KissMeData/051600/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	193300	5221348050	41750	41750	41750	41750	6287
3	20241002	193200	5221348050	41750	41750	41750	41750	0
4	20241002	193100	5221348050	41750	41750	41750	41750	0
5	20241002	193000	5221348050	41750	41750	41750	41750	0
6	20241002	192900	5221348050	41750	41750	41750	41750	0
7	20241002	192800	5221348050	41750	41750	41750	41750	0
8	20241002	192700	5221348050	41750	41750	41750	41750	0
9	20241002	192600	5221348050	41750	41750	41750	41750	0
10	20241002	192500	5221348050	41750	41750	41750	41750	0
11	20241002	192400	5221348050	41750	41750	41750	41750	0
12	20241002	192300	5221348050	41750	41750	41750	41750	0
13	20241002	192200	5221348050	41750	41750	41750	41750	0
14	20241002	192100	5221348050	41750	41750	41750	41750	0
15	20241002	192000	5221348050	41750	41750	41750	41750	0
16	20241002	191900	5221348050	41750	41750	41750	41750	0
17	20241002	191800	5221348050	41750	41750	41750	41750	0
18	20241002	191700	5221348050	41750	41750	41750	41750	0
19	20241002	191600	5221348050	41750	41750	41750	41750	0
20	20241002	191500	5221348050	41750	41750	41750	41750	0
21	20241002	191400	5221348050	41750	41750	41750	41750	0
22	20241002	191300	5221348050	41750	41750	41750	41750	0
23	20241002	191200	5221348050	41750	41750	41750	41750	0
24	20241002	191100	5221348050	41750	41750	41750	41750	0
25	20241002	191000	5221348050	41750	41750	41750	41750	0
26	20241002	190900	5221348050	41750	41750	41750	41750	0
27	20241002	190800	5221348050	41750	41750	41750	41750	0
28	20241002	190700	5221348050	41750	41750	41750	41750	0
29	20241002	190600	5221348050	41750	41750	41750	41750	0
30	20241002	190500	5221348050	41750	41750	41750	41750	0
31	20241002	190400	5221348050	41750	41750	41750	41750	0
32	20241002	190300	5221348050	41750	41750	41750	41750	6287
33	20241002	190200	5221348050	41750	41750	41750	41750	0
34	20241002	190100	5221348050	41750	41750	41750	41750	0
35	20241002	190000	5221348050	41750	41750	41750	41750	0
36	20241002	185900	5221348050	41750	41750	41750	41750	0
37	20241002	185800	5221348050	41750	41750	41750	41750	0
38	20241002	185700	5221348050	41750	41750	41750	41750	0
39	20241002	185600	5221348050	41750	41750	41750	41750	0
40	20241002	185500	5221348050	41750	41750	41750	41750	0
41	20241002	185400	5221348050	41750	41750	41750	41750	0
42	20241002	185300	5221348050	41750	41750	41750	41750	0
43	20241002	185200	5221348050	41750	41750	41750	41750	0
44	20241002	185100	5221348050	41750	41750	41750	41750	0
45	20241002	185000	5221348050	41750	41750	41750	41750	0
46	20241002	184900	5221348050	41750	41750	41750	41750	0
47	20241002	184800	5221348050	41750	41750	41750	41750	0
48	20241002	184700	5221348050	41750	41750	41750	41750	0
49	20241002	184600	5221348050	41750	41750	41750	41750	0
50	20241002	184500	5221348050	41750	41750	41750	41750	0
51	20241002	184400	5221348050	41750	41750	41750	41750	0
52	20241002	184300	5221348050	41750	41750	41750	41750	0
53	20241002	184200	5221348050	41750	41750	41750	41750	0
54	20241002	184100	5221348050	41750	41750	41750	41750	0
55	20241002	184000	5221348050	41750	41750	41750	41750	0
56	20241002	183900	5221348050	41750	41750	41750	41750	0
57	20241002	183800	5221348050	41750	41750	41750	41750	0
58	20241002	183700	5221348050	41750	41750	41750	41750	0
59	20241002	183600	5221348050	41750	41750	41750	41750	0
60	20241002	183500	5221348050	41750	41750	41750	41750	0
61	20241002	183400	5221348050	41750	41750	41750	41750	0
62	20241002	183300	5221348050	41750	41750	41750	41750	6287
63	20241002	183200	5221348050	41750	41750	41750	41750	0
64	20241002	183100	5221348050	41750	41750	41750	41750	0
65	20241002	183000	5221348050	41750	41750	41750	41750	0
66	20241002	182900	5221348050	41750	41750	41750	41750	0
67	20241002	182800	5221348050	41750	41750	41750	41750	0
68	20241002	182700	5221348050	41750	41750	41750	41750	0
69	20241002	182600	5221348050	41750	41750	41750	41750	0
70	20241002	182500	5221348050	41750	41750	41750	41750	0
71	20241002	182400	5221348050	41750	41750	41750	41750	0
72	20241002	182300	5221348050	41750	41750	41750	41750	0
73	20241002	182200	5221348050	41750	41750	41750	41750	0
74	20241002	182100	5221348050	41750	41750	41750	41750	0
75	20241002	182000	5221348050	41750	41750	41750	41750	0
76	20241002	181900	5221348050	41750	41750	41750	41750	0
77	20241002	181800	5221348050	41750	41750	41750	41750	0
78	20241002	181700	5221348050	41750	41750	41750	41750	0
79	20241002	181600	5221348050	41750	41750	41750	41750	0
80	20241002	181500	5221348050	41750	41750	41750	41750	0
81	20241002	181400	5221348050	41750	41750	41750	41750	0
82	20241002	181300	5221348050	41750	41750	41750	41750	0
