KissMeData/111380/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	202700	283348350	20150	20150	20150	20150	105
3	20241008	202600	283348350	20150	20150	20150	20150	0
4	20241008	202500	283348350	20150	20150	20150	20150	0
5	20241008	202400	283348350	20150	20150	20150	20150	0
6	20241008	202300	283348350	20150	20150	20150	20150	0
7	20241008	202200	283348350	20150	20150	20150	20150	0
8	20241008	202100	283348350	20150	20150	20150	20150	0
9	20241008	202000	283348350	20150	20150	20150	20150	0
10	20241008	201900	283348350	20150	20150	20150	20150	0
11	20241008	201800	283348350	20150	20150	20150	20150	0
12	20241008	201700	283348350	20150	20150	20150	20150	0
13	20241008	201600	283348350	20150	20150	20150	20150	0
14	20241008	201500	283348350	20150	20150	20150	20150	0
15	20241008	201400	283348350	20150	20150	20150	20150	0
16	20241008	201300	283348350	20150	20150	20150	20150	0
17	20241008	201200	283348350	20150	20150	20150	20150	0
18	20241008	201100	283348350	20150	20150	20150	20150	0
19	20241008	201000	283348350	20150	20150	20150	20150	0
20	20241008	200900	283348350	20150	20150	20150	20150	0
21	20241008	200800	283348350	20150	20150	20150	20150	0
22	20241008	200700	283348350	20150	20150	20150	20150	0
23	20241008	200600	283348350	20150	20150	20150	20150	0
24	20241008	200500	283348350	20150	20150	20150	20150	0
25	20241008	200400	283348350	20150	20150	20150	20150	0
26	20241008	200300	283348350	20150	20150	20150	20150	0
27	20241008	200200	283348350	20150	20150	20150	20150	0
28	20241008	200100	283348350	20150	20150	20150	20150	0
29	20241008	200000	283348350	20150	20150	20150	20150	0
30	20241008	195900	283348350	20150	20150	20150	20150	0
31	20241008	195800	283348350	20150	20150	20150	20150	0
32	20241008	195700	283348350	20150	20150	20150	20150	105
33	20241008	195600	283348350	20150	20150	20150	20150	0
34	20241008	195500	283348350	20150	20150	20150	20150	0
35	20241008	195400	283348350	20150	20150	20150	20150	0
36	20241008	195300	283348350	20150	20150	20150	20150	0
37	20241008	195200	283348350	20150	20150	20150	20150	0
38	20241008	195100	283348350	20150	20150	20150	20150	0
39	20241008	195000	283348350	20150	20150	20150	20150	0
40	20241008	194900	283348350	20150	20150	20150	20150	0
41	20241008	194800	283348350	20150	20150	20150	20150	0
42	20241008	194700	283348350	20150	20150	20150	20150	0
43	20241008	194600	283348350	20150	20150	20150	20150	0
44	20241008	194500	283348350	20150	20150	20150	20150	0
45	20241008	194400	283348350	20150	20150	20150	20150	0
46	20241008	194300	283348350	20150	20150	20150	20150	0
47	20241008	194200	283348350	20150	20150	20150	20150	0
48	20241008	194100	283348350	20150	20150	20150	20150	0
49	20241008	194000	283348350	20150	20150	20150	20150	0
50	20241008	193900	283348350	20150	20150	20150	20150	0
51	20241008	193800	283348350	20150	20150	20150	20150	0
52	20241008	193700	283348350	20150	20150	20150	20150	0
53	20241008	193600	283348350	20150	20150	20150	20150	0
54	20241008	193500	283348350	20150	20150	20150	20150	0
55	20241008	193400	283348350	20150	20150	20150	20150	0
56	20241008	193300	283348350	20150	20150	20150	20150	0
57	20241008	193200	283348350	20150	20150	20150	20150	0
58	20241008	193100	283348350	20150	20150	20150	20150	0
59	20241008	193000	283348350	20150	20150	20150	20150	0
60	20241008	192900	283348350	20150	20150	20150	20150	0
61	20241008	192800	283348350	20150	20150	20150	20150	0
62	20241008	192700	283348350	20150	20150	20150	20150	105
63	20241008	192600	283348350	20150	20150	20150	20150	0
64	20241008	192500	283348350	20150	20150	20150	20150	0
65	20241008	192400	283348350	20150	20150	20150	20150	0
66	20241008	192300	283348350	20150	20150	20150	20150	0
67	20241008	192200	283348350	20150	20150	20150	20150	0
68	20241008	192100	283348350	20150	20150	20150	20150	0
69	20241008	192000	283348350	20150	20150	20150	20150	0
70	20241008	191900	283348350	20150	20150	20150	20150	0
71	20241008	191800	283348350	20150	20150	20150	20150	0
72	20241008	191700	283348350	20150	20150	20150	20150	0
73	20241008	191600	283348350	20150	20150	20150	20150	0
74	20241008	191500	283348350	20150	20150	20150	20150	0
75	20241008	191400	283348350	20150	20150	20150	20150	0
76	20241008	191300	283348350	20150	20150	20150	20150	0
77	20241008	191200	283348350	20150	20150	20150	20150	0
78	20241008	191100	283348350	20150	20150	20150	20150	0
79	20241008	191000	283348350	20150	20150	20150	20150	0
80	20241008	190900	283348350	20150	20150	20150	20150	0
81	20241008	190800	283348350	20150	20150	20150	20150	0
82	20241008	190700	283348350	20150	20150	20150	20150	0
83	20241008	190600	283348350	20150	20150	20150	20150	0
84	20241008	190500	283348350	20150	20150	20150	20150	0
85	20241008	190400	283348350	20150	20150	20150	20150	0
86	20241008	190300	283348350	20150	20150	20150	20150	0
87	20241008	190200	283348350	20150	20150	20150	20150	0
88	20241008	190100	283348350	20150	20150	20150	20150	0
