KissMeData/024060/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	190900	45054777590	20150	20150	20150	20150	54107
3	20241011	190800	45054777590	20150	20150	20150	20150	0
4	20241011	190700	45054777590	20150	20150	20150	20150	0
5	20241011	190600	45054777590	20150	20150	20150	20150	0
6	20241011	190500	45054777590	20150	20150	20150	20150	0
7	20241011	190400	45054777590	20150	20150	20150	20150	0
8	20241011	190300	45054777590	20150	20150	20150	20150	0
9	20241011	190200	45054777590	20150	20150	20150	20150	0
10	20241011	190100	45054777590	20150	20150	20150	20150	0
11	20241011	190000	45054777590	20150	20150	20150	20150	0
12	20241011	185900	45054777590	20150	20150	20150	20150	0
13	20241011	185800	45054777590	20150	20150	20150	20150	0
14	20241011	185700	45054777590	20150	20150	20150	20150	0
15	20241011	185600	45054777590	20150	20150	20150	20150	0
16	20241011	185500	45054777590	20150	20150	20150	20150	0
17	20241011	185400	45054777590	20150	20150	20150	20150	0
18	20241011	185300	45054777590	20150	20150	20150	20150	0
19	20241011	185200	45054777590	20150	20150	20150	20150	0
20	20241011	185100	45054777590	20150	20150	20150	20150	0
21	20241011	185000	45054777590	20150	20150	20150	20150	0
22	20241011	184900	45054777590	20150	20150	20150	20150	0
23	20241011	184800	45054777590	20150	20150	20150	20150	0
24	20241011	184700	45054777590	20150	20150	20150	20150	0
25	20241011	184600	45054777590	20150	20150	20150	20150	0
26	20241011	184500	45054777590	20150	20150	20150	20150	0
27	20241011	184400	45054777590	20150	20150	20150	20150	0
28	20241011	184300	45054777590	20150	20150	20150	20150	0
29	20241011	184200	45054777590	20150	20150	20150	20150	0
30	20241011	184100	45054777590	20150	20150	20150	20150	0
31	20241011	184000	45054777590	20150	20150	20150	20150	0
32	20241011	183900	45054777590	20150	20150	20150	20150	54107
33	20241011	183800	45054777590	20150	20150	20150	20150	0
34	20241011	183700	45054777590	20150	20150	20150	20150	0
35	20241011	183600	45054777590	20150	20150	20150	20150	0
36	20241011	183500	45054777590	20150	20150	20150	20150	0
37	20241011	183400	45054777590	20150	20150	20150	20150	0
38	20241011	183300	45054777590	20150	20150	20150	20150	0
39	20241011	183200	45054777590	20150	20150	20150	20150	0
40	20241011	183100	45054777590	20150	20150	20150	20150	0
41	20241011	183000	45054777590	20150	20150	20150	20150	0
42	20241011	182900	45054777590	20150	20150	20150	20150	0
43	20241011	182800	45054777590	20150	20150	20150	20150	0
44	20241011	182700	45054777590	20150	20150	20150	20150	0
45	20241011	182600	45054777590	20150	20150	20150	20150	0
46	20241011	182500	45054777590	20150	20150	20150	20150	0
47	20241011	182400	45054777590	20150	20150	20150	20150	0
48	20241011	182300	45054777590	20150	20150	20150	20150	0
49	20241011	182200	45054777590	20150	20150	20150	20150	0
50	20241011	182100	45054777590	20150	20150	20150	20150	0
51	20241011	182000	45054777590	20150	20150	20150	20150	0
52	20241011	181900	45054777590	20150	20150	20150	20150	0
53	20241011	181800	45054777590	20150	20150	20150	20150	0
54	20241011	181700	45054777590	20150	20150	20150	20150	0
55	20241011	181600	45054777590	20150	20150	20150	20150	0
56	20241011	181500	45054777590	20150	20150	20150	20150	0
57	20241011	181400	45054777590	20150	20150	20150	20150	0
58	20241011	181300	45054777590	20150	20150	20150	20150	0
59	20241011	181200	45054777590	20150	20150	20150	20150	0
60	20241011	181100	45054777590	20150	20150	20150	20150	0
61	20241011	181000	45054777590	20150	20150	20150	20150	0
62	20241011	180900	45054777590	20150	20150	20150	20150	54107
63	20241011	180800	45054777590	20150	20150	20150	20150	0
64	20241011	180700	45054777590	20150	20150	20150	20150	0
65	20241011	180600	45054777590	20150	20150	20150	20150	0
66	20241011	180500	45054777590	20150	20150	20150	20150	0
67	20241011	180400	45054777590	20150	20150	20150	20150	0
68	20241011	180300	45054777590	20150	20150	20150	20150	0
69	20241011	180200	45054777590	20150	20150	20150	20150	0
70	20241011	180100	45054777590	20150	20150	20150	20150	0
71	20241011	180000	45054777590	20150	20150	20150	20150	0
72	20241011	175900	45054777590	20150	20150	20150	20150	0
73	20241011	175800	45054777590	20150	20150	20150	20150	0
74	20241011	175700	45054777590	20150	20150	20150	20150	0
75	20241011	175600	45054777590	20150	20150	20150	20150	0
76	20241011	175500	45054777590	20150	20150	20150	20150	0
77	20241011	175400	45054777590	20150	20150	20150	20150	0
78	20241011	175300	45054777590	20150	20150	20150	20150	0
79	20241011	175200	45054777590	20150	20150	20150	20150	0
80	20241011	175100	45054777590	20150	20150	20150	20150	0