83	20241002	181200	5221348050	41750	41750	41750	41750	0
84	20241002	181100	5221348050	41750	41750	41750	41750	0
85	20241002	181000	5221348050	41750	41750	41750	41750	0
86	20241002	180900	5221348050	41750	41750	41750	41750	0
87	20241002	180800	5221348050	41750	41750	41750	41750	0
88	20241002	180700	5221348050	41750	41750	41750	41750	0
89	20241002	180600	5221348050	41750	41750	41750	41750	0
90	20241002	180500	5221348050	41750	41750	41750	41750	0
91	20241002	180400	5221348050	41750	41750	41750	41750	0
92	20241002	180300	5221348050	41750	41750	41750	41750	6287
93	20241002	180200	5221348050	41750	41750	41750	41750	0
94	20241002	180100	5221348050	41750	41750	41750	41750	0
95	20241002	180000	5221348050	41750	41750	41750	41750	0
96	20241002	175900	5221348050	41750	41750	41750	41750	0
97	20241002	175800	5221348050	41750	41750	41750	41750	0
98	20241002	175700	5221348050	41750	41750	41750	41750	0
99	20241002	175600	5221348050	41750	41750	41750	41750	0
100	20241002	175500	5221348050	41750	41750	41750	41750	0
101	20241002	175400	5221348050	41750	41750	41750	41750	0
102	20241002	175300	5221348050	41750	41750	41750	41750	0
103	20241002	175200	5221348050	41750	41750	41750	41750	0
104	20241002	175100	5221348050	41750	41750	41750	41750	0
105	20241002	175000	5221348050	41750	41750	41750	41750	0
106	20241002	174900	5221348050	41750	41750	41750	41750	0
107	20241002	174800	5221348050	41750	41750	41750	41750	0
108	20241002	174700	5221348050	41750	41750	41750	41750	0
109	20241002	174600	5221348050	41750	41750	41750	41750	0
110	20241002	174500	5221348050	41750	41750	41750	41750	0
111	20241002	174400	5221348050	41750	41750	41750	41750	0
112	20241002	174300	5221348050	41750	41750	41750	41750	0
113	20241002	174200	5221348050	41750	41750	41750	41750	0
114	20241002	174100	5221348050	41750	41750	41750	41750	0
115	20241002	174000	5221348050	41750	41750	41750	41750	0
116	20241002	173900	5221348050	41750	41750	41750	41750	0
117	20241002	173800	5221348050	41750	41750	41750	41750	0
118	20241002	173700	5221348050	41750	41750	41750	41750	0
119	20241002	173600	5221348050	41750	41750	41750	41750	0
120	20241002	173500	5221348050	41750	41750	41750	41750	0
121	20241002	173400	5221348050	41750	41750	41750	41750	0
122	20241002	173300	5221348050	41750	41750	41750	41750	6287
123	20241002	173200	5221348050	41750	41750	41750	41750	0
124	20241002	173100	5221348050	41750	41750	41750	41750	0
125	20241002	173000	5221348050	41750	41750	41750	41750	0
126	20241002	172900	5221348050	41750	41750	41750	41750	0
127	20241002	172800	5221348050	41750	41750	41750	41750	0
128	20241002	172700	5221348050	41750	41750	41750	41750	0
129	20241002	172600	5221348050	41750	41750	41750	41750	0
130	20241002	172500	5221348050	41750	41750	41750	41750	0
131	20241002	172400	5221348050	41750	41750	41750	41750	0
132	20241002	172300	5221348050	41750	41750	41750	41750	0
133	20241002	172200	5221348050	41750	41750	41750	41750	0
134	20241002	172100	5221348050	41750	41750	41750	41750	0
135	20241002	172000	5221348050	41750	41750	41750	41750	0
136	20241002	171900	5221348050	41750	41750	41750	41750	0
137	20241002	171800	5221348050	41750	41750	41750	41750	0
138	20241002	171700	5221348050	41750	41750	41750	41750	0
139	20241002	171600	5221348050	41750	41750	41750	41750	0
140	20241002	171500	5221348050	41750	41750	41750	41750	0
141	20241002	171400	5221348050	41750	41750	41750	41750	0
142	20241002	171300	5221348050	41750	41750	41750	41750	0
143	20241002	171200	5221348050	41750	41750	41750	41750	0
144	20241002	171100	5221348050	41750	41750	41750	41750	0
145	20241002	171000	5221348050	41750	41750	41750	41750	0
146	20241002	170900	5221348050	41750	41750	41750	41750	0
147	20241002	170800	5221348050	41750	41750	41750	41750	0
148	20241002	170700	5221348050	41750	41750	41750	41750	0
149	20241002	170600	5221348050	41750	41750	41750	41750	0
150	20241002	170500	5221348050	41750	41750	41750	41750	0
151	20241002	170400	5221348050	41750	41750	41750	41750	0
152	20241002	170300	5221348050	41750	41750	41750	41750	6287
153	20241002	170200	5221348050	41750	41750	41750	41750	0
154	20241002	170100	5221348050	41750	41750	41750	41750	0
155	20241002	170000	5221348050	41750	41750	41750	41750	0
156	20241002	165900	5221348050	41750	41750	41750	41750	0
157	20241002	165800	5221348050	41750	41750	41750	41750	0
158	20241002	165700	5221348050	41750	41750	41750	41750	0
159	20241002	165600	5221348050	41750	41750	41750	41750	0
160	20241002	165500	5221348050	41750	41750	41750	41750	0
161	20241002	165400	5221348050	41750	41750	41750	41750	0
162	20241002	165300	5221348050	41750	41750	41750	41750	0