89	20241008	190000	283348350	20150	20150	20150	20150	0
90	20241008	185900	283348350	20150	20150	20150	20150	0
91	20241008	185800	283348350	20150	20150	20150	20150	0
92	20241008	185700	283348350	20150	20150	20150	20150	105
93	20241008	185600	283348350	20150	20150	20150	20150	0
94	20241008	185500	283348350	20150	20150	20150	20150	0
95	20241008	185400	283348350	20150	20150	20150	20150	0
96	20241008	185300	283348350	20150	20150	20150	20150	0
97	20241008	185200	283348350	20150	20150	20150	20150	0
98	20241008	185100	283348350	20150	20150	20150	20150	0
99	20241008	185000	283348350	20150	20150	20150	20150	0
100	20241008	184900	283348350	20150	20150	20150	20150	0
101	20241008	184800	283348350	20150	20150	20150	20150	0
102	20241008	184700	283348350	20150	20150	20150	20150	0
103	20241008	184600	283348350	20150	20150	20150	20150	0
104	20241008	184500	283348350	20150	20150	20150	20150	0
105	20241008	184400	283348350	20150	20150	20150	20150	0
106	20241008	184300	283348350	20150	20150	20150	20150	0
107	20241008	184200	283348350	20150	20150	20150	20150	0
108	20241008	184100	283348350	20150	20150	20150	20150	0
109	20241008	184000	283348350	20150	20150	20150	20150	0
110	20241008	183900	283348350	20150	20150	20150	20150	0
111	20241008	183800	283348350	20150	20150	20150	20150	0
112	20241008	183700	283348350	20150	20150	20150	20150	0
113	20241008	183600	283348350	20150	20150	20150	20150	0
114	20241008	183500	283348350	20150	20150	20150	20150	0
115	20241008	183400	283348350	20150	20150	20150	20150	0
116	20241008	183300	283348350	20150	20150	20150	20150	0
117	20241008	183200	283348350	20150	20150	20150	20150	0
118	20241008	183100	283348350	20150	20150	20150	20150	0
119	20241008	183000	283348350	20150	20150	20150	20150	0
120	20241008	182900	283348350	20150	20150	20150	20150	0
121	20241008	182800	283348350	20150	20150	20150	20150	0
122	20241008	182700	283348350	20150	20150	20150	20150	105
123	20241008	182600	283348350	20150	20150	20150	20150	0
124	20241008	182500	283348350	20150	20150	20150	20150	0
125	20241008	182400	283348350	20150	20150	20150	20150	0
126	20241008	182300	283348350	20150	20150	20150	20150	0
127	20241008	182200	283348350	20150	20150	20150	20150	0
128	20241008	182100	283348350	20150	20150	20150	20150	0
129	20241008	182000	283348350	20150	20150	20150	20150	0
130	20241008	181900	283348350	20150	20150	20150	20150	0
131	20241008	181800	283348350	20150	20150	20150	20150	0
132	20241008	181700	283348350	20150	20150	20150	20150	0
133	20241008	181600	283348350	20150	20150	20150	20150	0
134	20241008	181500	283348350	20150	20150	20150	20150	0
135	20241008	181400	283348350	20150	20150	20150	20150	0
136	20241008	181300	283348350	20150	20150	20150	20150	0
137	20241008	181200	283348350	20150	20150	20150	20150	0
138	20241008	181100	283348350	20150	20150	20150	20150	0
139	20241008	181000	283348350	20150	20150	20150	20150	0
140	20241008	180900	283348350	20150	20150	20150	20150	0
141	20241008	180800	283348350	20150	20150	20150	20150	0
142	20241008	180700	283348350	20150	20150	20150	20150	0
143	20241008	180600	283348350	20150	20150	20150	20150	0
144	20241008	180500	283348350	20150	20150	20150	20150	0
145	20241008	180400	283348350	20150	20150	20150	20150	0
146	20241008	180300	283348350	20150	20150	20150	20150	0
147	20241008	180200	283348350	20150	20150	20150	20150	0
148	20241008	180100	283348350	20150	20150	20150	20150	0
149	20241008	180000	283348350	20150	20150	20150	20150	0
150	20241008	175900	283348350	20150	20150	20150	20150	0
151	20241008	175800	283348350	20150	20150	20150	20150	0
152	20241008	175700	283348350	20150	20150	20150	20150	105
153	20241008	175600	283348350	20150	20150	20150	20150	0
154	20241008	175500	283348350	20150	20150	20150	20150	0
155	20241008	175400	283348350	20150	20150	20150	20150	0
156	20241008	175300	283348350	20150	20150	20150	20150	0
157	20241008	175200	283348350	20150	20150	20150	20150	0
158	20241008	175100	283348350	20150	20150	20150	20150	0
159	20241008	175000	283348350	20150	20150	20150	20150	0
160	20241008	174900	283348350	20150	20150	20150	20150	0
161	20241008	174800	283348350	20150	20150	20150	20150	0
162	20241008	174700	283348350	20150	20150	20150	20150	0
163	20241008	174600	283348350	20150	20150	20150	20150	0
164	20241008	174500	283348350	20150	20150	20150	20150	0
165	20241008	174400	283348350	20150	20150	20150	20150	0
166	20241008	174300	283348350	20150	20150	20150	20150	0
167	20241008	174200	283348350	20150	20150	20150	20150	0
168	20241008	174100	283348350	20150	20150	20150	20150	0
169	20241008	174000	283348350	20150	20150	20150	20150	0
170	20241008	173900	283348350	20150	20150	20150	20150	0
171	20241008	173800	283348350	20150	20150	20150	20150	0
172	20241008	173700	283348350	20150	20150	20150	20150	0
173	20241008	173600	283348350	20150	20150	20150	20150	0
174	20241008	173500	283348350	20150	20150	20150	20150	0