81	20241011	175000	45054777590	20150	20150	20150	20150	0
82	20241011	174900	45054777590	20150	20150	20150	20150	0
83	20241011	174800	45054777590	20150	20150	20150	20150	0
84	20241011	174700	45054777590	20150	20150	20150	20150	0
85	20241011	174600	45054777590	20150	20150	20150	20150	0
86	20241011	174500	45054777590	20150	20150	20150	20150	0
87	20241011	174400	45054777590	20150	20150	20150	20150	0
88	20241011	174300	45054777590	20150	20150	20150	20150	0
89	20241011	174200	45054777590	20150	20150	20150	20150	0
90	20241011	174100	45054777590	20150	20150	20150	20150	0
91	20241011	174000	45054777590	20150	20150	20150	20150	0
92	20241011	173900	45054777590	20150	20150	20150	20150	54107
93	20241011	173800	45054777590	20150	20150	20150	20150	0
94	20241011	173700	45054777590	20150	20150	20150	20150	0
95	20241011	173600	45054777590	20150	20150	20150	20150	0
96	20241011	173500	45054777590	20150	20150	20150	20150	0
97	20241011	173400	45054777590	20150	20150	20150	20150	0
98	20241011	173300	45054777590	20150	20150	20150	20150	0
99	20241011	173200	45054777590	20150	20150	20150	20150	0
100	20241011	173100	45054777590	20150	20150	20150	20150	0
101	20241011	173000	45054777590	20150	20150	20150	20150	0
102	20241011	172900	45054777590	20150	20150	20150	20150	0
103	20241011	172800	45054777590	20150	20150	20150	20150	0
104	20241011	172700	45054777590	20150	20150	20150	20150	0
105	20241011	172600	45054777590	20150	20150	20150	20150	0
106	20241011	172500	45054777590	20150	20150	20150	20150	0
107	20241011	172400	45054777590	20150	20150	20150	20150	0
108	20241011	172300	45054777590	20150	20150	20150	20150	0
109	20241011	172200	45054777590	20150	20150	20150	20150	0
110	20241011	172100	45054777590	20150	20150	20150	20150	0
111	20241011	172000	45054777590	20150	20150	20150	20150	0
112	20241011	171900	45054777590	20150	20150	20150	20150	0
113	20241011	171800	45054777590	20150	20150	20150	20150	0
114	20241011	171700	45054777590	20150	20150	20150	20150	0
115	20241011	171600	45054777590	20150	20150	20150	20150	0
116	20241011	171500	45054777590	20150	20150	20150	20150	0
117	20241011	171400	45054777590	20150	20150	20150	20150	0
118	20241011	171300	45054777590	20150	20150	20150	20150	0
119	20241011	171200	45054777590	20150	20150	20150	20150	0
120	20241011	171100	45054777590	20150	20150	20150	20150	0
121	20241011	171000	45054777590	20150	20150	20150	20150	0
122	20241011	170900	45054777590	20150	20150	20150	20150	54107
123	20241011	170800	45054777590	20150	20150	20150	20150	0
124	20241011	170700	45054777590	20150	20150	20150	20150	0
125	20241011	170600	45054777590	20150	20150	20150	20150	0
126	20241011	170500	45054777590	20150	20150	20150	20150	0
127	20241011	170400	45054777590	20150	20150	20150	20150	0
128	20241011	170300	45054777590	20150	20150	20150	20150	0
129	20241011	170200	45054777590	20150	20150	20150	20150	0
130	20241011	170100	45054777590	20150	20150	20150	20150	0
131	20241011	170000	45054777590	20150	20150	20150	20150	0
132	20241011	165900	45054777590	20150	20150	20150	20150	0
133	20241011	165800	45054777590	20150	20150	20150	20150	0
134	20241011	165700	45054777590	20150	20150	20150	20150	0
135	20241011	165600	45054777590	20150	20150	20150	20150	0
136	20241011	165500	45054777590	20150	20150	20150	20150	0
137	20241011	165400	45054777590	20150	20150	20150	20150	0
138	20241011	165300	45054777590	20150	20150	20150	20150	0
139	20241011	165200	45054777590	20150	20150	20150	20150	0
140	20241011	165100	45054777590	20150	20150	20150	20150	0
141	20241011	165000	45054777590	20150	20150	20150	20150	0
142	20241011	164900	45054777590	20150	20150	20150	20150	0
143	20241011	164800	45054777590	20150	20150	20150	20150	0
144	20241011	164700	45054777590	20150	20150	20150	20150	0
145	20241011	164600	45054777590	20150	20150	20150	20150	0
146	20241011	164500	45054777590	20150	20150	20150	20150	0
147	20241011	164400	45054777590	20150	20150	20150	20150	0
148	20241011	164300	45054777590	20150	20150	20150	20150	0
149	20241011	164200	45054777590	20150	20150	20150	20150	0
150	20241011	164100	45054777590	20150	20150	20150	20150	0
151	20241011	164000	45054777590	20150	20150	20150	20150	0
152	20241011	163900	45054777590	20150	20150	20150	20150	54107
153	20241011	163800	45054777590	20150	20150	20150	20150	0
154	20241011	163700	45054777590	20150	20150	20150	20150	0
155	20241011	163600	45054777590	20150	20150	20150	20150	0
156	20241011	163500	45054777590	20150	20150	20150	20150	0
157	20241011	163400	45054777590	20150	20150	20150	20150	0
158	20241011	163300	45054777590	20150	20150	20150	20150	0
159	20241011	163200	45054777590	20150	20150	20150	20150	0
