KissMeData/220100/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	204600	18846542350	26850	26850	26850	26850	6595
3	20241010	204500	18846542350	26850	26850	26850	26850	0
4	20241010	204400	18846542350	26850	26850	26850	26850	0
5	20241010	204300	18846542350	26850	26850	26850	26850	0
6	20241010	204200	18846542350	26850	26850	26850	26850	0
7	20241010	204100	18846542350	26850	26850	26850	26850	0
8	20241010	204000	18846542350	26850	26850	26850	26850	0
9	20241010	203900	18846542350	26850	26850	26850	26850	0
10	20241010	203800	18846542350	26850	26850	26850	26850	0
11	20241010	203700	18846542350	26850	26850	26850	26850	0
12	20241010	203600	18846542350	26850	26850	26850	26850	0
13	20241010	203500	18846542350	26850	26850	26850	26850	0
14	20241010	203400	18846542350	26850	26850	26850	26850	0
15	20241010	203300	18846542350	26850	26850	26850	26850	0
16	20241010	203200	18846542350	26850	26850	26850	26850	0
17	20241010	203100	18846542350	26850	26850	26850	26850	0
18	20241010	203000	18846542350	26850	26850	26850	26850	0
19	20241010	202900	18846542350	26850	26850	26850	26850	0
20	20241010	202800	18846542350	26850	26850	26850	26850	0
21	20241010	202700	18846542350	26850	26850	26850	26850	0
22	20241010	202600	18846542350	26850	26850	26850	26850	0
23	20241010	202500	18846542350	26850	26850	26850	26850	0
24	20241010	202400	18846542350	26850	26850	26850	26850	0
25	20241010	202300	18846542350	26850	26850	26850	26850	0
26	20241010	202200	18846542350	26850	26850	26850	26850	0
27	20241010	202100	18846542350	26850	26850	26850	26850	0
28	20241010	202000	18846542350	26850	26850	26850	26850	0
29	20241010	201900	18846542350	26850	26850	26850	26850	0
30	20241010	201800	18846542350	26850	26850	26850	26850	0
31	20241010	201700	18846542350	26850	26850	26850	26850	0
32	20241010	201600	18846542350	26850	26850	26850	26850	6595
33	20241010	201500	18846542350	26850	26850	26850	26850	0
34	20241010	201400	18846542350	26850	26850	26850	26850	0
35	20241010	201300	18846542350	26850	26850	26850	26850	0
36	20241010	201200	18846542350	26850	26850	26850	26850	0
37	20241010	201100	18846542350	26850	26850	26850	26850	0
38	20241010	201000	18846542350	26850	26850	26850	26850	0
39	20241010	200900	18846542350	26850	26850	26850	26850	0
40	20241010	200800	18846542350	26850	26850	26850	26850	0
41	20241010	200700	18846542350	26850	26850	26850	26850	0
42	20241010	200600	18846542350	26850	26850	26850	26850	0
43	20241010	200500	18846542350	26850	26850	26850	26850	0
44	20241010	200400	18846542350	26850	26850	26850	26850	0
45	20241010	200300	18846542350	26850	26850	26850	26850	0
46	20241010	200200	18846542350	26850	26850	26850	26850	0
47	20241010	200100	18846542350	26850	26850	26850	26850	0
48	20241010	200000	18846542350	26850	26850	26850	26850	0
49	20241010	195900	18846542350	26850	26850	26850	26850	0
50	20241010	195800	18846542350	26850	26850	26850	26850	0
51	20241010	195700	18846542350	26850	26850	26850	26850	0
52	20241010	195600	18846542350	26850	26850	26850	26850	0
53	20241010	195500	18846542350	26850	26850	26850	26850	0
54	20241010	195400	18846542350	26850	26850	26850	26850	0
55	20241010	195300	18846542350	26850	26850	26850	26850	0
56	20241010	195200	18846542350	26850	26850	26850	26850	0
57	20241010	195100	18846542350	26850	26850	26850	26850	0
58	20241010	195000	18846542350	26850	26850	26850	26850	0
59	20241010	194900	18846542350	26850	26850	26850	26850	0
60	20241010	194800	18846542350	26850	26850	26850	26850	0
61	20241010	194700	18846542350	26850	26850	26850	26850	0
62	20241010	194600	18846542350	26850	26850	26850	26850	6595
63	20241010	194500	18846542350	26850	26850	26850	26850	0
64	20241010	194400	18846542350	26850	26850	26850	26850	0
65	20241010	194300	18846542350	26850	26850	26850	26850	0
66	20241010	194200	18846542350	26850	26850	26850	26850	0
67	20241010	194100	18846542350	26850	26850	26850	26850	0
68	20241010	194000	18846542350	26850	26850	26850	26850	0
69	20241010	193900	18846542350	26850	26850	26850	26850	0
70	20241010	193800	18846542350	26850	26850	26850	26850	0
71	20241010	193700	18846542350	26850	26850	26850	26850	0
72	20241010	193600	18846542350	26850	26850	26850	26850	0
73	20241010	193500	18846542350	26850	26850	26850	26850	0
74	20241010	193400	18846542350	26850	26850	26850	26850	0
75	20241010	193300	18846542350	26850	26850	26850	26850	0
76	20241010	193200	18846542350	26850	26850	26850	26850	0
77	20241010	193100	18846542350	26850	26850	26850	26850	0
78	20241010	193000	18846542350	26850	26850	26850	26850	0
79	20241010	192900	18846542350	26850	26850	26850	26850	0
80	20241010	192800	18846542350	26850	26850	26850	26850	0
81	20241010	192700	18846542350	26850	26850	26850	26850	0
82	20241010	192600	18846542350	26850	26850	26850	26850	0
83	20241010	192500	18846542350	26850	26850	26850	26850	0
84	20241010	192400	18846542350	26850	26850	26850	26850	0
85	20241010	192300	18846542350	26850	26850	26850	26850	0
86	20241010	192200	18846542350	26850	26850	26850	26850	0
87	20241010	192100	18846542350	26850	26850	26850	26850	0
88	20241010	192000	18846542350	26850	26850	26850	26850	0
89	20241010	191900	18846542350	26850	26850	26850	26850	0
90	20241010	191800	18846542350	26850	26850	26850	26850	0
91	20241010	191700	18846542350	26850	26850	26850	26850	0
92	20241010	191600	18846542350	26850	26850	26850	26850	6595