163	20241002	165200	5221348050	41750	41750	41750	41750	0
164	20241002	165100	5221348050	41750	41750	41750	41750	0
165	20241002	165000	5221348050	41750	41750	41750	41750	0
166	20241002	164900	5221348050	41750	41750	41750	41750	0
167	20241002	164800	5221348050	41750	41750	41750	41750	0
168	20241002	164700	5221348050	41750	41750	41750	41750	0
169	20241002	164600	5221348050	41750	41750	41750	41750	0
170	20241002	164500	5221348050	41750	41750	41750	41750	0
171	20241002	164400	5221348050	41750	41750	41750	41750	0
172	20241002	164300	5221348050	41750	41750	41750	41750	0
173	20241002	164200	5221348050	41750	41750	41750	41750	0
174	20241002	164100	5221348050	41750	41750	41750	41750	0
175	20241002	164000	5221348050	41750	41750	41750	41750	0
176	20241002	163900	5221348050	41750	41750	41750	41750	0
177	20241002	163800	5221348050	41750	41750	41750	41750	0
178	20241002	163700	5221348050	41750	41750	41750	41750	0
179	20241002	163600	5221348050	41750	41750	41750	41750	0
180	20241002	163500	5221348050	41750	41750	41750	41750	0
181	20241002	163400	5221348050	41750	41750	41750	41750	0
182	20241002	163300	5221348050	41750	41750	41750	41750	6287
183	20241002	163200	5221348050	41750	41750	41750	41750	0
184	20241002	163100	5221348050	41750	41750	41750	41750	0
185	20241002	163000	5221348050	41750	41750	41750	41750	0
186	20241002	162900	5221348050	41750	41750	41750	41750	0
187	20241002	162800	5221348050	41750	41750	41750	41750	0
188	20241002	162700	5221348050	41750	41750	41750	41750	0
189	20241002	162600	5221348050	41750	41750	41750	41750	0
190	20241002	162500	5221348050	41750	41750	41750	41750	0
191	20241002	162400	5221348050	41750	41750	41750	41750	0
192	20241002	162300	5221348050	41750	41750	41750	41750	0
193	20241002	162200	5221348050	41750	41750	41750	41750	0
194	20241002	162100	5221348050	41750	41750	41750	41750	0
195	20241002	162000	5221348050	41750	41750	41750	41750	0
196	20241002	161900	5221348050	41750	41750	41750	41750	0
197	20241002	161800	5221348050	41750	41750	41750	41750	0
198	20241002	161700	5221348050	41750	41750	41750	41750	0
199	20241002	161600	5221348050	41750	41750	41750	41750	0
200	20241002	161500	5221348050	41750	41750	41750	41750	0
201	20241002	161400	5221348050	41750	41750	41750	41750	0
202	20241002	161300	5221348050	41750	41750	41750	41750	0
203	20241002	161200	5221348050	41750	41750	41750	41750	0
204	20241002	161100	5221348050	41750	41750	41750	41750	0
205	20241002	161000	5221348050	41750	41750	41750	41750	0
206	20241002	160900	5221348050	41750	41750	41750	41750	0
207	20241002	160800	5221348050	41750	41750	41750	41750	0
208	20241002	160700	5221348050	41750	41750	41750	41750	0
209	20241002	160600	5221348050	41750	41750	41750	41750	0
210	20241002	160500	5221348050	41750	41750	41750	41750	0
211	20241002	160400	5221348050	41750	41750	41750	41750	0
212	20241002	160300	5221348050	41750	41750	41750	41750	6287
213	20241002	160200	5221348050	41750	41750	41750	41750	0
214	20241002	160100	5221348050	41750	41750	41750	41750	0
215	20241002	160000	5221348050	41750	41750	41750	41750	0
216	20241002	155900	5221348050	41750	41750	41750	41750	0
217	20241002	155800	5221348050	41750	41750	41750	41750	0
218	20241002	155700	5221348050	41750	41750	41750	41750	0
219	20241002	155600	5221348050	41750	41750	41750	41750	0
220	20241002	155500	5221348050	41750	41750	41750	41750	0
221	20241002	155400	5221348050	41750	41750	41750	41750	0
222	20241002	155300	5221348050	41750	41750	41750	41750	0
223	20241002	155200	5221348050	41750	41750	41750	41750	0
224	20241002	155100	5221348050	41750	41750	41750	41750	0
225	20241002	155000	5221348050	41750	41750	41750	41750	0
226	20241002	154900	5221348050	41750	41750	41750	41750	0
227	20241002	154800	5221348050	41750	41750	41750	41750	0
228	20241002	154700	5221348050	41750	41750	41750	41750	0
229	20241002	154600	5221348050	41750	41750	41750	41750	0
230	20241002	154500	5221348050	41750	41750	41750	41750	0
231	20241002	154400	5221348050	41750	41750	41750	41750	0
232	20241002	154300	5221348050	41750	41750	41750	41750	0
233	20241002	154200	5221348050	41750	41750	41750	41750	0
234	20241002	154100	5221348050	41750	41750	41750	41750	0
235	20241002	154000	5221348050	41750	41750	41750	41750	0
236	20241002	153900	5221348050	41750	41750	41750	41750	0
237	20241002	153800	5221348050	41750	41750	41750	41750	0
238	20241002	153700	5221348050	41750	41750	41750	41750	0
239	20241002	153600	5221348050	41750	41750	41750	41750	0
240	20241002	153500	5221348050	41750	41750	41750	41750	0
241	20241002	153400	5221348050	41750	41750	41750	41750	0
242	20241002	153300	5221348050	41750	41750	41750	41750	6287
243	20241002	153200	5221348050	41750	41750	41750	41750	0