160	20241011	163100	45054777590	20150	20150	20150	20150	0
161	20241011	163000	45054777590	20150	20150	20150	20150	0
162	20241011	162900	45054777590	20150	20150	20150	20150	0
163	20241011	162800	45054777590	20150	20150	20150	20150	0
164	20241011	162700	45054777590	20150	20150	20150	20150	0
165	20241011	162600	45054777590	20150	20150	20150	20150	0
166	20241011	162500	45054777590	20150	20150	20150	20150	0
167	20241011	162400	45054777590	20150	20150	20150	20150	0
168	20241011	162300	45054777590	20150	20150	20150	20150	0
169	20241011	162200	45054777590	20150	20150	20150	20150	0
170	20241011	162100	45054777590	20150	20150	20150	20150	0
171	20241011	162000	45054777590	20150	20150	20150	20150	0
172	20241011	161900	45054777590	20150	20150	20150	20150	0
173	20241011	161800	45054777590	20150	20150	20150	20150	0
174	20241011	161700	45054777590	20150	20150	20150	20150	0
175	20241011	161600	45054777590	20150	20150	20150	20150	0
176	20241011	161500	45054777590	20150	20150	20150	20150	0
177	20241011	161400	45054777590	20150	20150	20150	20150	0
178	20241011	161300	45054777590	20150	20150	20150	20150	0
179	20241011	161200	45054777590	20150	20150	20150	20150	0
180	20241011	161100	45054777590	20150	20150	20150	20150	0
181	20241011	161000	45054777590	20150	20150	20150	20150	0
182	20241011	160900	45054777590	20150	20150	20150	20150	54107
183	20241011	160800	45054777590	20150	20150	20150	20150	0
184	20241011	160700	45054777590	20150	20150	20150	20150	0
185	20241011	160600	45054777590	20150	20150	20150	20150	0
186	20241011	160500	45054777590	20150	20150	20150	20150	0
187	20241011	160400	45054777590	20150	20150	20150	20150	0
188	20241011	160300	45054777590	20150	20150	20150	20150	0
189	20241011	160200	45054777590	20150	20150	20150	20150	0
190	20241011	160100	45054777590	20150	20150	20150	20150	0
191	20241011	160000	45054777590	20150	20150	20150	20150	0
192	20241011	155900	45054777590	20150	20150	20150	20150	0
193	20241011	155800	45054777590	20150	20150	20150	20150	0
194	20241011	155700	45054777590	20150	20150	20150	20150	0
195	20241011	155600	45054777590	20150	20150	20150	20150	0
196	20241011	155500	45054777590	20150	20150	20150	20150	0
197	20241011	155400	45054777590	20150	20150	20150	20150	0
198	20241011	155300	45054777590	20150	20150	20150	20150	0
199	20241011	155200	45054777590	20150	20150	20150	20150	0
200	20241011	155100	45054777590	20150	20150	20150	20150	0
201	20241011	155000	45054777590	20150	20150	20150	20150	0
202	20241011	154900	45054777590	20150	20150	20150	20150	0
203	20241011	154800	45054777590	20150	20150	20150	20150	0
204	20241011	154700	45054777590	20150	20150	20150	20150	0
205	20241011	154600	45054777590	20150	20150	20150	20150	0
206	20241011	154500	45054777590	20150	20150	20150	20150	0
207	20241011	154400	45054777590	20150	20150	20150	20150	0
208	20241011	154300	45054777590	20150	20150	20150	20150	0
209	20241011	154200	45054777590	20150	20150	20150	20150	0
210	20241011	154100	45054777590	20150	20150	20150	20150	0
211	20241011	154000	45054777590	20150	20150	20150	20150	0
212	20241011	153900	45054777590	20150	20150	20150	20150	54107
213	20241011	153800	45054777590	20150	20150	20150	20150	0
214	20241011	153700	45054777590	20150	20150	20150	20150	0
215	20241011	153600	45054777590	20150	20150	20150	20150	0
216	20241011	153500	45054777590	20150	20150	20150	20150	0
217	20241011	153400	45054777590	20150	20150	20150	20150	0
218	20241011	153300	45054777590	20150	20150	20150	20150	0
219	20241011	153200	45054777590	20150	20150	20150	20150	0
220	20241011	153100	45054777590	20150	20150	20150	20150	0
221	20241011	153000	45054777590	20150	20150	20150	20150	54107
222	20241011	152900	43964521540	20250	20250	20250	20250	0
223	20241011	152800	43964521540	20250	20250	20250	20250	0
224	20241011	152700	43964521540	20250	20250	20250	20250	0
225	20241011	152600	43964521540	20250	20250	20250	20250	0
226	20241011	152500	43964521540	20250	20250	20250	20250	0
227	20241011	152400	43964521540	20250	20250	20250	20250	0
228	20241011	152300	43964521540	20250	20250	20250	20250	0
229	20241011	152200	43964521540	20250	20250	20250	20250	0
230	20241011	152100	43964521540	20250	20250	20250	20250	0
231	20241011	152000	43964521540	20250	20250	20250	20250	0
232	20241011	151900	43964521540	20250	20200	20300	20200	16444
233	20241011	151800	43631613090	20200	20200	20250	20150	11966
234	20241011	151700	43389888940	20200	20200	20250	20150	8109
235	20241011	151600	43226173240	20200	20250	20250	20150	14341
236	20241011	151500	42936443040	20200	20200	20250	20200	3665
237	20241011	151400	42862354290	20250	20200	20250	20200	5066