93	20241010	191500	18846542350	26850	26850	26850	26850	0
94	20241010	191400	18846542350	26850	26850	26850	26850	0
95	20241010	191300	18846542350	26850	26850	26850	26850	0
96	20241010	191200	18846542350	26850	26850	26850	26850	0
97	20241010	191100	18846542350	26850	26850	26850	26850	0
98	20241010	191000	18846542350	26850	26850	26850	26850	0
99	20241010	190900	18846542350	26850	26850	26850	26850	0
100	20241010	190800	18846542350	26850	26850	26850	26850	0
101	20241010	190700	18846542350	26850	26850	26850	26850	0
102	20241010	190600	18846542350	26850	26850	26850	26850	0
103	20241010	190500	18846542350	26850	26850	26850	26850	0
104	20241010	190400	18846542350	26850	26850	26850	26850	0
105	20241010	190300	18846542350	26850	26850	26850	26850	0
106	20241010	190200	18846542350	26850	26850	26850	26850	0
107	20241010	190100	18846542350	26850	26850	26850	26850	0
108	20241010	190000	18846542350	26850	26850	26850	26850	0
109	20241010	185900	18846542350	26850	26850	26850	26850	0
110	20241010	185800	18846542350	26850	26850	26850	26850	0
111	20241010	185700	18846542350	26850	26850	26850	26850	0
112	20241010	185600	18846542350	26850	26850	26850	26850	0
113	20241010	185500	18846542350	26850	26850	26850	26850	0
114	20241010	185400	18846542350	26850	26850	26850	26850	0
115	20241010	185300	18846542350	26850	26850	26850	26850	0
116	20241010	185200	18846542350	26850	26850	26850	26850	0
117	20241010	185100	18846542350	26850	26850	26850	26850	0
118	20241010	185000	18846542350	26850	26850	26850	26850	0
119	20241010	184900	18846542350	26850	26850	26850	26850	0
120	20241010	184800	18846542350	26850	26850	26850	26850	0
121	20241010	184700	18846542350	26850	26850	26850	26850	0
122	20241010	184600	18846542350	26850	26850	26850	26850	6595
123	20241010	184500	18846542350	26850	26850	26850	26850	0
124	20241010	184400	18846542350	26850	26850	26850	26850	0
125	20241010	184300	18846542350	26850	26850	26850	26850	0
126	20241010	184200	18846542350	26850	26850	26850	26850	0
127	20241010	184100	18846542350	26850	26850	26850	26850	0
128	20241010	184000	18846542350	26850	26850	26850	26850	0
129	20241010	183900	18846542350	26850	26850	26850	26850	0
130	20241010	183800	18846542350	26850	26850	26850	26850	0
131	20241010	183700	18846542350	26850	26850	26850	26850	0
132	20241010	183600	18846542350	26850	26850	26850	26850	0
133	20241010	183500	18846542350	26850	26850	26850	26850	0
134	20241010	183400	18846542350	26850	26850	26850	26850	0
135	20241010	183300	18846542350	26850	26850	26850	26850	0
136	20241010	183200	18846542350	26850	26850	26850	26850	0
137	20241010	183100	18846542350	26850	26850	26850	26850	0
138	20241010	183000	18846542350	26850	26850	26850	26850	0
139	20241010	182900	18846542350	26850	26850	26850	26850	0
140	20241010	182800	18846542350	26850	26850	26850	26850	0
141	20241010	182700	18846542350	26850	26850	26850	26850	0
142	20241010	182600	18846542350	26850	26850	26850	26850	0
143	20241010	182500	18846542350	26850	26850	26850	26850	0
144	20241010	182400	18846542350	26850	26850	26850	26850	0
145	20241010	182300	18846542350	26850	26850	26850	26850	0
146	20241010	182200	18846542350	26850	26850	26850	26850	0
147	20241010	182100	18846542350	26850	26850	26850	26850	0
148	20241010	182000	18846542350	26850	26850	26850	26850	0
149	20241010	181900	18846542350	26850	26850	26850	26850	0
150	20241010	181800	18846542350	26850	26850	26850	26850	0
151	20241010	181700	18846542350	26850	26850	26850	26850	0
152	20241010	181600	18846542350	26850	26850	26850	26850	6595
153	20241010	181500	18846542350	26850	26850	26850	26850	0
154	20241010	181400	18846542350	26850	26850	26850	26850	0
155	20241010	181300	18846542350	26850	26850	26850	26850	0
156	20241010	181200	18846542350	26850	26850	26850	26850	0
157	20241010	181100	18846542350	26850	26850	26850	26850	0
158	20241010	181000	18846542350	26850	26850	26850	26850	0
159	20241010	180900	18846542350	26850	26850	26850	26850	0
160	20241010	180800	18846542350	26850	26850	26850	26850	0
161	20241010	180700	18846542350	26850	26850	26850	26850	0
162	20241010	180600	18846542350	26850	26850	26850	26850	0
163	20241010	180500	18846542350	26850	26850	26850	26850	0
164	20241010	180400	18846542350	26850	26850	26850	26850	0
165	20241010	180300	18846542350	26850	26850	26850	26850	0
166	20241010	180200	18846542350	26850	26850	26850	26850	0
167	20241010	180100	18846542350	26850	26850	26850	26850	0
168	20241010	180000	18846542350	26850	26850	26850	26850	0
169	20241010	175900	18846542350	26850	26850	26850	26850	0
170	20241010	175800	18846542350	26850	26850	26850	26850	0
171	20241010	175700	18846542350	26850	26850	26850	26850	0
172	20241010	175600	18846542350	26850	26850	26850	26850	0
173	20241010	175500	18846542350	26850	26850	26850	26850	0
174	20241010	175400	18846542350	26850	26850	26850	26850	0
175	20241010	175300	18846542350	26850	26850	26850	26850	0
176	20241010	175200	18846542350	26850	26850	26850	26850	0
177	20241010	175100	18846542350	26850	26850	26850	26850	0
178	20241010	175000	18846542350	26850	26850	26850	26850	0
179	20241010	174900	18846542350	26850	26850	26850	26850	0
180	20241010	174800	18846542350	26850	26850	26850	26850	0
181	20241010	174700	18846542350	26850	26850	26850	26850	0
182	20241010	174600	18846542350	26850	26850	26850	26850	6595