175	20241008	173400	283348350	20150	20150	20150	20150	0
176	20241008	173300	283348350	20150	20150	20150	20150	0
177	20241008	173200	283348350	20150	20150	20150	20150	0
178	20241008	173100	283348350	20150	20150	20150	20150	0
179	20241008	173000	283348350	20150	20150	20150	20150	0
180	20241008	172900	283348350	20150	20150	20150	20150	0
181	20241008	172800	283348350	20150	20150	20150	20150	0
182	20241008	172700	283348350	20150	20150	20150	20150	105
183	20241008	172600	283348350	20150	20150	20150	20150	0
184	20241008	172500	283348350	20150	20150	20150	20150	0
185	20241008	172400	283348350	20150	20150	20150	20150	0
186	20241008	172300	283348350	20150	20150	20150	20150	0
187	20241008	172200	283348350	20150	20150	20150	20150	0
188	20241008	172100	283348350	20150	20150	20150	20150	0
189	20241008	172000	283348350	20150	20150	20150	20150	0
190	20241008	171900	283348350	20150	20150	20150	20150	0
191	20241008	171800	283348350	20150	20150	20150	20150	0
192	20241008	171700	283348350	20150	20150	20150	20150	0
193	20241008	171600	283348350	20150	20150	20150	20150	0
194	20241008	171500	283348350	20150	20150	20150	20150	0
195	20241008	171400	283348350	20150	20150	20150	20150	0
196	20241008	171300	283348350	20150	20150	20150	20150	0
197	20241008	171200	283348350	20150	20150	20150	20150	0
198	20241008	171100	283348350	20150	20150	20150	20150	0
199	20241008	171000	283348350	20150	20150	20150	20150	0
200	20241008	170900	283348350	20150	20150	20150	20150	0
201	20241008	170800	283348350	20150	20150	20150	20150	0
202	20241008	170700	283348350	20150	20150	20150	20150	0
203	20241008	170600	283348350	20150	20150	20150	20150	0
204	20241008	170500	283348350	20150	20150	20150	20150	0
205	20241008	170400	283348350	20150	20150	20150	20150	0
206	20241008	170300	283348350	20150	20150	20150	20150	0
207	20241008	170200	283348350	20150	20150	20150	20150	0
208	20241008	170100	283348350	20150	20150	20150	20150	0
209	20241008	170000	283348350	20150	20150	20150	20150	0
210	20241008	165900	283348350	20150	20150	20150	20150	0
211	20241008	165800	283348350	20150	20150	20150	20150	0
212	20241008	165700	283348350	20150	20150	20150	20150	105
213	20241008	165600	283348350	20150	20150	20150	20150	0
214	20241008	165500	283348350	20150	20150	20150	20150	0
215	20241008	165400	283348350	20150	20150	20150	20150	0
216	20241008	165300	283348350	20150	20150	20150	20150	0
217	20241008	165200	283348350	20150	20150	20150	20150	0
218	20241008	165100	283348350	20150	20150	20150	20150	0
219	20241008	165000	283348350	20150	20150	20150	20150	0
220	20241008	164900	283348350	20150	20150	20150	20150	0
221	20241008	164800	283348350	20150	20150	20150	20150	0
222	20241008	164700	283348350	20150	20150	20150	20150	0
223	20241008	164600	283348350	20150	20150	20150	20150	0
224	20241008	164500	283348350	20150	20150	20150	20150	0
225	20241008	164400	283348350	20150	20150	20150	20150	0
226	20241008	164300	283348350	20150	20150	20150	20150	0
227	20241008	164200	283348350	20150	20150	20150	20150	0
228	20241008	164100	283348350	20150	20150	20150	20150	0
229	20241008	164000	283348350	20150	20150	20150	20150	0
230	20241008	163900	283348350	20150	20150	20150	20150	0
231	20241008	163800	283348350	20150	20150	20150	20150	0
232	20241008	163700	283348350	20150	20150	20150	20150	0
233	20241008	163600	283348350	20150	20150	20150	20150	0
234	20241008	163500	283348350	20150	20150	20150	20150	0
235	20241008	163400	283348350	20150	20150	20150	20150	0
236	20241008	163300	283348350	20150	20150	20150	20150	0
237	20241008	163200	283348350	20150	20150	20150	20150	0
238	20241008	163100	283348350	20150	20150	20150	20150	0
239	20241008	163000	283348350	20150	20150	20150	20150	0
240	20241008	162900	283348350	20150	20150	20150	20150	0
241	20241008	162800	283348350	20150	20150	20150	20150	0
242	20241008	162700	283348350	20150	20150	20150	20150	105
243	20241008	162600	283348350	20150	20150	20150	20150	0
244	20241008	162500	283348350	20150	20150	20150	20150	0
245	20241008	162400	283348350	20150	20150	20150	20150	0
246	20241008	162300	283348350	20150	20150	20150	20150	0
247	20241008	162200	283348350	20150	20150	20150	20150	0
248	20241008	162100	283348350	20150	20150	20150	20150	0
249	20241008	162000	283348350	20150	20150	20150	20150	0
250	20241008	161900	283348350	20150	20150	20150	20150	0
251	20241008	161800	283348350	20150	20150	20150	20150	0
252	20241008	161700	283348350	20150	20150	20150	20150	0
253	20241008	161600	283348350	20150	20150	20150	20150	0
254	20241008	161500	283348350	20150	20150	20150	20150	0
255	20241008	161400	283348350	20150	20150	20150	20150	0
256	20241008	161300	283348350	20150	20150	20150	20150	0
257	20241008	161200	283348350	20150	20150	20150	20150	0
258	20241008	161100	283348350	20150	20150	20150	20150	0
259	20241008	161000	283348350	20150	20150	20150	20150	0
260	20241008	160900	283348350	20150	20150	20150	20150	0