238	20241011	151300	42759933840	20250	20250	20250	20200	3912
239	20241011	151200	42680808690	20250	20150	20250	20150	4626
240	20241011	151100	42587370790	20150	20200	20200	20150	4116
241	20241011	151000	42504410140	20200	20200	20200	20150	7376
242	20241011	150900	42355477840	20150	20200	20250	20150	12996
243	20241011	150800	42093021790	20200	20250	20250	20200	23741
244	20241011	150700	41612687240	20250	20300	20350	20250	3146
245	20241011	150600	41548845740	20300	20300	20350	20250	7429
246	20241011	150500	41398020140	20300	20300	20300	20250	3309
247	20241011	150400	41330937440	20300	20250	20300	20250	5653
248	20241011	150300	41216350240	20300	20300	20350	20250	18553
249	20241011	150200	40839885640	20300	20400	20400	20300	10231
250	20241011	150100	40631701590	20400	20400	20450	20350	4381
251	20241011	150000	40542334390	20400	20350	20400	20350	2629
252	20241011	145900	40488725840	20350	20400	20450	20350	3457
253	20241011	145800	40418213540	20400	20400	20450	20400	3307
254	20241011	145700	40350749590	20400	20400	20450	20400	9554
255	20241011	145600	40155792840	20400	20400	20450	20400	4031
256	20241011	145500	40073385490	20400	20450	20450	20400	4543
257	20241011	145400	39980547190	20450	20450	20500	20400	12672
258	20241011	145300	39721446690	20500	20500	20500	20450	6520
259	20241011	145200	39587892090	20500	20450	20550	20450	23621
260	20241011	145100	39104033790	20450	20500	20500	20450	7908
261	20241011	145000	38942129140	20500	20500	20550	20500	13109
262	20241011	144900	38673346740	20500	20450	20500	20450	10660
263	20241011	144800	38454862940	20450	20450	20500	20450	3275
264	20241011	144700	38387785090	20450	20450	20500	20400	7548
265	20241011	144600	38233380790	20450	20400	20450	20350	11564
266	20241011	144500	37997072490	20400	20400	20400	20350	6248
267	20241011	144400	37869810490	20400	20450	20450	20350	4822
268	20241011	144300	37771427640	20450	20450	20500	20450	8964
269	20241011	144200	37588063140	20450	20450	20500	20450	8186
270	20241011	144100	37420641040	20450	20500	20500	20450	9576
271	20241011	144000	37224530840	20450	20400	20500	20400	13927
272	20241011	143900	36939548440	20400	20300	20450	20300	9571
273	20241011	143800	36744412090	20300	20350	20350	20300	3305
274	20241011	143700	36677279740	20350	20350	20350	20250	7157
275	20241011	143600	36531961990	20350	20400	20400	20350	6478
276	20241011	143500	36400024490	20400	20350	20400	20300	5962
277	20241011	143400	36278681640	20350	20350	20400	20350	6886
278	20241011	143300	36138549790	20400	20400	20450	20350	5268
279	20241011	143200	36031126140	20400	20400	20500	20350	20674
280	20241011	143100	35609239240	20450	20500	20550	20450	34296
281	20241011	143000	34906744940	20450	20550	20600	20450	52177
282	20241011	142900	33835266290	20550	20450	20550	20350	34619
283	20241011	142800	33127139840	20450	20400	20550	20400	55229
284	20241011	142700	31997089790	20450	20250	20450	20250	42308
285	20241011	142600	31135934140	20250	20200	20250	20150	1990
286	20241011	142500	31095734940	20200	20200	20200	20150	1068
287	20241011	142400	31074188140	20200	20200	20200	20150	1824
288	20241011	142300	31037419890	20200	20200	20250	20150	1137
289	20241011	142200	31014448490	20250	20150	20250	20150	1581
290	20241011	142100	30982514490	20200	20200	20200	20150	2120
291	20241011	142000	30939690740	20200	20200	20200	20150	2074
292	20241011	141900	30897802140	20200	20150	20200	20150	597
293	20241011	141800	30885770590	20200	20150	20200	20150	910
294	20241011	141700	30867416390	20150	20150	20150	20150	273
295	20241011	141600	30861915440	20150	20150	20200	20100	4098
296	20241011	141500	30779413240	20150	20200	20200	20150	1945
297	20241011	141400	30740147940	20150	20150	20200	20150	766
298	20241011	141300	30724707290	20200	20250	20250	20150	1041
299	20241011	141200	30703687390	20250	20200	20250	20200	1896
300	20241011	141100	30665374440	20200	20200	20250	20150	1051
301	20241011	141000	30644156090	20150	20200	20250	20150	616
302	20241011	140900	30631698340	20250	20250	20250	20200	1270
303	20241011	140800	30606035590	20250	20250	20250	20150	2360
304	20241011	140700	30558354740	20250	20300	20300	20200	1256
305	20241011	140600	30532927090	20300	20150	20300	20100	12855
306	20241011	140500	30272934690	20150	20100	20150	20100	1158
307	20241011	140400	30249608190	20150	20100	20200	20050	12026
308	20241011	140300	30007399290	20050	20100	20150	20050	4742
309	20241011	140200	29912123790	20100	20050	20150	20050	2906
310	20241011	140100	29853706040	20050	20100	20100	20050	551
311	20241011	140000	29842645390	20050	20100	20150	20050	3956