183	20241010	174500	18846542350	26850	26850	26850	26850	0
184	20241010	174400	18846542350	26850	26850	26850	26850	0
185	20241010	174300	18846542350	26850	26850	26850	26850	0
186	20241010	174200	18846542350	26850	26850	26850	26850	0
187	20241010	174100	18846542350	26850	26850	26850	26850	0
188	20241010	174000	18846542350	26850	26850	26850	26850	0
189	20241010	173900	18846542350	26850	26850	26850	26850	0
190	20241010	173800	18846542350	26850	26850	26850	26850	0
191	20241010	173700	18846542350	26850	26850	26850	26850	0
192	20241010	173600	18846542350	26850	26850	26850	26850	0
193	20241010	173500	18846542350	26850	26850	26850	26850	0
194	20241010	173400	18846542350	26850	26850	26850	26850	0
195	20241010	173300	18846542350	26850	26850	26850	26850	0
196	20241010	173200	18846542350	26850	26850	26850	26850	0
197	20241010	173100	18846542350	26850	26850	26850	26850	0
198	20241010	173000	18846542350	26850	26850	26850	26850	0
199	20241010	172900	18846542350	26850	26850	26850	26850	0
200	20241010	172800	18846542350	26850	26850	26850	26850	0
201	20241010	172700	18846542350	26850	26850	26850	26850	0
202	20241010	172600	18846542350	26850	26850	26850	26850	0
203	20241010	172500	18846542350	26850	26850	26850	26850	0
204	20241010	172400	18846542350	26850	26850	26850	26850	0
205	20241010	172300	18846542350	26850	26850	26850	26850	0
206	20241010	172200	18846542350	26850	26850	26850	26850	0
207	20241010	172100	18846542350	26850	26850	26850	26850	0
208	20241010	172000	18846542350	26850	26850	26850	26850	0
209	20241010	171900	18846542350	26850	26850	26850	26850	0
210	20241010	171800	18846542350	26850	26850	26850	26850	0
211	20241010	171700	18846542350	26850	26850	26850	26850	0
212	20241010	171600	18846542350	26850	26850	26850	26850	6595
213	20241010	171500	18846542350	26850	26850	26850	26850	0
214	20241010	171400	18846542350	26850	26850	26850	26850	0
215	20241010	171300	18846542350	26850	26850	26850	26850	0
216	20241010	171200	18846542350	26850	26850	26850	26850	0
217	20241010	171100	18846542350	26850	26850	26850	26850	0
218	20241010	171000	18846542350	26850	26850	26850	26850	0
219	20241010	170900	18846542350	26850	26850	26850	26850	0
220	20241010	170800	18846542350	26850	26850	26850	26850	0
221	20241010	170700	18846542350	26850	26850	26850	26850	0
222	20241010	170600	18846542350	26850	26850	26850	26850	0
223	20241010	170500	18846542350	26850	26850	26850	26850	0
224	20241010	170400	18846542350	26850	26850	26850	26850	0
225	20241010	170300	18846542350	26850	26850	26850	26850	0
226	20241010	170200	18846542350	26850	26850	26850	26850	0
227	20241010	170100	18846542350	26850	26850	26850	26850	0
228	20241010	170000	18846542350	26850	26850	26850	26850	0
229	20241010	165900	18846542350	26850	26850	26850	26850	0
230	20241010	165800	18846542350	26850	26850	26850	26850	0
231	20241010	165700	18846542350	26850	26850	26850	26850	0
232	20241010	165600	18846542350	26850	26850	26850	26850	0
233	20241010	165500	18846542350	26850	26850	26850	26850	0
234	20241010	165400	18846542350	26850	26850	26850	26850	0
235	20241010	165300	18846542350	26850	26850	26850	26850	0
236	20241010	165200	18846542350	26850	26850	26850	26850	0
237	20241010	165100	18846542350	26850	26850	26850	26850	0
238	20241010	165000	18846542350	26850	26850	26850	26850	0
239	20241010	164900	18846542350	26850	26850	26850	26850	0
240	20241010	164800	18846542350	26850	26850	26850	26850	0
241	20241010	164700	18846542350	26850	26850	26850	26850	0
242	20241010	164600	18846542350	26850	26850	26850	26850	6595
243	20241010	164500	18846542350	26850	26850	26850	26850	0
244	20241010	164400	18846542350	26850	26850	26850	26850	0
245	20241010	164300	18846542350	26850	26850	26850	26850	0
246	20241010	164200	18846542350	26850	26850	26850	26850	0
247	20241010	164100	18846542350	26850	26850	26850	26850	0
248	20241010	164000	18846542350	26850	26850	26850	26850	0
249	20241010	163900	18846542350	26850	26850	26850	26850	0
250	20241010	163800	18846542350	26850	26850	26850	26850	0
251	20241010	163700	18846542350	26850	26850	26850	26850	0
252	20241010	163600	18846542350	26850	26850	26850	26850	0
253	20241010	163500	18846542350	26850	26850	26850	26850	0
254	20241010	163400	18846542350	26850	26850	26850	26850	0
255	20241010	163300	18846542350	26850	26850	26850	26850	0
256	20241010	163200	18846542350	26850	26850	26850	26850	0
257	20241010	163100	18846542350	26850	26850	26850	26850	0
258	20241010	163000	18846542350	26850	26850	26850	26850	0
259	20241010	162900	18846542350	26850	26850	26850	26850	0
260	20241010	162800	18846542350	26850	26850	26850	26850	0
261	20241010	162700	18846542350	26850	26850	26850	26850	0
262	20241010	162600	18846542350	26850	26850	26850	26850	0
263	20241010	162500	18846542350	26850	26850	26850	26850	0
264	20241010	162400	18846542350	26850	26850	26850	26850	0
265	20241010	162300	18846542350	26850	26850	26850	26850	0
266	20241010	162200	18846542350	26850	26850	26850	26850	0
267	20241010	162100	18846542350	26850	26850	26850	26850	0
268	20241010	162000	18846542350	26850	26850	26850	26850	0
269	20241010	161900	18846542350	26850	26850	26850	26850	0
270	20241010	161800	18846542350	26850	26850	26850	26850	0
271	20241010	161700	18846542350	26850	26850	26850	26850	0
272	20241010	161600	18846542350	26850	26850	26850	26850	6595
