599	20241024	103700	820794100	50500	50500	50500	50500	209
600	20241024	103600	810239600	50500	50500	50500	50500	1
601	20241024	103500	810189100	50500	50500	50500	50500	95
602	20241024	103400	805391600	50500	50600	50600	50500	450
603	20241024	103300	782628600	50600	50500	50600	50500	83
604	20241024	103200	778429900	50600	50500	50600	50500	8
605	20241024	103100	778025700	50400	50400	50400	50400	170
606	20241024	103000	769457700	50400	50400	50500	50400	200
607	20241024	102900	759372900	50400	50400	50400	50400	1
608	20241024	102800	759322500	50400	50400	50400	50400	7
609	20241024	102700	758969700	50500	50500	50500	50500	90
610	20241024	102600	754424700	50500	50500	50500	50500	6
611	20241024	102500	754121700	50500	50500	50500	50500	108
612	20241024	102400	748667700	50500	50500	50500	50500	21
613	20241024	102300	747607200	50500	50600	50600	50500	59
614	20241024	102200	744626300	50600	50500	50600	50500	121
615	20241024	102100	738514800	50500	50400	50500	50400	466
616	20241024	102000	714982300	50400	50400	50400	50400	132
617	20241024	101900	708329500	50500	50400	50500	50400	9
618	20241024	101800	707875700	50500	50500	50500	50500	73
619	20241024	101700	704189200	50400	50400	50500	50400	66
620	20241024	101600	700860700	50500	50400	50500	50400	77
621	20241024	101500	696979700	50400	50400	50400	50400	80
622	20241024	101400	692947700	50400	50500	50500	50400	15
623	20241024	101300	692190700	50400	50400	50400	50400	84
624	20241024	101200	687957100	50400	50400	50400	50400	205
625	20241024	101100	677625100	50500	50400	50500	50400	69
626	20241024	101000	674147400	50500	50500	50600	50400	131
627	20241024	100900	667534500	50500	50500	50500	50500	36
628	20241024	100800	665716500	50500	50500	50500	50500	120
629	20241024	100700	659656500	50500	50500	50600	50500	242
630	20241024	100600	647427100	50500	50500	50500	50500	57
631	20241024	100500	644548600	50600	50500	50600	50500	73
632	20241024	100400	640861300	50500	50600	50600	50500	68
633	20241024	100300	637425100	50600	50500	50600	50500	6
634	20241024	100200	637122000	50600	50600	50600	50600	5
635	20241024	100100	636869000	50500	50700	50700	50500	1489
636	20241024	100000	561623600	50800	50700	50800	50700	216
637	20241024	095900	550657100	50700	50700	50700	50700	6
638	20241024	095800	550352900	50800	50700	50800	50700	27
639	20241024	095700	548983800	50700	50800	50800	50700	41
640	20241024	095600	546903600	50800	50800	50800	50800	40
641	20241024	095500	544871600	50700	50700	50700	50700	48
642	20241024	095400	542438000	50800	50700	50800	50700	176
643	20241024	095300	533497700	50700	50800	50800	50700	79
644	20241024	095200	529490300	50700	50700	50700	50700	27
645	20241024	095100	528121400	50800	50800	50800	50700	132
646	20241024	095000	521418400	50800	50800	50800	50800	114
647	20241024	094900	515627200	50800	50800	50800	50800	5
648	20241024	094800	515373200	50900	50900	50900	50900	5
649	20241024	094700	515118700	50800	50800	50800	50800	74
650	20241024	094600	511359500	50800	50900	50900	50800	22
651	20241024	094500	510239800	50900	50900	50900	50800	122
652	20241024	094400	504032300	50900	50900	51000	50900	28
653	20241024	094300	502606800	51000	51000	51000	51000	0
654	20241024	094200	502606800	51000	50900	51000	50800	50
655	20241024	094100	500061500	51000	51000	51000	51000	24
656	20241024	094000	498837500	51000	50900	51000	50800	33
657	20241024	093900	497159300	51000	51000	51000	51000	1
658	20241024	093800	497108300	51000	51000	51000	51000	5
659	20241024	093700	496853300	50900	51000	51000	50900	109
660	20241024	093600	491296900	51000	50900	51000	50900	16
661	20241024	093500	490481100	50800	50700	50800	50700	81
662	20241024	093400	486368600	50700	50700	50800	50700	129
663	20241024	093300	479827500	50700	50700	50700	50700	5
664	20241024	093200	479574000	50700	50800	50800	50700	63
665	20241024	093100	476379800	50700	50500	50700	50500	47
666	20241024	093000	473997900	50500	50700	50700	50500	936
667	20241024	092900	426636100	50800	50800	51000	50800	143
668	20241024	092800	419370900	50800	50800	50900	50700	124
669	20241024	092700	413065900	50600	50700	50700	50600	163
670	20241024	092600	404801900	50700	50600	50700	50600	48
671	20241024	092500	402368900	50600	50600	50600	50600	133
672	20241024	092400	395639100	50600	50800	50800	50600	58
673	20241024	092300	392694400	50800	50800	50800	50800	10
674	20241024	092200	392186400	50600	50500	50800	50500	940
675	20241024	092100	344561700	50500	50600	50800	50500	349
676	20241024	092000	326910800	50600	50900	50900	50600	599
677	20241024	091900	296539700	50900	50900	50900	50800	194
678	20241024	091800	286665600	50900	50800	50900	50800	197
679	20241024	091700	276657900	50800	50900	50900	50800	246
680	20241024	091600	264159200	50900	51000	51000	50900	1095
681	20241024	091500	208333100	51100	51200	51200	51000	355
682	20241024	091400	190195200	51200	51200	51200	51200	11
683	20241024	091300	189632000	51000	51000	51200	51000	30
684	20241024	091200	188099700	51000	51100	51100	51000	150
685	20241024	091100	180448900	51100	51100	51100	51000	648
686	20241024	091000	147343900	51500	51300	51500	51200	766
687	20241024	090900	108064200	51500	51400	51900	51300	291
688	20241024	090800	93092700	51300	51300	51400	51300	100
689	20241024	090700	87958800	51300	51500	51500	51300	65
690	20241024	090600	84619900	51500	51600	51600	51500	190
691	20241024	090500	74825000	51600	51700	51800	51600	86
692	20241024	090400	70379400	51800	51800	51800	51800	42
693	20241024	090300	68203800	51500	51600	51600	51500	152
694	20241024	090200	60375500	51500	51600	51600	51500	40
695	20241024	090100	58314300	51600	51900	51900	51600	55
696	20241024	090000	55474800	52000	52000	52000	51600	1069