312	20241011	135900	29763142440	20100	20100	20100	20050	2072
313	20241011	135800	29721496240	20100	20050	20100	20050	1467
314	20241011	135700	29692027990	20050	20150	20150	20050	17860
315	20241011	135600	29333025190	20200	20150	20200	20150	5160
316	20241011	135500	29229038090	20150	20100	20200	20100	6242
317	20241011	135400	29103270440	20150	20100	20150	20100	1760
318	20241011	135300	29067844590	20100	20150	20150	20100	9026
319	20241011	135200	28886041490	20150	20150	20200	20150	3704
320	20241011	135100	28811405740	20200	20200	20200	20150	628
321	20241011	135000	28798749140	20200	20150	20200	20150	3444
322	20241011	134900	28729295790	20150	20250	20250	20150	5280
323	20241011	134800	28622726690	20200	20250	20250	20200	9788
324	20241011	134700	28424866890	20250	20300	20300	20200	7279
325	20241011	134600	28277416290	20300	20300	20350	20300	3909
326	20241011	134500	28198048490	20300	20300	20350	20250	4420
327	20241011	134400	28108328740	20300	20250	20300	20250	1729
328	20241011	134300	28073316190	20250	20300	20300	20250	216
329	20241011	134200	28068940590	20250	20250	20250	20250	982
330	20241011	134100	28049055090	20250	20250	20250	20200	1660
331	20241011	134000	28015515440	20200	20250	20250	20200	1556
332	20241011	133900	27984030240	20250	20250	20250	20200	1067
333	20241011	133800	27962437340	20250	20200	20250	20200	441
334	20241011	133700	27953528540	20200	20200	20250	20200	339
335	20241011	133600	27946667640	20200	20200	20250	20200	410
336	20241011	133500	27938379640	20250	20250	20250	20200	921
337	20241011	133400	27919746940	20250	20250	20300	20200	4521
338	20241011	133300	27828196590	20300	20300	20300	20250	1873
339	20241011	133200	27790199540	20300	20250	20300	20250	756
340	20241011	133100	27774852940	20250	20300	20300	20250	4233
341	20241011	133000	27688939440	20300	20300	20300	20300	2742
342	20241011	132900	27633276840	20300	20300	20350	20300	1727
343	20241011	132800	27598170940	20300	20350	20350	20300	1200
344	20241011	132700	27573796240	20300	20300	20350	20200	7041
345	20241011	132600	27431005540	20350	20300	20350	20250	2008
346	20241011	132500	27390236340	20300	20300	20300	20250	766
347	20241011	132400	27374691740	20300	20350	20350	20250	7798
348	20241011	132300	27216384940	20350	20300	20350	20300	1194
349	20241011	132200	27192130640	20300	20250	20300	20200	12634
350	20241011	132100	26935995540	20250	20200	20250	20200	1395
351	20241011	132000	26907768290	20200	20200	20200	20200	99
352	20241011	131900	26905768490	20150	20250	20250	20150	9617
353	20241011	131800	26711628440	20200	20250	20250	20200	834
354	20241011	131700	26694750590	20250	20300	20300	20250	2678
355	20241011	131600	26640520940	20300	20250	20300	20250	4628
356	20241011	131500	26546790240	20250	20250	20250	20200	687
357	20241011	131400	26532883990	20250	20200	20250	20200	554
358	20241011	131300	26521667390	20200	20250	20250	20200	706
359	20241011	131200	26507402640	20200	20250	20300	20200	761
360	20241011	131100	26491989540	20250	20250	20300	20200	2961
361	20241011	131000	26432065440	20250	20150	20250	20150	6552
362	20241011	130900	26299590490	20200	20200	20200	20150	806
363	20241011	130800	26283327390	20150	20150	20200	20150	1361
364	20241011	130700	26255902490	20200	20150	20200	20150	575
365	20241011	130600	26244313640	20150	20150	20200	20150	383
366	20241011	130500	26236582540	20150	20200	20200	20150	570
367	20241011	130400	26225084540	20200	20150	20200	20150	1215
368	20241011	130300	26200557840	20150	20200	20200	20150	343
369	20241011	130200	26193634340	20150	20150	20200	20150	2082
370	20241011	130100	26151681890	20150	20150	20200	20150	331
371	20241011	130000	26145010740	20150	20200	20200	20150	639
372	20241011	125900	26132121640	20150	20150	20200	20150	1365
373	20241011	125800	26104608790	20200	20150	20200	20150	1379
374	20241011	125700	26076808290	20150	20150	20200	20150	1361
375	20241011	125600	26049326090	20200	20150	20200	20150	316
376	20241011	125500	26042952940	20150	20200	20200	20150	1704
377	20241011	125400	26008614540	20200	20150	20200	20150	1119
378	20241011	125300	25986035940	20200	20150	20200	20150	559
379	20241011	125200	25974757290	20150	20200	20200	20150	2051
380	20241011	125100	25933428690	20200	20200	20200	20150	996
381	20241011	125000	25913326740	20200	20200	20200	20200	505
382	20241011	124900	25903125740	20200	20200	20200	20200	641
383	20241011	124800	25890177540	20200	20200	20250	20150	1425
384	20241011	124700	25861396340	20200	20200	20250	20200	329
385	20241011	124600	25854750490	20200	20200	20250	20200	2335
386	20241011	124500	25807572840	20200	20200	20250	20200	483