261	20241008	160800	283348350	20150	20150	20150	20150	0
262	20241008	160700	283348350	20150	20150	20150	20150	0
263	20241008	160600	283348350	20150	20150	20150	20150	0
264	20241008	160500	283348350	20150	20150	20150	20150	0
265	20241008	160400	283348350	20150	20150	20150	20150	0
266	20241008	160300	283348350	20150	20150	20150	20150	0
267	20241008	160200	283348350	20150	20150	20150	20150	0
268	20241008	160100	283348350	20150	20150	20150	20150	0
269	20241008	160000	283348350	20150	20150	20150	20150	0
270	20241008	155900	283348350	20150	20150	20150	20150	0
271	20241008	155800	283348350	20150	20150	20150	20150	0
272	20241008	155700	283348350	20150	20150	20150	20150	105
273	20241008	155600	283348350	20150	20150	20150	20150	0
274	20241008	155500	283348350	20150	20150	20150	20150	0
275	20241008	155400	283348350	20150	20150	20150	20150	0
276	20241008	155300	283348350	20150	20150	20150	20150	0
277	20241008	155200	283348350	20150	20150	20150	20150	0
278	20241008	155100	283348350	20150	20150	20150	20150	0
279	20241008	155000	283348350	20150	20150	20150	20150	0
280	20241008	154900	283348350	20150	20150	20150	20150	0
281	20241008	154800	283348350	20150	20150	20150	20150	0
282	20241008	154700	283348350	20150	20150	20150	20150	0
283	20241008	154600	283348350	20150	20150	20150	20150	0
284	20241008	154500	283348350	20150	20150	20150	20150	0
285	20241008	154400	283348350	20150	20150	20150	20150	0
286	20241008	154300	283348350	20150	20150	20150	20150	0
287	20241008	154200	283348350	20150	20150	20150	20150	0
288	20241008	154100	283348350	20150	20150	20150	20150	0
289	20241008	154000	283348350	20150	20150	20150	20150	0
290	20241008	153900	283348350	20150	20150	20150	20150	0
291	20241008	153800	283348350	20150	20150	20150	20150	0
292	20241008	153700	283348350	20150	20150	20150	20150	0
293	20241008	153600	283348350	20150	20150	20150	20150	0
294	20241008	153500	283348350	20150	20150	20150	20150	0
295	20241008	153400	283348350	20150	20150	20150	20150	0
296	20241008	153300	283348350	20150	20150	20150	20150	0
297	20241008	153200	283348350	20150	20150	20150	20150	0
298	20241008	153100	283348350	20150	20150	20150	20150	0
299	20241008	153000	283348350	20150	20150	20150	20150	105
300	20241008	152900	281232600	20050	20050	20050	20050	0
301	20241008	152800	281232600	20050	20050	20050	20050	0
302	20241008	152700	281232600	20050	20050	20050	20050	0
303	20241008	152600	281232600	20050	20050	20050	20050	0
304	20241008	152500	281232600	20050	20050	20050	20050	0
305	20241008	152400	281232600	20050	20050	20050	20050	0
306	20241008	152300	281232600	20050	20050	20050	20050	0
307	20241008	152200	281232600	20050	20050	20050	20050	0
308	20241008	152100	281232600	20050	20050	20050	20050	0
309	20241008	152000	281232600	20050	20050	20050	20050	0
310	20241008	151900	281232600	20050	20050	20050	20050	0
311	20241008	151800	281232600	20050	20050	20050	20050	107
312	20241008	151700	279087250	20050	20050	20050	20050	6
313	20241008	151600	278966950	20050	20050	20050	20050	39
314	20241008	151500	278185000	20050	20050	20050	20050	5
315	20241008	151400	278084750	20050	20050	20050	20050	5
316	20241008	151300	277984500	20100	20100	20100	20100	103
317	20241008	151200	275914200	20100	20100	20100	20100	5
318	20241008	151100	275813700	20100	20100	20100	20100	5
319	20241008	151000	275713200	20100	20100	20100	20100	11
320	20241008	150900	275492100	20100	20100	20100	20100	12
321	20241008	150800	275250900	20050	20050	20050	20050	5
322	20241008	150700	275150650	20050	20050	20050	20050	5
323	20241008	150600	275050400	20050	20100	20100	20050	195
324	20241008	150500	271131400	20100	20100	20100	20100	6
325	20241008	150400	271010800	20100	20100	20100	20100	5
326	20241008	150300	270910300	20100	20100	20100	20100	0
327	20241008	150200	270910300	20100	20100	20100	20100	5
328	20241008	150100	270809800	20050	20050	20050	20050	5
329	20241008	150000	270709550	20050	20050	20050	20050	5
330	20241008	145900	270609300	20050	20050	20050	20050	0
331	20241008	145800	270609300	20050	20050	20050	20050	5
332	20241008	145700	270509050	20050	20050	20050	20050	5
333	20241008	145600	270408800	20050	20050	20050	20050	0
334	20241008	145500	270408800	20050	20050	20050	20050	5
335	20241008	145400	270308550	20050	20050	20050	20050	6
336	20241008	145300	270188250	20050	20050	20050	20050	5
337	20241008	145200	270088000	20050	20100	20100	20050	5
338	20241008	145100	269987550	20100	20100	20100	20100	2
339	20241008	145000	269947350	20100	20100	20100	20100	5
340	20241008	144900	269846850	20100	20100	20100	20100	0
341	20241008	144800	269846850	20100	20100	20100	20100	5
342	20241008	144700	269746350	20100	20100	20100	20100	5
343	20241008	144600	269645850	20100	20100	20100	20100	6
344	20241008	144500	269525250	20100	20100	20100	20100	0
345	20241008	144400	269525250	20100	20100	20100	20100	5
346	20241008	144300	269424750	20100	20100	20100	20100	6