273	20241010	161500	18846542350	26850	26850	26850	26850	0
274	20241010	161400	18846542350	26850	26850	26850	26850	0
275	20241010	161300	18846542350	26850	26850	26850	26850	0
276	20241010	161200	18846542350	26850	26850	26850	26850	0
277	20241010	161100	18846542350	26850	26850	26850	26850	0
278	20241010	161000	18846542350	26850	26850	26850	26850	0
279	20241010	160900	18846542350	26850	26850	26850	26850	0
280	20241010	160800	18846542350	26850	26850	26850	26850	0
281	20241010	160700	18846542350	26850	26850	26850	26850	0
282	20241010	160600	18846542350	26850	26850	26850	26850	0
283	20241010	160500	18846542350	26850	26850	26850	26850	0
284	20241010	160400	18846542350	26850	26850	26850	26850	0
285	20241010	160300	18846542350	26850	26850	26850	26850	0
286	20241010	160200	18846542350	26850	26850	26850	26850	0
287	20241010	160100	18846542350	26850	26850	26850	26850	0
288	20241010	160000	18846542350	26850	26850	26850	26850	0
289	20241010	155900	18846542350	26850	26850	26850	26850	0
290	20241010	155800	18846542350	26850	26850	26850	26850	0
291	20241010	155700	18846542350	26850	26850	26850	26850	0
292	20241010	155600	18846542350	26850	26850	26850	26850	0
293	20241010	155500	18846542350	26850	26850	26850	26850	0
294	20241010	155400	18846542350	26850	26850	26850	26850	0
295	20241010	155300	18846542350	26850	26850	26850	26850	0
296	20241010	155200	18846542350	26850	26850	26850	26850	0
297	20241010	155100	18846542350	26850	26850	26850	26850	0
298	20241010	155000	18846542350	26850	26850	26850	26850	0
299	20241010	154900	18846542350	26850	26850	26850	26850	0
300	20241010	154800	18846542350	26850	26850	26850	26850	0
301	20241010	154700	18846542350	26850	26850	26850	26850	0
302	20241010	154600	18846542350	26850	26850	26850	26850	6595
303	20241010	154500	18846542350	26850	26850	26850	26850	0
304	20241010	154400	18846542350	26850	26850	26850	26850	0
305	20241010	154300	18846542350	26850	26850	26850	26850	0
306	20241010	154200	18846542350	26850	26850	26850	26850	0
307	20241010	154100	18846542350	26850	26850	26850	26850	0
308	20241010	154000	18846542350	26850	26850	26850	26850	0
309	20241010	153900	18846542350	26850	26850	26850	26850	0
310	20241010	153800	18846542350	26850	26850	26850	26850	0
311	20241010	153700	18846542350	26850	26850	26850	26850	0
312	20241010	153600	18846542350	26850	26850	26850	26850	0
313	20241010	153500	18846542350	26850	26850	26850	26850	0
314	20241010	153400	18846542350	26850	26850	26850	26850	0
315	20241010	153300	18846542350	26850	26850	26850	26850	0
316	20241010	153200	18846542350	26850	26850	26850	26850	0
317	20241010	153100	18846542350	26850	26850	26850	26850	0
318	20241010	153000	18846542350	26850	26850	26850	26850	6595
319	20241010	152900	18669466600	26900	26900	26900	26900	0
320	20241010	152800	18669466600	26900	26900	26900	26900	0
321	20241010	152700	18669466600	26900	26900	26900	26900	0
322	20241010	152600	18669466600	26900	26900	26900	26900	0
323	20241010	152500	18669466600	26900	26900	26900	26900	0
324	20241010	152400	18669466600	26900	26900	26900	26900	0
325	20241010	152300	18669466600	26900	26900	26900	26900	0
326	20241010	152200	18669466600	26900	26900	26900	26900	0
327	20241010	152100	18669466600	26900	26900	26900	26900	0
328	20241010	152000	18669466600	26900	26900	26900	26900	0
329	20241010	151900	18669466600	26900	26800	26900	26750	4565
330	20241010	151800	18546976450	26800	26900	26900	26750	1146
331	20241010	151700	18516262350	26900	26900	26900	26700	3545
332	20241010	151600	18421328500	26850	26900	26950	26800	4699
333	20241010	151500	18295112850	26900	26900	26950	26900	1454
334	20241010	151400	18255992050	26900	26900	26950	26900	4441
335	20241010	151300	18136489300	26900	26950	26950	26900	1787
336	20241010	151200	18088335650	26900	26900	26950	26900	4525
337	20241010	151100	17966426050	26950	26900	26950	26900	2292
338	20241010	151000	17904737100	26950	26900	26950	26900	1614
339	20241010	150900	17861299950	26900	26950	26950	26900	911
340	20241010	150800	17836761950	26950	26900	26950	26900	615
341	20241010	150700	17820205200	26900	26900	26950	26850	1487
342	20241010	150600	17780207750	26900	26900	26900	26850	1904
343	20241010	150500	17729007600	26900	26900	26900	26800	5250
344	20241010	150400	17587873900	26900	26850	26900	26850	6203
345	20241010	150300	17421297550	26850	26850	26850	26800	893
346	20241010	150200	17397326300	26850	26850	26850	26800	278
347	20241010	150100	17389862200	26800	26750	26850	26750	3134
348	20241010	150000	17305889900	26800	26800	26850	26750	604
349	20241010	145900	17289701900	26800	26800	26800	26750	1178
350	20241010	145800	17258132200	26800	26850	26850	26800	2378
351	20241010	145700	17194399850	26850	26800	26850	26800	1346
352	20241010	145600	17158278250	26800	26800	26850	26750	2049
353	20241010	145500	17103358900	26800	26800	26800	26750	977
354	20241010	145400	17077175400	26800	26800	26800	26750	755
355	20241010	145300	17056969250	26750	26750	26800	26700	818
356	20241010	145200	17035086350	26750	26700	26800	26700	2530
357	20241010	145100	16967452700	26750	26750	26750	26750	285
358	20241010	145000	16959828950	26750	26750	26800	26750	1454
359	20241010	144900	16920920750	26800	26850	26850	26750	1261
360	20241010	144800	16887131600	26800	26800	26800	26750	3460