387	20241011	124400	25797813240	20200	20200	20250	20200	429
388	20241011	124300	25789146790	20200	20200	20200	20150	594
389	20241011	124200	25777148040	20200	20200	20200	20150	1807
390	20241011	124100	25740665240	20150	20150	20150	20150	312
391	20241011	124000	25734378440	20150	20200	20200	20150	440
392	20241011	123900	25725510840	20200	20150	20200	20150	873
393	20241011	123800	25707891640	20200	20150	20200	20150	1390
394	20241011	123700	25679871190	20150	20200	20200	20150	159
395	20241011	123600	25676659840	20150	20150	20200	20150	298
396	20241011	123500	25670654390	20150	20200	20200	20150	2535
397	20241011	123400	25619556040	20150	20150	20150	20150	655
398	20241011	123300	25606357790	20200	20150	20200	20150	817
399	20241011	123200	25589874840	20200	20200	20200	20200	14
400	20241011	123100	25589592040	20200	20200	20200	20150	1007
401	20241011	123000	25569263890	20200	20200	20200	20150	4131
402	20241011	122900	25485949990	20250	20200	20250	20200	348
403	20241011	122800	25478909040	20200	20250	20250	20200	2085
404	20241011	122700	25436687840	20250	20300	20300	20250	3078
405	20241011	122600	25374305790	20250	20200	20300	20150	2492
406	20241011	122500	25323843590	20150	20150	20250	20150	2802
407	20241011	122400	25267253690	20100	20150	20150	20100	1297
408	20241011	122300	25241120940	20150	20150	20150	20150	406
409	20241011	122200	25232940040	20200	20150	20200	20150	639
410	20241011	122100	25220042490	20150	20200	20200	20150	2040
411	20241011	122000	25178923790	20200	20100	20200	20100	1329
412	20241011	121900	25152171590	20150	20150	20150	20100	922
413	20241011	121800	25133632740	20150	20100	20150	20100	2745
414	20241011	121700	25078370390	20100	20200	20200	20100	2664
415	20241011	121600	25024718840	20200	20200	20200	20150	907
416	20241011	121500	25006440140	20200	20200	20200	20150	1179
417	20241011	121400	24982670690	20150	20200	20200	20150	371
418	20241011	121300	24975181790	20150	20200	20200	20150	1022
419	20241011	121200	24954575690	20150	20150	20150	20150	3923
420	20241011	121100	24875527240	20150	20200	20250	20150	2464
421	20241011	121000	24825778640	20250	20200	20250	20200	445
422	20241011	120900	24816782690	20200	20200	20200	20150	1410
423	20241011	120800	24788310290	20200	20200	20200	20150	1750
424	20241011	120700	24752961640	20200	20200	20200	20200	1640
425	20241011	120600	24719833640	20200	20200	20200	20200	1055
426	20241011	120500	24698522640	20200	20200	20200	20150	3438
427	20241011	120400	24629120740	20200	20200	20250	20200	1260
428	20241011	120300	24603668140	20250	20200	20250	20200	1031
429	20241011	120200	24582841790	20200	20250	20250	20200	132
430	20241011	120100	24580172290	20250	20250	20250	20200	65
431	20241011	120000	24578856540	20250	20250	20250	20200	362
432	20241011	115900	24571529290	20250	20200	20250	20200	387
433	20241011	115800	24563697940	20200	20250	20250	20200	170
434	20241011	115700	24560255990	20200	20250	20250	20200	277
435	20241011	115600	24554658140	20250	20200	20250	20200	156
436	20241011	115500	24551506690	20250	20250	20250	20250	1203
437	20241011	115400	24527145940	20250	20250	20300	20250	906
438	20241011	115300	24508793790	20300	20250	20300	20250	1022
439	20241011	115200	24488098090	20250	20250	20250	20200	2090
440	20241011	115100	24445779840	20200	20200	20250	20200	220
441	20241011	115000	24441333340	20250	20250	20250	20200	1046
442	20241011	114900	24420200090	20250	20250	20300	20250	2001
443	20241011	114800	24379678840	20300	20300	20350	20250	8957
444	20241011	114700	24198084190	20300	20300	20350	20300	1753
445	20241011	114600	24162487290	20300	20300	20350	20250	4372
446	20241011	114500	24073750290	20300	20250	20300	20250	598
447	20241011	114400	24061614490	20250	20300	20300	20250	1169
448	20241011	114300	24037930840	20300	20250	20300	20200	3523
449	20241011	114200	23966672290	20200	20200	20250	20200	1043
450	20241011	114100	23945570290	20250	20200	20250	20150	520
451	20241011	114000	23935066490	20250	20200	20250	20150	1390
452	20241011	113900	23907022840	20250	20200	20250	20200	3298
453	20241011	113800	23840313990	20250	20200	20250	20200	1938
454	20241011	113700	23801158190	20200	20150	20200	20150	538
455	20241011	113600	23790296290	20150	20200	20200	20150	1643
456	20241011	113500	23757149240	20200	20150	20200	20100	464
457	20241011	113400	23747795290	20150	20200	20200	20100	1734
458	20241011	113300	23712853890	20200	20150	20200	20150	2034
459	20241011	113200	23671867040	20150	20100	20150	20100	1171
460	20241011	113100	23648292290	20100	20150	20200	20100	955
461	20241011	113000	23629065240	20150	20150	20150	20100	383
462	20241011	112900	23621348990	20100	20150	20150	20100	709