347	20241008	144200	269304150	20050	20050	20050	20050	0
348	20241008	144100	269304150	20050	20050	20050	20050	10
349	20241008	144000	269103650	20100	20100	20100	20100	0
350	20241008	143900	269103650	20100	20100	20100	20100	5
351	20241008	143800	269003150	20100	20100	20100	20100	14
352	20241008	143700	268721750	20100	20100	20100	20100	5
353	20241008	143600	268621250	20100	20100	20100	20100	5
354	20241008	143500	268520750	20100	20100	20100	20100	0
355	20241008	143400	268520750	20100	20100	20100	20100	6
356	20241008	143300	268400150	20100	20100	20100	20100	5
357	20241008	143200	268299650	20100	20100	20100	20100	6
358	20241008	143100	268179050	20100	20100	20100	20100	0
359	20241008	143000	268179050	20100	20100	20100	20100	6
360	20241008	142900	268058450	20100	20100	20100	20100	5
361	20241008	142800	267957950	20100	20100	20100	20100	25
362	20241008	142700	267455450	20150	20100	20150	20100	50
363	20241008	142600	266448200	20100	20100	20100	20100	5
364	20241008	142500	266347700	20100	20100	20100	20100	5
365	20241008	142400	266247200	20100	20100	20100	20100	0
366	20241008	142300	266247200	20100	20100	20100	20100	5
367	20241008	142200	266146700	20100	20100	20100	20100	5
368	20241008	142100	266046200	20100	20100	20100	20100	0
369	20241008	142000	266046200	20100	20100	20100	20100	6
370	20241008	141900	265925600	20100	20100	20100	20100	5
371	20241008	141800	265825100	20100	20100	20100	20100	0
372	20241008	141700	265825100	20100	20100	20100	20100	5
373	20241008	141600	265724600	20050	20050	20050	20050	5
374	20241008	141500	265624350	20050	20050	20050	20050	5
375	20241008	141400	265524100	20050	20050	20050	20050	5
376	20241008	141300	265423850	20100	20100	20100	20100	0
377	20241008	141200	265423850	20100	20100	20100	20100	30
378	20241008	141100	264820850	20100	20100	20100	20100	0
379	20241008	141000	264820850	20100	20100	20100	20100	10
380	20241008	140900	264619850	20150	20150	20150	20150	1
381	20241008	140800	264599700	20150	20100	20150	20100	165
382	20241008	140700	261275200	20100	20100	20100	20100	0
383	20241008	140600	261275200	20100	20100	20100	20100	5
384	20241008	140500	261174700	20100	20100	20100	20100	50
385	20241008	140400	260169700	20100	20100	20100	20100	0
386	20241008	140300	260169700	20100	20100	20100	20100	30
387	20241008	140200	259566700	20050	20050	20050	20050	1
388	20241008	140100	259546650	20100	20100	20100	20100	0
389	20241008	140000	259546650	20100	20100	20100	20100	36
390	20241008	135900	258823050	20150	20150	20150	20150	0
391	20241008	135800	258823050	20150	20150	20150	20150	0
392	20241008	135700	258823050	20150	20150	20150	20150	1
393	20241008	135600	258802900	20150	20150	20150	20150	5
394	20241008	135500	258702150	20100	20050	20100	20050	45
395	20241008	135400	257797900	20050	20050	20050	20050	46
396	20241008	135300	256875600	20050	20050	20050	20050	10
397	20241008	135200	256675100	20000	20000	20000	20000	6
398	20241008	135100	256555100	20000	20000	20000	20000	5
399	20241008	135000	256455100	20000	20000	20000	20000	0
400	20241008	134900	256455100	20000	20000	20000	20000	7
401	20241008	134800	256315100	20000	20000	20000	20000	5
402	20241008	134700	256215100	20000	20000	20000	20000	6
403	20241008	134600	256095100	20000	20000	20000	20000	2
404	20241008	134500	256055100	20000	20000	20000	20000	5
405	20241008	134400	255955100	20000	20000	20000	20000	5
406	20241008	134300	255855100	20000	20000	20000	20000	2
407	20241008	134200	255815100	20050	20050	20050	20050	0
408	20241008	134100	255815100	20050	20050	20050	20050	0
409	20241008	134000	255815100	20050	20000	20050	20000	6
410	20241008	133900	255694900	20050	20050	20050	20050	0
411	20241008	133800	255694900	20050	20000	20050	20000	8
412	20241008	133700	255534750	20000	20050	20050	20000	27
413	20241008	133600	254994550	20050	20050	20050	20050	0
414	20241008	133500	254994550	20050	20050	20050	20050	6
415	20241008	133400	254874250	20050	20050	20050	20050	7
416	20241008	133300	254733900	20050	20050	20050	20050	5
417	20241008	133200	254633650	20050	20050	20050	20050	0
418	20241008	133100	254633650	20050	20050	20050	20050	7
419	20241008	133000	254493300	20050	20050	20050	20050	5
420	20241008	132900	254393050	20050	20050	20050	20050	0
421	20241008	132800	254393050	20050	20050	20050	20050	7
422	20241008	132700	254252700	20050	20050	20050	20050	5
423	20241008	132600	254152450	20050	20050	20050	20050	0
424	20241008	132500	254152450	20050	20050	20050	20050	7
425	20241008	132400	254012100	20050	20050	20050	20050	6
426	20241008	132300	253891800	20050	20050	20050	20050	5
427	20241008	132200	253791550	20050	20050	20050	20050	104
428	20241008	132100	251706350	20050	20050	20050	20050	5
429	20241008	132000	251606100	20050	20050	20050	20050	5
430	20241008	131900	251505850	20050	20050	20050	20050	2
431	20241008	131800	251465750	20050	20050	20050	20050	5