244	20241002	153100	5221348050	41750	41750	41750	41750	0
245	20241002	153000	5221348050	41750	41750	41750	41750	6287
246	20241002	152900	4958865800	41850	41850	41850	41850	0
247	20241002	152800	4958865800	41850	41850	41850	41850	0
248	20241002	152700	4958865800	41850	41850	41850	41850	0
249	20241002	152600	4958865800	41850	41850	41850	41850	0
250	20241002	152500	4958865800	41850	41850	41850	41850	0
251	20241002	152400	4958865800	41850	41850	41850	41850	0
252	20241002	152300	4958865800	41850	41850	41850	41850	0
253	20241002	152200	4958865800	41850	41850	41850	41850	0
254	20241002	152100	4958865800	41850	41850	41850	41850	0
255	20241002	152000	4958865800	41850	41850	41850	41850	0
256	20241002	151900	4958865800	41850	41800	41850	41800	383
257	20241002	151800	4942839700	41750	41750	41800	41750	491
258	20241002	151700	4922318850	41750	41750	41800	41750	49
259	20241002	151600	4920270950	41750	41800	41800	41750	145
260	20241002	151500	4914213600	41850	41800	41850	41750	314
261	20241002	151400	4901081100	41800	41850	41850	41750	416
262	20241002	151300	4883678550	41850	41700	41850	41700	368
263	20241002	151200	4868319600	41750	41700	41750	41700	116
264	20241002	151100	4863478050	41700	41750	41750	41700	587
265	20241002	151000	4838998250	41700	41700	41750	41700	312
266	20241002	150900	4825977950	41750	41700	41750	41700	417
267	20241002	150800	4808577200	41700	41750	41800	41700	84
268	20241002	150700	4805069550	41750	41750	41750	41700	91
269	20241002	150600	4801270400	41750	41750	41750	41700	455
270	20241002	150500	4782281950	41750	41750	41800	41700	3599
271	20241002	150400	4632026450	41800	41750	41800	41750	112
272	20241002	150300	4627347700	41800	41800	41800	41750	126
273	20241002	150200	4622082950	41750	41800	41800	41750	344
274	20241002	150100	4607716050	41750	41750	41800	41750	245
275	20241002	150000	4597478450	41800	41850	41850	41800	194
276	20241002	145900	4589365550	41800	41800	41850	41800	95
277	20241002	145800	4585392700	41800	41800	41850	41800	27
278	20241002	145700	4584263150	41850	41800	41850	41800	82
279	20241002	145600	4580833700	41800	41800	41850	41750	358
280	20241002	145500	4565872100	41750	41750	41800	41750	109
281	20241002	145400	4561318750	41800	41750	41800	41750	253
282	20241002	145300	4550747700	41750	41850	41850	41750	749
283	20241002	145200	4519436550	41800	41750	41800	41750	209
284	20241002	145100	4510706200	41800	41750	41800	41750	82
285	20241002	145000	4507280850	41800	41850	41850	41800	1205
286	20241002	144900	4456908750	41800	41800	41850	41800	159
287	20241002	144800	4450257750	41850	41800	41850	41800	122
288	20241002	144700	4445154700	41800	41850	41850	41800	93
289	20241002	144600	4441265100	41850	41800	41850	41800	172
290	20241002	144500	4434070200	41850	41850	41850	41800	78
291	20241002	144400	4430807950	41800	41800	41850	41800	83
292	20241002	144300	4427336650	41850	41850	41850	41800	327
293	20241002	144200	4413654400	41850	41850	41850	41800	245
294	20241002	144100	4403404700	41850	41800	41850	41800	174
295	20241002	144000	4396125600	41800	41800	41850	41800	220
296	20241002	143900	4386926700	41800	41850	41850	41800	170
297	20241002	143800	4379814700	41800	41800	41850	41800	200
298	20241002	143700	4371452650	41800	41800	41850	41800	135
299	20241002	143600	4365808700	41850	41800	41850	41800	117
300	20241002	143500	4360915000	41800	41800	41850	41800	267
301	20241002	143400	4349744100	41800	41800	41850	41800	83
302	20241002	143300	4346273650	41850	41850	41900	41800	327
303	20241002	143200	4332589600	41850	41800	41900	41800	108
304	20241002	143100	4328066050	41800	41850	41850	41800	119
305	20241002	143000	4323086300	41900	41900	41900	41850	34
306	20241002	142900	4321662350	41900	41850	41900	41850	321
307	20241002	142800	4308225000	41850	41800	41850	41800	264
308	20241002	142700	4297179550	41850	41850	41950	41800	845
309	20241002	142600	4261817350	41900	41850	41900	41850	128
310	20241002	142500	4256457050	41900	41850	41900	41800	339
311	20241002	142400	4242271950	41850	41850	41850	41800	127
312	20241002	142300	4236959750	41850	41850	41850	41800	92
313	20241002	142200	4233112000	41800	41850	41850	41800	219
314	20241002	142100	4223950550	41850	41900	41950	41800	562
315	20241002	142000	4200420300	41900	41950	41950	41900	87
316	20241002	141900	4196771250	41900	41950	41950	41900	37
317	20241002	141800	4195219350	41950	41900	41950	41900	128
318	20241002	141700	4189852500	41900	41850	41950	41850	561
319	20241002	141600	4166321250	41850	41950	41950	41850	61
320	20241002	141500	4163765750	41900	41850	41900	41850	45
321	20241002	141400	4161880600	41850	41850	41950	41850	140