463	20241011	112800	23607081890	20150	20150	20150	20100	1007
464	20241011	112700	23586818240	20150	20150	20150	20100	2578
465	20241011	112600	23534965040	20150	20100	20150	20100	592
466	20241011	112500	23523040840	20100	20100	20150	20100	221
467	20241011	112400	23518594240	20150	20100	20150	20100	1359
468	20241011	112300	23491211490	20150	20150	20150	20100	722
469	20241011	112200	23476689640	20100	20150	20150	20100	1024
470	20241011	112100	23456101640	20150	20150	20150	20100	979
471	20241011	112000	23436376690	20150	20100	20200	20100	1737
472	20241011	111900	23401381690	20100	20150	20150	20100	1071
473	20241011	111800	23379835390	20150	20200	20200	20100	1626
474	20241011	111700	23347121440	20100	20150	20200	20100	2652
475	20241011	111600	23293689890	20150	20150	20150	20100	772
476	20241011	111500	23278144640	20150	20200	20200	20100	2908
477	20241011	111400	23219530840	20150	20150	20200	20100	6225
478	20241011	111300	23094152290	20150	20200	20200	20150	1768
479	20241011	111200	23058525840	20150	20150	20200	20150	1363
480	20241011	111100	23031047040	20150	20200	20200	20150	1203
481	20241011	111000	23006794840	20200	20200	20200	20150	3778
482	20241011	110900	22930504340	20200	20200	20250	20200	1080
483	20241011	110800	22908651590	20250	20200	20250	20200	1733
484	20241011	110700	22873625040	20200	20250	20250	20200	1587
485	20241011	110600	22841561940	20250	20200	20250	20200	1824
486	20241011	110500	22804679540	20250	20300	20300	20200	4268
487	20241011	110400	22718257890	20300	20300	20350	20250	2460
488	20241011	110300	22668320990	20300	20300	20350	20250	3425
489	20241011	110200	22598815640	20300	20250	20350	20250	2959
490	20241011	110100	22538773490	20300	20250	20300	20250	974
491	20241011	110000	22519013690	20250	20350	20350	20250	1245
492	20241011	105900	22493741640	20350	20400	20400	20250	11139
493	20241011	105800	22267063540	20400	20300	20450	20300	37314
494	20241011	105700	21506510790	20350	20150	20350	20150	14362
495	20241011	105600	21215666340	20150	20150	20200	20150	879
496	20241011	105500	21197952790	20150	20150	20200	20150	864
497	20241011	105400	21180538940	20150	20150	20200	20100	4917
498	20241011	105300	21081382240	20100	20150	20150	20100	2465
499	20241011	105200	21031732290	20150	20100	20150	20050	4108
500	20241011	105100	20949201590	20100	20100	20100	20050	242
501	20241011	105000	20944338490	20100	20050	20100	20000	4229
502	20241011	104900	20859646840	20050	20050	20050	20000	1086
503	20241011	104800	20837879090	20050	20050	20050	19990	42100
504	20241011	104700	19995521050	20050	20050	20100	20050	4419
505	20241011	104600	19906914800	20050	20100	20100	20050	1349
506	20241011	104500	19879860350	20050	20100	20100	20050	7625
507	20241011	104400	19726734750	20100	20150	20200	20100	2936
508	20241011	104300	19667600550	20150	20150	20200	20100	1868
509	20241011	104200	19629938750	20150	20100	20150	20100	563
510	20241011	104100	19618614850	20100	20100	20150	20100	2295
511	20241011	104000	19572481850	20100	20100	20100	20050	1357
512	20241011	103900	19545216200	20100	20100	20150	20100	9688
513	20241011	103800	19350445150	20100	20100	20150	20050	1604
514	20241011	103700	19318242000	20100	20100	20150	20050	5252
515	20241011	103600	19212729100	20050	20050	20100	20050	3318
516	20241011	103500	19146194850	20050	20100	20150	20050	17226
517	20241011	103400	18800098700	20100	20100	20150	20100	4454
518	20241011	103300	18710555650	20150	20150	20200	20100	4873
519	20241011	103200	18612571750	20100	20150	20200	20100	2659
520	20241011	103100	18558993750	20150	20150	20150	20100	5282
521	20241011	103000	18452582200	20100	20100	20150	20100	870
522	20241011	102900	18435091850	20150	20150	20200	20150	7215
523	20241011	102800	18289708750	20150	20150	20200	20150	4350
524	20241011	102700	18202046050	20150	20150	20200	20150	1604
525	20241011	102600	18169721900	20150	20150	20200	20150	1213
526	20241011	102500	18145276100	20200	20200	20250	20200	4151
527	20241011	102400	18061424900	20200	20200	20250	20200	1544
528	20241011	102300	18030233550	20200	20200	20250	20200	1864
529	20241011	102200	17992578350	20200	20200	20250	20200	1434
530	20241011	102100	17963593550	20200	20200	20250	20200	3076
531	20241011	102000	17901448300	20250	20200	20250	20200	3162
532	20241011	101900	17837572150	20200	20250	20250	20200	2562
533	20241011	101800	17785815050	20200	20200	20250	20200	1811
534	20241011	101700	17749224950	20200	20250	20250	20200	1995
535	20241011	101600	17708857900	20250	20200	20250	20200	564
536	20241011	101500	17697444600	20200	20300	20300	20200	4849