432	20241008	131700	251365500	20050	20050	20050	20050	5
433	20241008	131600	251265250	20050	20050	20050	20050	7
434	20241008	131500	251124900	20050	20050	20050	20050	0
435	20241008	131400	251124900	20050	20050	20050	20050	5
436	20241008	131300	251024650	20050	20050	20050	20050	8
437	20241008	131200	250864250	20050	20050	20050	20050	0
438	20241008	131100	250864250	20050	20050	20050	20050	5
439	20241008	131000	250764000	20050	20050	20050	20050	5
440	20241008	130900	250663750	20050	20050	20050	20050	5
441	20241008	130800	250563500	20050	20050	20050	20050	10
442	20241008	130700	250363000	20050	20050	20050	20050	7
443	20241008	130600	250222650	20100	20100	20100	20100	0
444	20241008	130500	250222650	20100	20100	20100	20100	0
445	20241008	130400	250222650	20100	20100	20100	20100	103
446	20241008	130300	248152350	20100	20100	20100	20100	5
447	20241008	130200	248051850	20100	20100	20100	20100	6
448	20241008	130100	247931250	20100	20100	20100	20100	2
449	20241008	130000	247891050	20100	20100	20100	20100	12
450	20241008	125900	247649850	20100	20050	20100	20050	13
451	20241008	125800	247388850	20100	20100	20100	20100	7
452	20241008	125700	247248150	20150	20150	20150	20150	7
453	20241008	125600	247107100	20100	20100	20100	20100	5
454	20241008	125500	247006600	20100	20050	20100	20050	10
455	20241008	125400	246806000	20100	20100	20100	20100	7
456	20241008	125300	246665300	20100	20100	20100	20100	7
457	20241008	125200	246524600	20100	20050	20100	20050	14
458	20241008	125100	246243550	20100	20100	20100	20100	8
459	20241008	125000	246082750	20050	20050	20050	20050	11
460	20241008	124900	245862200	20100	20100	20100	20050	10
461	20241008	124800	245661250	20100	20050	20100	20050	69
462	20241008	124700	244277500	20050	20050	20050	20050	7
463	20241008	124600	244137150	20050	20050	20050	20050	32
464	20241008	124500	243495550	20000	20050	20050	20000	12
465	20241008	124400	243255200	20000	20000	20000	20000	17
466	20241008	124300	242915200	20050	20000	20050	20000	12
467	20241008	124200	242674850	20000	20050	20050	20000	9
468	20241008	124100	242494500	20050	20050	20050	20050	7
469	20241008	124000	242354150	20050	20050	20050	20050	7
470	20241008	123900	242213800	20000	20050	20050	20000	9
471	20241008	123800	242033450	20050	20050	20050	20050	0
472	20241008	123700	242033450	20050	20050	20050	20050	8
473	20241008	123600	241873050	20050	20100	20100	20050	9
474	20241008	123500	241692250	20100	20100	20100	20100	7
475	20241008	123400	241551550	20100	20100	20100	20100	7
476	20241008	123300	241410850	20050	20050	20050	20050	9
477	20241008	123200	241230400	20050	20050	20050	20050	3
478	20241008	123100	241170250	20050	20000	20050	20000	10
479	20241008	123000	240970000	20000	20050	20050	20000	10
480	20241008	122900	240769600	20100	20050	20100	20050	11
481	20241008	122800	240548600	20100	20100	20100	20100	7
482	20241008	122700	240407900	20050	20050	20050	20050	6
483	20241008	122600	240287600	20050	20050	20050	20050	1
484	20241008	122500	240267550	20050	20000	20050	20000	141
485	20241008	122400	237447200	20050	20050	20100	20050	14
486	20241008	122300	237166100	20050	20050	20050	20050	1
487	20241008	122200	237146050	20050	20050	20050	20000	16
488	20241008	122100	236825650	20000	20050	20050	20000	9
489	20241008	122000	236645300	20050	20050	20050	20050	0
490	20241008	121900	236645300	20050	20050	20050	20050	32
491	20241008	121800	236003700	20050	20100	20100	20050	9
492	20241008	121700	235822900	20100	20050	20100	20050	17
493	20241008	121600	235481700	20100	20100	20100	20100	8
494	20241008	121500	235320900	20050	20100	20100	20050	15
495	20241008	121400	235019800	20050	20050	20050	20050	5
496	20241008	121300	234919550	20100	20100	20100	20100	7
497	20241008	121200	234778850	20050	20100	20100	20050	19
498	20241008	121100	234397550	20100	20100	20100	20100	7
499	20241008	121000	234256850	20100	20050	20100	20050	12
500	20241008	120900	234015900	20050	20050	20050	20050	34
501	20241008	120800	233334200	20100	20100	20100	20100	6
502	20241008	120700	233213600	20100	20050	20100	20050	12
503	20241008	120600	232972650	20050	20100	20100	20050	9
504	20241008	120500	232791850	20100	20100	20100	20100	7
505	20241008	120400	232651150	20100	20100	20100	20100	7
506	20241008	120300	232510450	20050	20050	20050	20050	2
507	20241008	120200	232470350	20100	20100	20100	20100	7
508	20241008	120100	232329650	20100	20100	20100	20100	7
509	20241008	120000	232188950	20100	20100	20100	20050	12
510	20241008	115900	231947850	20100	20100	20100	20100	7
511	20241008	115800	231807150	20100	20100	20100	20100	7
512	20241008	115700	231666450	20100	20100	20100	20100	1
513	20241008	115600	231646350	20150	20150	20150	20150	7
514	20241008	115500	231505300	20150	20100	20150	20100	12
515	20241008	115400	231263950	20050	20100	20150	20050	12
516	20241008	115300	231022800	20050	20050	20050	20050	6
517	20241008	115200	230902500	20050	20050	20050	20050	7