322	20241002	141300	4156012750	41850	41900	41900	41850	43
323	20241002	141200	4154211300	41900	41800	41900	41800	418
324	20241002	141100	4136724200	41800	41800	41850	41800	286
325	20241002	141000	4124765050	41800	41800	41850	41800	121
326	20241002	140900	4119706350	41850	41750	41850	41750	62
327	20241002	140800	4117114150	41800	41850	41850	41800	85
328	20241002	140700	4113559200	41800	41800	41850	41750	230
329	20241002	140600	4103946950	41750	41800	41850	41750	75
330	20241002	140500	4100811100	41800	41800	41850	41800	83
331	20241002	140400	4097339850	41800	41800	41850	41800	124
332	20241002	140300	4092155050	41750	41800	41800	41750	43
333	20241002	140200	4090357900	41750	41750	41850	41750	81
334	20241002	140100	4086971450	41750	41800	41800	41750	137
335	20241002	140000	4081247750	41850	41850	41850	41750	752
336	20241002	135900	4049811900	41850	41900	41900	41850	78
337	20241002	135800	4046545750	41850	41850	41850	41850	41
338	20241002	135700	4044829900	41900	41800	41900	41800	441
339	20241002	135600	4026386600	41800	41850	41850	41800	111
340	20241002	135500	4021745000	41800	41800	41850	41800	85
341	20241002	135400	4018191050	41800	41850	41850	41800	95
342	20241002	135300	4014215550	41800	41900	41900	41800	86
343	20241002	135200	4010614700	41850	41850	41850	41800	74
344	20241002	135100	4007518150	41900	41850	41900	41850	133
345	20241002	135000	4001950250	41850	41850	41900	41850	131
346	20241002	134900	3996463550	41850	41850	41850	41850	72
347	20241002	134800	3993450350	41850	41850	41850	41800	52
348	20241002	134700	3991274400	41850	41900	41900	41850	171
349	20241002	134600	3984113700	41850	41850	41900	41850	237
350	20241002	134500	3974194300	41850	41850	41900	41850	84
351	20241002	134400	3970677050	41850	41900	41900	41850	87
352	20241002	134300	3967034250	41850	41850	41850	41800	169
353	20241002	134200	3959961850	41900	41850	41900	41850	90
354	20241002	134100	3956193500	41850	41850	41900	41850	148
355	20241002	134000	3949997850	41850	41900	41900	41850	120
356	20241002	133900	3944972450	41850	41800	41900	41800	111
357	20241002	133800	3940326700	41850	41800	41900	41800	75
358	20241002	133700	3937187100	41900	41850	41900	41800	71
359	20241002	133600	3934215400	41850	41850	41900	41800	87
360	20241002	133500	3930574300	41800	41800	41900	41800	101
361	20241002	133400	3926346900	41800	41900	41950	41800	990
362	20241002	133300	3884906350	41900	41900	41950	41900	83
363	20241002	133200	3881426800	41900	41850	41950	41850	86
364	20241002	133100	3877822750	41850	41850	41900	41850	83
365	20241002	133000	3874348300	41900	41850	41900	41850	57
366	20241002	132900	3871960600	41850	41850	41950	41850	231
367	20241002	132800	3862286100	41850	41850	41900	41850	98
368	20241002	132700	3858183750	41900	41900	41900	41850	96
369	20241002	132600	3854163700	41850	41950	41950	41850	164
370	20241002	132500	3847289500	41900	41950	42000	41900	981
371	20241002	132400	3806177600	42000	41950	42000	41900	1740
372	20241002	132300	3733103000	41950	41950	41950	41900	66
373	20241002	132200	3730334450	41950	41900	41950	41900	113
374	20241002	132100	3725598000	41900	41950	41950	41900	193
375	20241002	132000	3717507400	42000	42000	42000	41950	198
376	20241002	131900	3709199450	41950	41950	42000	41950	144
377	20241002	131800	3703155250	41950	42000	42050	41950	72
378	20241002	131700	3700130950	42000	42050	42050	42000	564
379	20241002	131600	3676442550	42000	42050	42100	42000	1375
380	20241002	131500	3618623700	42100	42050	42100	42050	150
381	20241002	131400	3612311600	42050	42100	42100	42050	416
382	20241002	131300	3594799900	42100	42150	42200	42100	51
383	20241002	131200	3592650000	42150	42150	42200	42100	85
384	20241002	131100	3589066700	42150	42150	42200	42150	105
385	20241002	131000	3584640550	42150	42150	42200	42150	123
386	20241002	130900	3579455650	42200	42200	42200	42200	111
387	20241002	130800	3574771450	42200	42250	42250	42200	140
388	20241002	130700	3568858500	42200	42150	42200	42150	46
389	20241002	130600	3566917450	42200	42150	42200	42150	24
390	20241002	130500	3565904750	42150	42200	42200	42150	103
391	20241002	130400	3561560350	42200	42200	42200	42200	8
392	20241002	130300	3561222750	42150	42150	42200	42150	66
393	20241002	130200	3558440200	42200	42200	42200	42200	172
394	20241002	130100	3551181800	42200	42200	42200	42200	59
395	20241002	130000	3548692000	42100	42150	42150	42100	142
396	20241002	125900	3542711350	42150	42150	42200	42150	106
397	20241002	125800	3538243050	42150	42150	42200	42150	83
398	20241002	125700	3534741700	42150	42200	42200	42150	122
399	20241002	125600	3529598550	42150	42200	42250	42150	124