537	20241011	101400	17599244600	20300	20250	20300	20250	3326
538	20241011	101300	17531865750	20300	20250	20300	20250	213
539	20241011	101200	17527551900	20300	20250	20300	20250	585
540	20241011	101100	17515701700	20250	20250	20300	20250	1379
541	20241011	101000	17487749250	20250	20250	20300	20250	1669
542	20241011	100900	17453946100	20250	20250	20300	20250	4599
543	20241011	100800	17360804800	20250	20300	20300	20250	4167
544	20241011	100700	17276286350	20300	20300	20350	20300	1084
545	20241011	100600	17254277100	20300	20300	20350	20300	1916
546	20241011	100500	17215374950	20350	20350	20350	20300	1429
547	20241011	100400	17186355800	20350	20400	20400	20350	4441
548	20241011	100300	17095958300	20400	20400	20400	20350	617
549	20241011	100200	17083382800	20400	20450	20450	20350	6837
550	20241011	100100	16943916600	20400	20400	20450	20400	2589
551	20241011	100000	16891008150	20400	20400	20450	20350	6196
552	20241011	095900	16764609050	20400	20350	20400	20350	4408
553	20241011	095800	16674782750	20350	20400	20400	20300	1845
554	20241011	095700	16637240100	20400	20300	20400	20300	3006
555	20241011	095600	16576083150	20350	20300	20350	20250	12824
556	20241011	095500	16315437800	20250	20250	20300	20250	2252
557	20241011	095400	16269827450	20250	20200	20250	20200	2249
558	20241011	095300	16224361050	20200	20200	20250	20150	4018
559	20241011	095200	16143201400	20250	20250	20250	20200	2047
560	20241011	095100	16101787300	20250	20200	20250	20200	1759
561	20241011	095000	16066251900	20200	20200	20250	20200	1088
562	20241011	094900	16044270900	20250	20200	20250	20200	6567
563	20241011	094800	15911602350	20200	20250	20250	20200	1894
564	20241011	094700	15873302950	20250	20200	20250	20200	6441
565	20241011	094600	15743037100	20200	20250	20250	20200	2805
566	20241011	094500	15686365100	20200	20250	20250	20200	6991
567	20241011	094400	15544872250	20250	20250	20300	20250	3580
568	20241011	094300	15472351600	20250	20350	20350	20250	3416
569	20241011	094200	15403010250	20350	20350	20350	20300	1092
570	20241011	094100	15380834200	20350	20250	20350	20250	8132
571	20241011	094000	15215775700	20250	20300	20300	20250	898
572	20241011	093900	15197576200	20250	20300	20300	20250	2311
573	20241011	093800	15150738600	20250	20300	20300	20250	2348
574	20241011	093700	15103148250	20250	20350	20350	20250	1672
575	20241011	093600	15069205500	20350	20300	20350	20250	7618
576	20241011	093500	14914691900	20300	20300	20350	20250	3459
577	20241011	093400	14844475000	20300	20350	20350	20300	10594
578	20241011	093300	14629405350	20300	20300	20350	20300	3388
579	20241011	093200	14560589000	20350	20350	20350	20300	3688
580	20241011	093100	14485606300	20350	20350	20350	20300	4207
581	20241011	093000	14400012050	20300	20250	20350	20250	11600
582	20241011	092900	14164551800	20250	20250	20300	20250	5345
583	20241011	092800	14056097000	20300	20350	20350	20250	5557
584	20241011	092700	13943264250	20350	20200	20350	20200	13887
585	20241011	092600	13661641850	20200	20200	20200	20150	5126
586	20241011	092500	13558129650	20200	20150	20250	20150	3672
587	20241011	092400	13483979800	20150	20200	20250	20150	6405
588	20241011	092300	13354579600	20200	20150	20200	20150	4419
589	20241011	092200	13265376950	20150	20100	20200	20050	8949
590	20241011	092100	13085341350	20050	20100	20150	20050	8341
591	20241011	092000	12917730400	20100	20150	20200	20100	5482
592	20241011	091900	12807454950	20150	20150	20250	20100	16346
593	20241011	091800	12477594150	20100	20200	20200	20050	26312
594	20241011	091700	11948620550	20200	20150	20250	20150	9826
595	20241011	091600	11750137600	20200	20150	20200	20100	13525
596	20241011	091500	11477608800	20150	20300	20300	20150	29027
597	20241011	091400	10890879000	20350	20300	20350	20300	7507
598	20241011	091300	10738475350	20350	20350	20350	20250	16002
599	20241011	091200	10413372450	20350	20300	20350	20300	11976
600	20241011	091100	10169883400	20300	20300	20350	20200	31744
601	20241011	091000	9526728350	20300	20350	20400	20250	40293
602	20241011	090900	8708219900	20350	20450	20450	20350	16261
603	20241011	090800	8376496400	20450	20450	20500	20450	15204
604	20241011	090700	8065547150	20500	20550	20550	20450	15091
605	20241011	090600	7756015150	20550	20500	20600	20450	12160
606	20241011	090500	7506626600	20450	20500	20550	20450	13726
607	20241011	090400	7225593000	20500	20550	20650	20500	8460
608	20241011	090300	7051774100	20650	20550	20650	20400	69789
609	20241011	090200	5621561450	20600	20600	20700	20500	47652
610	20241011	090100	4640678200	20600	20600	20650	20500	62178
611	20241011	090000	3361528650	20600	20750	20800	20550	162230