518	20241008	115100	230762150	20000	20000	20000	20000	7
519	20241008	115000	230622150	20050	20050	20050	20050	7
520	20241008	114900	230481800	20050	20000	20050	20000	74
521	20241008	114800	229001450	20000	20050	20050	20000	15
522	20241008	114700	228700800	20050	20000	20050	19960	55
523	20241008	114600	227600820	19940	19940	19940	19940	5
524	20241008	114500	227501120	19900	20050	20050	19900	1954
525	20241008	114400	188489400	20050	20100	20100	20050	553
526	20241008	114300	177401100	20100	20100	20100	20100	6
527	20241008	114200	177280500	20100	20100	20100	20100	2
528	20241008	114100	177240300	20050	20150	20150	20050	44
529	20241008	114000	176357050	20150	20150	20150	20150	7
530	20241008	113900	176216000	20100	20100	20100	20100	2
531	20241008	113800	176175800	20150	20150	20150	20150	7
532	20241008	113700	176034750	20100	20150	20150	20100	528
533	20241008	113600	165418700	20150	20200	20200	20150	9
534	20241008	113500	165237000	20200	20200	20200	20150	295
535	20241008	113400	159278750	20250	20250	20250	20250	7
536	20241008	113300	159137000	20200	20200	20200	20200	2
537	20241008	113200	159096600	20250	20250	20250	20250	7
538	20241008	113100	158954850	20250	20250	20250	20250	7
539	20241008	113000	158813100	20200	20250	20250	20200	9
540	20241008	112900	158630950	20250	20250	20250	20250	7
541	20241008	112800	158489200	20250	20250	20250	20250	7
542	20241008	112700	158347450	20200	20250	20250	20200	185
543	20241008	112600	154601550	20200	20200	20250	20200	26
544	20241008	112500	154076000	20250	20200	20250	20200	12
545	20241008	112400	153833250	20200	20250	20250	20200	9
546	20241008	112300	153651100	20200	20250	20250	20200	17
547	20241008	112200	153307350	20250	20250	20250	20250	7
548	20241008	112100	153165600	20200	20200	20200	20200	2
549	20241008	112000	153125200	20250	20250	20300	20250	11
550	20241008	111900	152902100	20250	20200	20250	20200	42
551	20241008	111800	152053450	20200	20200	20250	20200	14
552	20241008	111700	151770300	20200	20200	20200	20200	165
553	20241008	111600	148437300	20250	20250	20250	20250	12
554	20241008	111500	148194300	20200	20200	20200	20200	76
555	20241008	111400	146659100	20200	20200	20200	20200	7
556	20241008	111300	146517700	20200	20200	20200	20200	8
557	20241008	111200	146356100	20200	20250	20250	20200	18
558	20241008	111100	145991700	20300	20200	20300	20200	201
559	20241008	111000	141923550	20200	20200	20200	20200	7
560	20241008	110900	141782150	20200	20250	20250	20200	171
561	20241008	110800	138327700	20250	20200	20300	20200	112
562	20241008	110700	136060150	20250	20250	20250	20250	7
563	20241008	110600	135918400	20200	20250	20250	20200	14
564	20241008	110500	135635250	20250	20250	20250	20200	88
565	20241008	110400	133853750	20250	20250	20250	20250	71
566	20241008	110300	132416000	20250	20300	20300	20250	133
567	20241008	110200	129717100	20350	20350	20350	20350	7
568	20241008	110100	129574650	20350	20300	20350	20300	12
569	20241008	110000	129330700	20300	20300	20350	20300	11
570	20241008	105900	129107050	20300	20350	20400	20300	34
571	20241008	105800	128415600	20400	20400	20400	20400	7
572	20241008	105700	128272800	20350	20350	20350	20350	2
573	20241008	105600	128232100	20400	20400	20400	20400	7
574	20241008	105500	128089300	20350	20350	20400	20350	10
575	20241008	105400	127885750	20400	20350	20400	20350	15
576	20241008	105300	127580300	20400	20350	20400	20350	8
577	20241008	105200	127417450	20400	20350	20400	20350	8
578	20241008	105100	127254600	20300	20300	20300	20300	12
579	20241008	105000	127011000	20350	20350	20350	20350	7
580	20241008	104900	126868550	20400	20300	20400	20300	90
581	20241008	104800	125041150	20300	20300	20300	20250	19
582	20241008	104700	124655550	20300	20350	20350	20300	178
583	20241008	104600	121041800	20350	20350	20350	20350	7
584	20241008	104500	120899350	20300	20300	20300	20300	8
585	20241008	104400	120736950	20350	20350	20350	20350	7
586	20241008	104300	120594500	20350	20250	20400	20250	209
587	20241008	104200	116347600	20250	20200	20250	20200	9
588	20241008	104100	116165450	20250	20250	20250	20250	7
589	20241008	104000	116023700	20250	20250	20250	20250	0
590	20241008	103900	116023700	20250	20250	20250	20200	24
591	20241008	103800	115538350	20300	20300	20300	20300	14
592	20241008	103700	115254150	20300	20300	20350	20250	107
593	20241008	103600	113082150	20350	20350	20350	20350	23
594	20241008	103500	112614100	20350	20400	20400	20350	30
595	20241008	103400	112003250	20350	20350	20350	20350	1
596	20241008	103300	111982900	20350	20400	20450	20350	57
597	20241008	103200	110821750	20450	20450	20450	20400	9
598	20241008	103100	110638050	20350	20350	20350	20350	1
599	20241008	103000	110617700	20350	20250	20350	20250	49
600	20241008	102900	109623050	20350	20250	20400	20200	641
601	20241008	102800	96589950	20300	20300	20300	20300	0
602	20241008	102700	96589950	20300	20250	20300	20250	9