400	20241002	125500	3524366900	42200	42200	42250	42200	62
401	20241002	125400	3521747550	42250	42200	42250	42200	41
402	20241002	125300	3520016000	42150	42200	42200	42150	49
403	20241002	125200	3517950250	42200	42200	42200	42200	17
404	20241002	125100	3517232850	42200	42200	42200	42200	65
405	20241002	125000	3514489850	42200	42200	42250	42200	55
406	20241002	124900	3512168400	42200	42250	42250	42200	147
407	20241002	124800	3505964600	42250	42300	42300	42250	213
408	20241002	124700	3496962450	42250	42300	42300	42250	271
409	20241002	124600	3485510950	42250	42300	42300	42250	15
410	20241002	124500	3484876750	42250	42250	42300	42250	245
411	20241002	124400	3474524250	42300	42250	42300	42250	143
412	20241002	124300	3468479500	42250	42300	42300	42250	61
413	20241002	124200	3465899350	42250	42300	42300	42250	53
414	20241002	124100	3463657650	42250	42250	42300	42250	179
415	20241002	124000	3456088300	42300	42300	42300	42300	52
416	20241002	123900	3453888700	42250	42300	42300	42250	24
417	20241002	123800	3452874050	42300	42300	42300	42250	179
418	20241002	123700	3445304200	42300	42250	42300	42250	266
419	20241002	123600	3434054100	42250	42300	42300	42250	30
420	20241002	123500	3432785450	42300	42250	42300	42250	147
421	20241002	123400	3426570100	42300	42300	42300	42300	58
422	20241002	123300	3424116700	42300	42300	42300	42250	37
423	20241002	123200	3422552800	42250	42250	42300	42200	199
424	20241002	123100	3414146300	42250	42250	42250	42250	56
425	20241002	123000	3411780300	42250	42200	42250	42200	85
426	20241002	122900	3408189250	42200	42250	42250	42200	64
427	20241002	122800	3405487850	42250	42250	42250	42200	30
428	20241002	122700	3404220450	42250	42250	42250	42200	64
429	20241002	122600	3401516550	42250	42250	42250	42200	55
430	20241002	122500	3399194750	42200	42200	42200	42150	19
431	20241002	122400	3398393050	42250	42200	42250	42200	188
432	20241002	122300	3390450900	42250	42200	42250	42200	297
433	20241002	122200	3377906700	42200	41950	42200	41950	6621
434	20241002	122100	3099828250	41950	41950	41950	41900	18
435	20241002	122000	3099073250	41900	41950	41950	41900	96
436	20241002	121900	3095047900	41950	41900	41950	41900	10
437	20241002	121800	3094628500	41950	41950	41950	41900	40
438	20241002	121700	3092950600	41950	41850	41950	41850	920
439	20241002	121600	3054407400	41850	41850	41900	41850	64
440	20241002	121500	3051726100	41900	41900	41900	41850	58
441	20241002	121400	3049296200	41850	41850	41900	41850	444
442	20241002	121300	3030697500	41900	41900	41900	41900	58
443	20241002	121200	3028267300	41850	41850	41900	41850	22
444	20241002	121100	3027346100	41900	41900	41900	41850	54
445	20241002	121000	3025085750	41900	41900	41900	41850	25
446	20241002	120900	3024038650	41900	41850	41900	41850	181
447	20241002	120800	3016460900	41850	41900	41900	41850	167
448	20241002	120700	3009470800	41900	41900	41900	41900	10
449	20241002	120600	3009051800	41900	41850	41900	41850	65
450	20241002	120500	3006328650	41850	41900	41900	41850	98
451	20241002	120400	3002226500	41850	41900	41900	41850	251
452	20241002	120300	2991720100	41900	41900	41900	41850	130
453	20241002	120200	2986273700	41850	41850	41900	41850	62
454	20241002	120100	2983678550	41900	41850	41900	41850	14
455	20241002	120000	2983092250	41850	41850	41900	41850	56
456	20241002	115900	2980746150	41850	41900	41900	41850	322
457	20241002	115800	2967267550	41850	41900	41900	41850	12
458	20241002	115700	2966764950	41850	41850	41900	41850	69
459	20241002	115600	2963876850	41850	41900	41900	41850	96
460	20241002	115500	2959856350	41850	41850	41900	41850	53
461	20241002	115400	2957637900	41900	41900	41900	41850	60
462	20241002	115300	2955126050	41850	41850	41900	41850	58
463	20241002	115200	2952698350	41900	41850	41900	41850	139
464	20241002	115100	2946878250	41850	41850	41900	41850	347
465	20241002	115000	2932341950	41850	41850	41900	41850	52
466	20241002	114900	2930165350	41900	41850	41900	41850	101
467	20241002	114800	2925935150	41850	41850	41900	41850	62
468	20241002	114700	2923340050	41850	41850	41900	41850	60
469	20241002	114600	2920828600	41900	41900	41900	41850	20
470	20241002	114500	2919991000	41900	41850	41900	41850	522
471	20241002	114400	2898142400	41900	41900	41900	41850	55
472	20241002	114300	2895839800	41850	41850	41900	41850	216
473	20241002	114200	2886799800	41850	41850	41900	41850	569
474	20241002	114100	2862984200	41850	41850	41900	41850	57
475	20241002	114000	2860598300	41900	41850	41900	41850	20
476	20241002	113900	2859760900	41900	41900	41900	41900	23
477	20241002	113800	2858797200	41900	41850	41900	41850	100
478	20241002	113700	2854609150	41900	41950	41950	41900	418