361	20241010	144700	16794408700	26750	26700	26800	26650	3161
362	20241010	144600	16709851000	26700	26750	26750	26600	1555
363	20241010	144500	16668424850	26700	26800	26800	26600	4054
364	20241010	144400	16560369150	26800	26800	26800	26750	642
365	20241010	144300	16543183900	26800	26800	26800	26750	5059
366	20241010	144200	16407764800	26800	26800	26800	26750	1256
367	20241010	144100	16374123550	26750	26750	26850	26750	12015
368	20241010	144000	16052432900	26700	26650	26700	26600	4846
369	20241010	143900	15923152850	26650	26650	26650	26550	265
370	20241010	143800	15916092800	26650	26600	26650	26550	1032
371	20241010	143700	15888641700	26550	26600	26650	26550	1318
372	20241010	143600	15853618950	26650	26550	26650	26550	1440
373	20241010	143500	15815326950	26550	26550	26600	26550	275
374	20241010	143400	15808024000	26550	26550	26600	26550	84
375	20241010	143300	15805792550	26550	26650	26650	26500	2568
376	20241010	143200	15737629950	26650	26650	26700	26600	906
377	20241010	143100	15713491950	26650	26650	26700	26650	435
378	20241010	143000	15701896350	26700	26600	26700	26600	1184
379	20241010	142900	15670374250	26550	26600	26600	26550	731
380	20241010	142800	15650936500	26550	26500	26600	26450	2257
381	20241010	142700	15591133550	26500	26500	26550	26500	947
382	20241010	142600	15566035750	26450	26400	26450	26400	2056
383	20241010	142500	15511660350	26450	26400	26450	26350	212
384	20241010	142400	15506061400	26350	26400	26450	26350	265
385	20241010	142300	15499071000	26400	26400	26450	26400	174
386	20241010	142200	15494475150	26400	26500	26500	26400	2168
387	20241010	142100	15437235150	26400	26400	26500	26400	3628
388	20241010	142000	15341344800	26400	26350	26450	26350	1236
389	20241010	141900	15308689300	26400	26450	26450	26400	1855
390	20241010	141800	15259706850	26450	26450	26500	26450	513
391	20241010	141700	15246136950	26500	26500	26550	26450	1774
392	20241010	141600	15199182600	26500	26450	26500	26350	1407
393	20241010	141500	15162013250	26450	26500	26500	26400	2947
394	20241010	141400	15084169850	26500	26500	26500	26450	534
395	20241010	141300	15070031200	26550	26550	26550	26450	2222
396	20241010	141200	15011137350	26550	26550	26550	26500	519
397	20241010	141100	14997368500	26550	26700	26750	26550	9507
398	20241010	141000	14744307200	26650	26750	26750	26650	1129
399	20241010	140900	14714193300	26750	26750	26750	26700	3267
400	20241010	140800	14626901050	26700	26750	26750	26700	870
401	20241010	140700	14603659050	26750	26800	26800	26750	1505
402	20241010	140600	14563376750	26800	26650	26800	26650	4121
403	20241010	140500	14453310600	26650	26650	26650	26600	431
404	20241010	140400	14441840600	26700	26700	26700	26650	54
405	20241010	140300	14440400300	26650	26700	26700	26650	901
406	20241010	140200	14416387050	26700	26700	26700	26650	152
407	20241010	140100	14412334500	26700	26700	26700	26650	282
408	20241010	140000	14404815400	26700	26600	26700	26600	2085
409	20241010	135900	14349250200	26650	26650	26650	26600	1353
410	20241010	135800	14313245300	26650	26650	26650	26650	24
411	20241010	135700	14312605700	26650	26650	26650	26600	865
412	20241010	135600	14289592950	26650	26650	26650	26600	512
413	20241010	135500	14275970650	26650	26650	26650	26600	115
414	20241010	135400	14272906850	26650	26650	26650	26650	30
415	20241010	135300	14272107350	26600	26600	26650	26600	155
416	20241010	135200	14267982950	26650	26650	26650	26600	305
417	20241010	135100	14259864750	26650	26650	26650	26600	256
418	20241010	135000	14253047350	26650	26650	26650	26600	1497
419	20241010	134900	14213152350	26700	26700	26700	26700	49
420	20241010	134800	14211844050	26700	26700	26700	26700	546
421	20241010	134700	14197265850	26700	26700	26700	26650	288
422	20241010	134600	14189581650	26700	26700	26700	26700	667
423	20241010	134500	14171772750	26700	26700	26700	26650	208
424	20241010	134400	14166223650	26700	26750	26750	26650	161
425	20241010	134300	14161929450	26700	26700	26700	26700	238
426	20241010	134200	14155574850	26700	26750	26750	26700	929
427	20241010	134100	14130769000	26750	26750	26750	26700	180
428	20241010	134000	14125959400	26750	26750	26800	26750	964
429	20241010	133900	14100171350	26750	26800	26800	26700	1607
430	20241010	133800	14057185150	26800	26750	26800	26750	425
431	20241010	133700	14045807700	26800	26800	26800	26800	541
432	20241010	133600	14031308900	26800	26800	26800	26750	1587
433	20241010	133500	13988849700	26800	26800	26800	26750	1012
434	20241010	133400	13961777300	26800	26800	26800	26750	266
435	20241010	133300	13954649050	26800	26800	26800	26750	770
436	20241010	133200	13934016050	26750	26700	26750	26650	3812
437	20241010	133100	13832157500	26650	26700	26700	26650	600
438	20241010	133000	13816166300	26650	26700	26700	26650	655
439	20241010	132900	13798706300	26700	26650	26700	26650	139
440	20241010	132800	13795000750	26700	26700	26700	26600	114
441	20241010	132700	13791959900	26600	26650	26700	26600	1425
442	20241010	132600	13754017000	26650	26700	26700	26650	2492
443	20241010	132500	13687587500	26700	26700	26700	26650	937
444	20241010	132400	13662569650	26700	26700	26700	26700	26
445	20241010	132300	13661875450	26700	26650	26700	26650	220
446	20241010	132200	13656008300	26700	26600	26700	26600	499
447	20241010	132100	13642712850	26600	26600	26600	26600	20