603	20241008	102600	96407350	20300	20300	20300	20300	7
604	20241008	102500	96265250	20300	20300	20300	20300	7
605	20241008	102400	96123150	20300	20250	20300	20250	9
606	20241008	102300	95940550	20300	20300	20300	20300	7
607	20241008	102200	95798450	20250	20250	20250	20250	137
608	20241008	102100	93024200	20250	20200	20250	20200	44
609	20241008	102000	92135050	20250	20300	20300	20250	210
610	20241008	101900	87874250	20350	20350	20350	20350	12
611	20241008	101800	87630050	20350	20350	20350	20350	2
612	20241008	101700	87589350	20350	20350	20350	20350	8
613	20241008	101600	87426550	20350	20350	20400	20350	37
614	20241008	101500	86672100	20350	20350	20350	20350	3
615	20241008	101400	86611050	20400	20400	20400	20400	7
616	20241008	101300	86468250	20400	20350	20450	20350	59
617	20241008	101200	85267450	20350	20300	20350	20300	19
618	20241008	101100	84880900	20350	20350	20350	20350	7
619	20241008	101000	84738450	20400	20400	20400	20400	0
620	20241008	100900	84738450	20400	20350	20400	20350	109
621	20241008	100800	82519950	20400	20350	20400	20350	271
622	20241008	100700	77005050	20400	20350	20400	20350	6
623	20241008	100600	76882900	20350	20300	20450	20300	317
624	20241008	100500	70427850	20300	20300	20300	20300	7
625	20241008	100400	70285750	20300	20350	20350	20300	289
626	20241008	100300	64417100	20400	20350	20400	20350	8
627	20241008	100200	64253950	20400	20350	20400	20350	169
628	20241008	100100	60814400	20350	20350	20350	20350	17
629	20241008	100000	60468450	20350	20350	20350	20350	14
630	20241008	095900	60183550	20350	20250	20350	20250	528
631	20241008	095800	49448100	20250	20250	20250	20250	0
632	20241008	095700	49448100	20250	20200	20250	20200	58
633	20241008	095600	48276450	20200	20200	20200	20200	7
634	20241008	095500	48135050	20200	20150	20200	20150	18
635	20241008	095400	47771500	20150	20150	20150	20150	1
636	20241008	095300	47751350	20150	20150	20150	20150	7
637	20241008	095200	47610300	20150	20150	20150	20150	0
638	20241008	095100	47610300	20150	20150	20150	20150	7
639	20241008	095000	47469250	20150	20150	20150	20150	7
640	20241008	094900	47328200	20150	20150	20150	20150	9
641	20241008	094800	47146850	20200	20150	20200	20150	26
642	20241008	094700	46622600	20150	20150	20150	20150	7
643	20241008	094600	46481550	20150	20150	20150	20150	0
644	20241008	094500	46481550	20150	20100	20150	20100	8
645	20241008	094400	46320400	20150	20150	20150	20150	9
646	20241008	094300	46139050	20100	20150	20150	20100	12
647	20241008	094200	45897500	20050	20050	20050	20050	0
648	20241008	094100	45897500	20050	20050	20050	20050	15
649	20241008	094000	45596750	20000	20150	20150	20000	558
650	20241008	093900	34396400	20200	20150	20200	20150	38
651	20241008	093800	33630350	20200	20200	20200	20200	7
652	20241008	093700	33488950	20200	20150	20200	20150	8
653	20241008	093600	33327400	20200	20200	20200	20200	7
654	20241008	093500	33186000	20200	20200	20200	20200	17
655	20241008	093400	32842600	20150	20150	20150	20150	1
656	20241008	093300	32822450	20200	20200	20200	20200	7
657	20241008	093200	32681050	20150	20150	20150	20150	33
658	20241008	093100	32016100	20050	20050	20050	20050	3
659	20241008	093000	31955950	20000	20050	20050	20000	81
660	20241008	092900	30335600	20000	20100	20100	20000	401
661	20241008	092800	22290150	20100	20100	20100	20100	41
662	20241008	092700	21466050	20150	20150	20150	20100	167
663	20241008	092600	18107850	20200	20200	20200	20200	8
664	20241008	092500	17946250	20200	20200	20200	20200	7
665	20241008	092400	17804850	20200	20200	20200	20200	7
666	20241008	092300	17663450	20200	20200	20200	20200	14
667	20241008	092200	17380650	20150	20150	20150	20150	0
668	20241008	092100	17380650	20150	20200	20200	20150	116
669	20241008	092000	15042900	20250	20250	20250	20250	12
670	20241008	091900	14799900	20250	20300	20350	20250	210
671	20241008	091800	10534700	20300	20350	20350	20300	10
672	20241008	091700	10331300	20350	20350	20350	20350	7
673	20241008	091600	10188850	20300	20300	20300	20300	36
674	20241008	091500	9458050	20300	20250	20300	20250	8
675	20241008	091400	9295700	20300	20300	20300	20300	71
676	20241008	091300	7854400	20300	20300	20300	20300	49
677	20241008	091200	6859700	20250	20250	20250	20250	8
678	20241008	091100	6697700	20250	20250	20250	20250	2
679	20241008	091000	6657200	20200	20200	20200	20200	10
680	20241008	090900	6455200	20200	20200	20200	20200	46
681	20241008	090800	5526000	20200	20200	20200	20200	43
682	20241008	090700	4657400	20200	20200	20200	20200	7
683	20241008	090600	4516000	20200	20200	20200	20200	60
684	20241008	090500	3304000	20200	20200	20200	20200	8
685	20241008	090400	3142400	20150	20250	20250	20100	60
686	20241008	090300	1932150	20300	20300	20300	20300	7
687	20241008	090200	1790050	20300	20300	20300	20300	13
688	20241008	090100	1526150	20300	20300	20300	20300	14
689	20241008	090000	1241950	20350	20400	20400	20350	61