479	20241002	113600	2837094500	41900	41900	41950	41900	16
480	20241002	113500	2836423700	41900	41900	41950	41900	108
481	20241002	113400	2831895600	41900	41950	41950	41900	13
482	20241002	113300	2831350450	41950	41950	41950	41900	29
483	20241002	113200	2830134550	41950	41900	41950	41900	131
484	20241002	113100	2824644200	41950	41900	41950	41900	95
485	20241002	113000	2820659150	41900	41950	41950	41900	9
486	20241002	112900	2820281650	41950	41900	41950	41900	147
487	20241002	112800	2814117200	41950	41950	41950	41900	212
488	20241002	112700	2805229550	41900	41950	41950	41900	15
489	20241002	112600	2804600600	41900	41950	41950	41900	50
490	20241002	112500	2802504900	41900	41900	41950	41900	128
491	20241002	112400	2797139650	41950	41950	41950	41950	59
492	20241002	112300	2794664600	41950	41950	41950	41900	49
493	20241002	112200	2792609100	41900	41950	41950	41900	48
494	20241002	112100	2790597450	41950	41950	41950	41950	84
495	20241002	112000	2787073650	41950	41900	41950	41900	299
496	20241002	111900	2774530700	41900	41950	41950	41900	118
497	20241002	111800	2769584250	41950	41950	41950	41950	17
498	20241002	111700	2768871100	41950	41900	41950	41900	95
499	20241002	111600	2764887650	41900	41900	41950	41850	3777
500	20241002	111500	2606627250	41850	41850	41900	41850	13
501	20241002	111400	2606082800	41900	41850	41900	41850	125
502	20241002	111300	2600846950	41850	41900	41900	41850	94
503	20241002	111200	2596910700	41900	41900	41900	41850	42
504	20241002	111100	2595151000	41900	41900	41900	41850	69
505	20241002	111000	2592260450	41850	41900	41900	41850	158
506	20241002	110900	2585647500	41900	41900	41900	41850	43
507	20241002	110800	2583845850	41850	41850	41900	41850	14
508	20241002	110700	2583259550	41900	41900	41900	41850	189
509	20241002	110600	2575347000	41900	41850	41900	41850	8
510	20241002	110500	2575011900	41900	41850	41900	41850	34
511	20241002	110400	2573587400	41850	41850	41900	41850	106
512	20241002	110300	2569148700	41850	41850	41850	41850	204
513	20241002	110200	2560611300	41850	41850	41850	41850	5
514	20241002	110100	2560402050	41850	41850	41850	41850	941
515	20241002	110000	2521021200	41850	41850	41900	41850	113
516	20241002	105900	2516289600	41850	41850	41850	41850	502
517	20241002	105800	2495280900	41850	41850	41900	41850	479
518	20241002	105700	2475234000	41800	41850	41850	41800	758
519	20241002	105600	2443547100	41850	41850	41850	41850	1896
520	20241002	105500	2364199500	41850	41850	41850	41850	49
521	20241002	105400	2362148850	41850	41900	41900	41850	29
522	20241002	105300	2360934750	41900	41900	41900	41850	2396
523	20241002	105200	2260547450	41900	41950	41950	41900	93
524	20241002	105100	2256648250	41950	41950	41950	41950	36
525	20241002	105000	2255138050	41950	41950	41950	41950	77
526	20241002	104900	2251907900	41900	41900	41950	41900	83
527	20241002	104800	2248427950	41950	41950	41950	41950	6
528	20241002	104700	2248176250	41950	41900	41950	41900	55
529	20241002	104600	2245870250	41900	41900	41950	41900	113
530	20241002	104500	2241132450	41900	41900	41900	41900	5
531	20241002	104400	2240922950	41950	41950	41950	41900	315
532	20241002	104300	2227721850	41900	41950	41950	41900	85
533	20241002	104200	2224157850	41950	41950	41950	41950	97
534	20241002	104100	2220088700	41950	41950	41950	41950	46
535	20241002	104000	2218159000	41900	41950	41950	41900	150
536	20241002	103900	2211868900	41950	41900	41950	41900	97
537	20241002	103800	2207800550	41900	41900	41900	41900	20
538	20241002	103700	2206962550	41900	41900	41950	41900	216
539	20241002	103600	2197909600	41900	41900	41950	41900	315
540	20241002	103500	2184699950	41900	41950	41950	41900	11
541	20241002	103400	2184238600	41950	41950	41950	41900	82
542	20241002	103300	2180801250	41950	41900	41950	41900	5523
543	20241002	103200	1949358450	41900	41900	41900	41900	101
544	20241002	103100	1945126550	41900	41850	41900	41850	95
545	20241002	103000	1941149100	41850	41900	41900	41850	50
546	20241002	102900	1939056300	41850	41900	41900	41850	110
547	20241002	102800	1934450300	41850	41850	41850	41850	157
548	20241002	102700	1927879850	41900	41900	41900	41900	0
549	20241002	102600	1927879850	41900	41900	41900	41900	55
550	20241002	102500	1925575350	41850	41850	41850	41800	350
551	20241002	102400	1910928100	41900	41850	41900	41850	139
552	20241002	102300	1905104250	41900	41850	41900	41850	17
553	20241002	102200	1904392750	41850	41850	41850	41850	114
554	20241002	102100	1899621850	41850	41850	41850	41850	13
555	20241002	102000	1899077800	41850	41850	41850	41850	1195
556	20241002	101900	1849067050	41850	41950	41950	41850	2892