448	20241010	132000	13642180850	26550	26650	26650	26550	2797
449	20241010	131900	13567723950	26650	26700	26700	26650	26
450	20241010	131800	13567029800	26700	26650	26700	26650	109
451	20241010	131700	13564120100	26700	26700	26700	26650	401
452	20241010	131600	13553418750	26700	26700	26700	26650	282
453	20241010	131500	13545891250	26700	26700	26700	26650	762
454	20241010	131400	13525555400	26650	26700	26700	26650	387
455	20241010	131300	13515233000	26650	26650	26700	26650	293
456	20241010	131200	13507410000	26700	26700	26700	26700	937
457	20241010	131100	13482392100	26700	26650	26700	26650	271
458	20241010	131000	13475164250	26650	26700	26700	26650	682
459	20241010	130900	13456979850	26650	26650	26650	26600	591
460	20241010	130800	13441229750	26650	26600	26650	26600	160
461	20241010	130700	13436972550	26600	26600	26600	26550	841
462	20241010	130600	13414603500	26550	26600	26600	26550	40
463	20241010	130500	13413541250	26600	26600	26600	26550	243
464	20241010	130400	13407082800	26600	26600	26600	26600	32
465	20241010	130300	13406231600	26600	26550	26600	26550	377
466	20241010	130200	13396204200	26600	26550	26600	26550	144
467	20241010	130100	13392380700	26600	26650	26650	26550	708
468	20241010	130000	13373552700	26650	26650	26650	26600	26
469	20241010	125900	13372860300	26650	26600	26650	26600	185
470	20241010	125800	13367938650	26700	26700	26700	26700	11
471	20241010	125700	13367644950	26700	26650	26700	26600	647
472	20241010	125600	13350405550	26650	26650	26700	26650	1409
473	20241010	125500	13312855600	26650	26700	26750	26650	451
474	20241010	125400	13300814100	26700	26700	26750	26700	414
475	20241010	125300	13289760150	26700	26700	26750	26650	1412
476	20241010	125200	13252049650	26700	26700	26700	26700	160
477	20241010	125100	13247777650	26700	26700	26750	26650	1721
478	20241010	125000	13201849350	26650	26650	26650	26650	214
479	20241010	124900	13196146250	26600	26700	26700	26600	556
480	20241010	124800	13181334200	26700	26600	26700	26600	322
481	20241010	124700	13172756200	26650	26500	26650	26500	2688
482	20241010	124600	13101274100	26500	26550	26550	26500	321
483	20241010	124500	13092756900	26550	26500	26550	26500	221
484	20241010	124400	13086896900	26500	26500	26550	26500	260
485	20241010	124300	13080006850	26500	26500	26500	26500	222
486	20241010	124200	13074123850	26550	26550	26550	26550	143
487	20241010	124100	13070327200	26550	26550	26550	26550	53
488	20241010	124000	13068920050	26550	26550	26550	26500	453
489	20241010	123900	13056898250	26550	26500	26550	26500	968
490	20241010	123800	13031231800	26500	26500	26500	26500	3
491	20241010	123700	13031152300	26500	26500	26500	26450	219
492	20241010	123600	13025354250	26500	26500	26500	26500	163
493	20241010	123500	13021034750	26500	26500	26500	26400	669
494	20241010	123400	13003338200	26500	26500	26500	26500	444
495	20241010	123300	12991572200	26500	26500	26500	26500	482
496	20241010	123200	12978799200	26450	26450	26450	26450	636
497	20241010	123100	12961977000	26450	26450	26450	26450	76
498	20241010	123000	12959966800	26350	26400	26450	26350	2244
499	20241010	122900	12900751350	26400	26400	26400	26350	96
500	20241010	122800	12898217300	26400	26350	26400	26350	212
501	20241010	122700	12892629450	26450	26450	26450	26350	3
502	20241010	122600	12892550200	26350	26350	26350	26350	27
503	20241010	122500	12891838750	26350	26450	26450	26350	332
504	20241010	122400	12883089250	26400	26450	26450	26400	2894
505	20241010	122300	12806674400	26450	26350	26450	26350	964
506	20241010	122200	12781236900	26350	26400	26400	26350	340
507	20241010	122100	12772272650	26350	26400	26400	26350	526
508	20241010	122000	12758412050	26350	26350	26350	26350	953
509	20241010	121900	12733300500	26350	26400	26450	26350	1759
510	20241010	121800	12686862800	26400	26450	26450	26400	1415
511	20241010	121700	12649454750	26450	26450	26450	26450	1230
512	20241010	121600	12616921250	26500	26500	26500	26450	617
513	20241010	121500	12600595650	26500	26500	26500	26500	31
514	20241010	121400	12599774150	26500	26500	26500	26500	10
515	20241010	121300	12599509150	26500	26550	26550	26500	530
516	20241010	121200	12585454000	26550	26550	26550	26550	0
517	20241010	121100	12585454000	26550	26500	26550	26500	234
518	20241010	121000	12579248700	26500	26550	26550	26500	126
519	20241010	120900	12575908950	26550	26500	26550	26450	354
520	20241010	120800	12566527450	26500	26500	26500	26450	68
521	20241010	120700	12564725950	26500	26450	26500	26450	139
522	20241010	120600	12561047850	26450	26400	26500	26400	339
523	20241010	120500	12552091750	26400	26450	26450	26400	847
524	20241010	120400	12529689350	26450	26450	26550	26450	944
525	20241010	120300	12504714850	26450	26550	26550	26450	904
526	20241010	120200	12480756550	26550	26550	26550	26550	570
527	20241010	120100	12465623050	26550	26500	26550	26500	416
528	20241010	120000	12454588600	26550	26500	26550	26500	508
529	20241010	115900	12441120800	26550	26550	26550	26500	1343
530	20241010	115800	12405509200	26500	26500	26550	26500	531
531	20241010	115700	12391431650	26500	26550	26550	26500	115
532	20241010	115600	12388378500	26550	26550	26600	26500	1154
533	20241010	115500	12357745200	26500	26600	26600	26500	616
534	20241010	115400	12341390400	26600	26600	26600	26600	208