557	20241002	101800	1727891700	41950	41950	41950	41950	6
558	20241002	101700	1727640000	41950	41950	41950	41950	508
559	20241002	101600	1706329400	41950	41950	42000	41950	146
560	20241002	101500	1700204500	41950	41950	42000	41950	98
561	20241002	101400	1696090800	41950	41950	41950	41950	980
562	20241002	101300	1654979800	41950	41950	41950	41950	110
563	20241002	101200	1650365300	41950	42000	42000	41950	527
564	20241002	101100	1628254650	42000	41950	42000	41950	1333
565	20241002	101000	1572334800	41950	42000	42000	41950	58
566	20241002	100900	1569901600	42000	41950	42000	41950	164
567	20241002	100800	1563015900	41950	42050	42050	41950	1514
568	20241002	100700	1499427400	42000	42050	42100	42000	598
569	20241002	100600	1474282350	42100	42050	42100	42050	308
570	20241002	100500	1461329350	42050	42000	42050	42000	378
571	20241002	100400	1445442400	42000	41950	42000	41950	849
572	20241002	100300	1409826750	41950	41950	41950	41950	33
573	20241002	100200	1408442400	41950	41950	41950	41950	4
574	20241002	100100	1408274600	41950	41950	41950	41950	72
575	20241002	100000	1405254200	41950	41950	41950	41950	12
576	20241002	095900	1404750800	41900	41900	41900	41900	217
577	20241002	095800	1395658500	41900	41900	41900	41900	51
578	20241002	095700	1393521600	41900	41900	41900	41900	566
579	20241002	095600	1369806200	41900	41900	41900	41900	1
580	20241002	095500	1369764300	41900	41900	41900	41900	8
581	20241002	095400	1369429100	41900	41900	41900	41850	782
582	20241002	095300	1336686800	41950	41950	41950	41950	142
583	20241002	095200	1330729900	42000	42050	42050	42000	40
584	20241002	095100	1329049850	42050	42050	42100	42000	170
585	20241002	095000	1321900200	42150	42150	42150	42150	0
586	20241002	094900	1321900200	42150	42100	42150	42000	2025
587	20241002	094800	1236695900	42100	42050	42100	42050	1921
588	20241002	094700	1155827550	42000	42000	42000	42000	104
589	20241002	094600	1151459550	42000	42000	42000	41900	61
590	20241002	094500	1148897850	41900	41900	41900	41900	76
591	20241002	094400	1145713450	41900	41850	41900	41850	124
592	20241002	094300	1140519100	41850	41900	41950	41850	489
593	20241002	094200	1120019800	41900	42000	42000	41900	462
594	20241002	094100	1100633850	42000	41950	42000	41950	10
595	20241002	094000	1100214100	41950	42050	42050	41950	240
596	20241002	093900	1090141200	42050	42000	42100	41950	1880
597	20241002	093800	1011121800	42000	42000	42000	41950	336
598	20241002	093700	997010850	41950	41950	42000	41950	633
599	20241002	093600	970456250	42000	41950	42000	41950	57
600	20241002	093500	968064600	41950	42000	42000	41950	138
601	20241002	093400	962273650	42000	41950	42000	41950	438
602	20241002	093300	943895950	41900	41900	41900	41900	229
603	20241002	093200	934300850	41900	41850	41900	41850	546
604	20241002	093100	911425300	41850	41850	41900	41850	176
605	20241002	093000	904059550	41850	41850	41850	41850	116
606	20241002	092900	899204950	41750	41750	41750	41750	33
607	20241002	092800	897827200	41750	41800	41800	41700	472
608	20241002	092700	878109800	41850	41900	41900	41850	347
609	20241002	092600	863584850	41850	41800	41850	41800	556
610	20241002	092500	840323800	41800	41850	41850	41800	110
611	20241002	092400	835722000	41850	41750	41850	41750	894
612	20241002	092300	798353350	41750	41750	41800	41750	277
613	20241002	092200	786787450	41750	41650	41750	41600	603
614	20241002	092100	761654050	41600	41650	41700	41600	2990
615	20241002	092000	637108800	41700	41700	41700	41650	108
616	20241002	091900	632605350	41700	41750	41750	41650	820
617	20241002	091800	598412950	41750	41700	41800	41700	219
618	20241002	091700	589277150	41700	41650	41700	41650	232
619	20241002	091600	579613450	41650	41650	41750	41650	457
620	20241002	091500	560574100	41650	41750	41750	41650	115
621	20241002	091400	555779350	41800	41750	41800	41650	655
622	20241002	091300	528494400	41700	41750	41750	41700	148
623	20241002	091200	522322650	41750	41700	41900	41650	593
624	20241002	091100	497571100	41700	41750	41750	41650	245
625	20241002	091000	487364150	41650	41650	41750	41650	15
626	20241002	090900	486738500	41800	41800	41800	41650	495
627	20241002	090800	466061050	41600	41550	41750	41550	541
628	20241002	090700	443530300	41650	41450	41650	41450	1031
629	20241002	090600	400781850	41500	41600	41600	41450	88
630	20241002	090500	397131450	41600	41600	41600	41400	1131
631	20241002	090400	350187650	41650	41400	41650	41400	1008
632	20241002	090300	308344200	41400	41500	41500	41300	1524
633	20241002	090200	245279550	41450	41350	41500	41350	475
634	20241002	090100	225610850	41500	41600	41650	41300	2959
635	20241002	090000	102693450	41600	41850	41900	41600	2457