535	20241010	115300	12335857600	26600	26600	26650	26600	493
536	20241010	115200	12322739900	26600	26550	26600	26550	259
537	20241010	115100	12315857600	26600	26550	26600	26550	201
538	20241010	115000	12310516850	26550	26600	26600	26500	389
539	20241010	114900	12300186400	26550	26600	26600	26500	1018
540	20241010	114800	12273148750	26550	26600	26600	26500	203
541	20241010	114700	12267754950	26500	26550	26600	26500	603
542	20241010	114600	12251758650	26550	26600	26600	26500	1113
543	20241010	114500	12222228600	26600	26650	26650	26550	379
544	20241010	114400	12212141150	26650	26600	26650	26600	324
545	20241010	114300	12203512600	26600	26650	26650	26600	380
546	20241010	114200	12193393450	26650	26650	26650	26550	2265
547	20241010	114100	12133210700	26600	26550	26600	26550	210
548	20241010	114000	12127625050	26600	26600	26650	26550	1177
549	20241010	113900	12096316850	26600	26700	26700	26600	556
550	20241010	113800	12081504650	26700	26700	26700	26600	733
551	20241010	113700	12061955000	26600	26650	26700	26600	472
552	20241010	113600	12049372950	26650	26700	26700	26650	654
553	20241010	113500	12031938300	26700	26700	26700	26650	420
554	20241010	113400	12020725300	26750	26650	26750	26650	1133
555	20241010	113300	11990492500	26700	26650	26700	26650	820
556	20241010	113200	11968614100	26650	26650	26650	26600	667
557	20241010	113100	11950846450	26600	26650	26700	26600	605
558	20241010	113000	11934733850	26600	26600	26700	26600	844
559	20241010	112900	11912241500	26650	26650	26650	26600	2306
560	20241010	112800	11850867300	26600	26600	26650	26600	654
561	20241010	112700	11833454350	26600	26700	26700	26600	790
562	20241010	112600	11812394450	26700	26700	26700	26650	1043
563	20241010	112500	11784579250	26650	26750	26750	26650	657
564	20241010	112400	11767031300	26750	26700	26750	26650	1083
565	20241010	112300	11738119100	26700	26750	26750	26650	801
566	20241010	112200	11716725850	26650	26800	26800	26650	575
567	20241010	112100	11701348750	26750	26750	26800	26650	2243
568	20241010	112000	11641349250	26700	26750	26800	26650	410
569	20241010	111900	11630392800	26600	26750	26800	26600	3782
570	20241010	111800	11529341900	26750	26700	26750	26700	562
571	20241010	111700	11514326250	26700	26650	26750	26650	973
572	20241010	111600	11488381600	26600	26650	26650	26600	757
573	20241010	111500	11468215400	26650	26700	26700	26650	219
574	20241010	111400	11462368400	26700	26700	26700	26650	753
575	20241010	111300	11442289850	26700	26700	26700	26650	675
576	20241010	111200	11424283300	26750	26600	26750	26600	759
577	20241010	111100	11404040850	26600	26750	26750	26550	2163
578	20241010	111000	11346348400	26750	26750	26750	26700	2067
579	20241010	110900	11291080250	26800	26850	26850	26750	2750
580	20241010	110800	11217328300	26850	26800	26850	26800	1093
581	20241010	110700	11188028050	26800	26900	26900	26750	4137
582	20241010	110600	11077066900	26900	26750	26900	26750	11826
583	20241010	110500	10759999850	26700	26700	26750	26650	4497
584	20241010	110400	10639871400	26700	26500	26700	26500	4456
585	20241010	110300	10521180350	26500	26450	26600	26450	6137
586	20241010	110200	10358228750	26450	26450	26500	26450	1087
587	20241010	110100	10329477550	26450	26450	26450	26400	657
588	20241010	110000	10312108400	26500	26500	26550	26500	1072
589	20241010	105900	10283699500	26500	26550	26550	26500	670
590	20241010	105800	10265914000	26550	26550	26550	26550	718
591	20241010	105700	10246851100	26600	26550	26600	26550	1970
592	20241010	105600	10194501850	26550	26450	26550	26450	2179
593	20241010	105500	10136735850	26450	26450	26450	26400	228
594	20241010	105400	10130710650	26500	26400	26500	26400	270
595	20241010	105300	10123569100	26400	26350	26450	26350	806
596	20241010	105200	10102275850	26400	26450	26450	26350	1364
597	20241010	105100	10066276000	26400	26400	26500	26400	781
598	20241010	105000	10045624600	26450	26450	26450	26400	392
599	20241010	104900	10035256250	26400	26350	26450	26350	1957
600	20241010	104800	9983597100	26300	26300	26400	26250	1120
601	20241010	104700	9954095350	26300	26300	26300	26300	368
602	20241010	104600	9944416950	26300	26200	26300	26150	361
603	20241010	104500	9934953650	26150	26200	26200	26150	519
604	20241010	104400	9921377800	26250	26200	26250	26200	424
605	20241010	104300	9910263300	26200	26200	26250	26200	107
606	20241010	104200	9907459650	26200	26300	26300	26200	447
607	20241010	104100	9895723800	26300	26350	26350	26300	300
608	20241010	104000	9887821600	26350	26150	26350	26150	820
609	20241010	103900	9866280000	26150	26150	26200	26100	57
610	20241010	103800	9864790950	26150	26050	26150	26050	366
611	20241010	103700	9855228950	26100	26100	26100	26050	215
612	20241010	103600	9849624700	26100	26050	26100	26050	466
613	20241010	103500	9837479350	26050	26100	26100	26050	232
614	20241010	103400	9831426200	26100	26050	26200	26050	1381
615	20241010	103300	9795370150	26050	26100	26150	26050	520
616	20241010	103200	9781803500	26200	26150	26200	26100	2030
617	20241010	103100	9728770600	26300	26150	26350	26150	706
618	20241010	103000	9710249750	26150	26150	26200	26100	997
619	20241010	102900	9684201650	26200	26200	26200	26150	1064
620	20241010	102800	9656360350	26200	26100	26200	26050	2295
621	20241010	102700	9596425200	26100	26000	26100	26000	1672
622	20241010	102600	9552940850	26000	25950	26000	25900	249
623	20241010	102500	9546482450	25900	25850	25900	25850	1063
624	20241010	102400	9518951300	25900	25900	25900	25850	403
625	20241010	102300	9508531800	25900	25850	25900	25850	677
626	20241010	102200	9491030350	25850	25800	25900	25750	2169
627	20241010	102100	9435022250	25750	25750	25800	25750	823
628	20241010	102000	9413804800	25800	25750	25800	25750	1701
629	20241010	101900	9369998600	25750	25800	25800	25750	2007
630	20241010	101800	9318252850	25800	25850	25850	25800	3809
631	20241010	101700	9219974250	25800	25950	25950	25800	13177
632	20241010	101600	8878759400	25900	25950	25950	25850	1950
633	20241010	101500	8828244000	25900	25900	25950	25900	362
634	20241010	101400	8818868050	25950	25900	25950	25850	676
635	20241010	101300	8801355900	25900	25900	25900	25900	2890
636	20241010	101200	8726504900	25900	25850	25900	25850	3850
637	20241010	101100	8626978550	25850	25850	25900	25800	2219
638	20241010	101000	8569607100	25800	25850	25850	25800	3902
639	20241010	100900	8468874600	25850	25800	25850	25800	6713
640	20241010	100800	8295625350	25800	25900	25900	25800	8649
641	20241010	100700	8072135200	25900	25950	25950	25850	2374
642	20241010	100600	8010645650	25950	25850	25950	25850	2731
643	20241010	100500	7939982550	25900	26000	26100	25850	20320
644	20241010	100400	7412185550	26000	26100	26100	26000	4510
645	20241010	100300	7294783100	26100	26100	26150	26050	11995
646	20241010	100200	6981296450	26150	26150	26200	26150	1146
647	20241010	100100	6951327700	26150	26150	26200	26100	1724
648	20241010	100000	6906244050	26200	26150	26250	26150	486
649	20241010	095900	6893525850	26200	26100	26250	26100	1369
650	20241010	095800	6857691750	26150	26050	26200	26050	2897
651	20241010	095700	6782064450	26100	26150	26150	26050	4323
652	20241010	095600	6669311600	26100	26100	26200	26100	5564
653	20241010	095500	6523994900	26100	26150	26150	26100	897
654	20241010	095400	6500559500	26150	26150	26150	26100	3985
655	20241010	095300	6396366000	26150	26200	26200	26150	1456
656	20241010	095200	6358262050	26200	26200	26200	26200	1328
657	20241010	095100	6323468450	26200	26200	26250	26200	3782
658	20241010	095000	6224369650	26250	26350	26350	26200	5215
659	20241010	094900	6087285950	26350	26400	26500	26350	8712
660	20241010	094800	5857257000	26400	26500	26500	26400	2359
661	20241010	094700	5794866650	26500	26500	26500	26450	624
662	20241010	094600	5778340200	26450	26400	26500	26400	814
663	20241010	094500	5756810100	26400	26500	26500	26400	1625
664	20241010	094400	5713891300	26450	26600	26600	26450	1192
665	20241010	094300	5682282000	26600	26600	26650	26450	10246
666	20241010	094200	5410835800	26600	26600	26650	26550	1155
667	20241010	094100	5380131950	26650	26550	26700	26550	2456
668	20241010	094000	5314904950	26550	26650	26650	26500	695
669	20241010	093900	5296454900	26650	26700	26700	26500	4611
670	20241010	093800	5173885800	26700	26700	26750	26650	2466
671	20241010	093700	5108095200	26700	26650	26700	26650	5209
672	20241010	093600	4969100500	26650	26500	26650	26500	1799
673	20241010	093500	4921287900	26500	26550	26550	26500	2930
674	20241010	093400	4843618300	26550	26500	26550	26500	1397
675	20241010	093300	4806571500	26500	26600	26600	26450	3359
676	20241010	093200	4717424400	26600	26550	26600	26550	1126
677	20241010	093100	4687476650	26600	26600	26600	26500	1230
678	20241010	093000	4654792650	26500	26550	26550	26450	1640
679	20241010	092900	4611345750	26600	26550	26600	26500	3544
680	20241010	092800	4517370050	26500	26500	26550	26450	2010
681	20241010	092700	4464169100	26500	26600	26650	26500	4424
682	20241010	092600	4346605550	26600	26600	26650	26550	3692
683	20241010	092500	4248408600	26550	26500	26650	26500	2849
684	20241010	092400	4172673700	26500	26450	26550	26350	3260
685	20241010	092300	4086479800	26450	26500	26500	26350	1973
686	20241010	092200	4034361000	26500	26600	26650	26400	7627
687	20241010	092100	3832121600	26600	26500	26850	26500	18822
688	20241010	092000	3329446600	26450	26350	26650	26350	8889
689	20241010	091900	3093990750	26300	26050	26300	26050	4705
690	20241010	091800	2970576250	26050	26100	26100	26050	2329
691	20241010	091700	2909880550	26100	26200	26250	26100	3745
692	20241010	091600	2811952600	26200	26050	26200	26050	2188
693	20241010	091500	2754825150	26050	26100	26100	26050	7499
694	20241010	091400	2559282100	26150	26200	26200	26050	471
695	20241010	091300	2546971850	26200	26100	26200	26050	16619
696	20241010	091200	2111736450	26100	26000	26150	25950	1770
697	20241010	091100	2065628700	26000	26150	26150	25950	7579
698	20241010	091000	1868371000	26150	26200	26250	26150	2236
699	20241010	090900	1809781150	26200	26050	26200	26050	1177
700	20241010	090800	1779068100	26050	26150	26150	25950	12812
701	20241010	090700	1445320550	26150	26200	26400	26100	8151
702	20241010	090600	1231355250	26200	26250	26300	26150	3255
703	20241010	090500	1146101000	26250	26050	26350	26050	5553
704	20241010	090400	1000413600	26050	26200	26250	26050	4448
705	20241010	090300	884161400	26200	26300	26300	26200	3665
706	20241010	090200	788066350	26250	26050	26400	26050	11415
707	20241010	090100	488600100	26100	26050	26200	25950	9536
708	20241010	090000	240208450	26050	26100	26100	26000	9005