KissMeData/101360/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	202200	18311282000	46400	46400	46400	46400	4317
3	20241007	202100	18311282000	46400	46400	46400	46400	0
4	20241007	202000	18311282000	46400	46400	46400	46400	0
5	20241007	201900	18311282000	46400	46400	46400	46400	0
6	20241007	201800	18311282000	46400	46400	46400	46400	0
7	20241007	201700	18311282000	46400	46400	46400	46400	0
8	20241007	201600	18311282000	46400	46400	46400	46400	0
9	20241007	201500	18311282000	46400	46400	46400	46400	0
10	20241007	201400	18311282000	46400	46400	46400	46400	0
11	20241007	201300	18311282000	46400	46400	46400	46400	0
12	20241007	201200	18311282000	46400	46400	46400	46400	0
13	20241007	201100	18311282000	46400	46400	46400	46400	0
14	20241007	201000	18311282000	46400	46400	46400	46400	0
15	20241007	200900	18311282000	46400	46400	46400	46400	0
16	20241007	200800	18311282000	46400	46400	46400	46400	0
17	20241007	200700	18311282000	46400	46400	46400	46400	0
18	20241007	200600	18311282000	46400	46400	46400	46400	0
19	20241007	200500	18311282000	46400	46400	46400	46400	0
20	20241007	200400	18311282000	46400	46400	46400	46400	0
21	20241007	200300	18311282000	46400	46400	46400	46400	0
22	20241007	200200	18311282000	46400	46400	46400	46400	0
23	20241007	200100	18311282000	46400	46400	46400	46400	0
24	20241007	200000	18311282000	46400	46400	46400	46400	0
25	20241007	195900	18311282000	46400	46400	46400	46400	0
26	20241007	195800	18311282000	46400	46400	46400	46400	0
27	20241007	195700	18311282000	46400	46400	46400	46400	0
28	20241007	195600	18311282000	46400	46400	46400	46400	0
29	20241007	195500	18311282000	46400	46400	46400	46400	0
30	20241007	195400	18311282000	46400	46400	46400	46400	0
31	20241007	195300	18311282000	46400	46400	46400	46400	0
32	20241007	195200	18311282000	46400	46400	46400	46400	4317
33	20241007	195100	18311282000	46400	46400	46400	46400	0
34	20241007	195000	18311282000	46400	46400	46400	46400	0
35	20241007	194900	18311282000	46400	46400	46400	46400	0
36	20241007	194800	18311282000	46400	46400	46400	46400	0
37	20241007	194700	18311282000	46400	46400	46400	46400	0
38	20241007	194600	18311282000	46400	46400	46400	46400	0
39	20241007	194500	18311282000	46400	46400	46400	46400	0
40	20241007	194400	18311282000	46400	46400	46400	46400	0
41	20241007	194300	18311282000	46400	46400	46400	46400	0
42	20241007	194200	18311282000	46400	46400	46400	46400	0
43	20241007	194100	18311282000	46400	46400	46400	46400	0
44	20241007	194000	18311282000	46400	46400	46400	46400	0
45	20241007	193900	18311282000	46400	46400	46400	46400	0
46	20241007	193800	18311282000	46400	46400	46400	46400	0
47	20241007	193700	18311282000	46400	46400	46400	46400	0
48	20241007	193600	18311282000	46400	46400	46400	46400	0
49	20241007	193500	18311282000	46400	46400	46400	46400	0
50	20241007	193400	18311282000	46400	46400	46400	46400	0
51	20241007	193300	18311282000	46400	46400	46400	46400	0
52	20241007	193200	18311282000	46400	46400	46400	46400	0
53	20241007	193100	18311282000	46400	46400	46400	46400	0
54	20241007	193000	18311282000	46400	46400	46400	46400	0
55	20241007	192900	18311282000	46400	46400	46400	46400	0
56	20241007	192800	18311282000	46400	46400	46400	46400	0
57	20241007	192700	18311282000	46400	46400	46400	46400	0
58	20241007	192600	18311282000	46400	46400	46400	46400	0
59	20241007	192500	18311282000	46400	46400	46400	46400	0
60	20241007	192400	18311282000	46400	46400	46400	46400	0
61	20241007	192300	18311282000	46400	46400	46400	46400	0
62	20241007	192200	18311282000	46400	46400	46400	46400	4317
63	20241007	192100	18311282000	46400	46400	46400	46400	0
64	20241007	192000	18311282000	46400	46400	46400	46400	0
65	20241007	191900	18311282000	46400	46400	46400	46400	0
66	20241007	191800	18311282000	46400	46400	46400	46400	0
67	20241007	191700	18311282000	46400	46400	46400	46400	0
68	20241007	191600	18311282000	46400	46400	46400	46400	0
69	20241007	191500	18311282000	46400	46400	46400	46400	0
70	20241007	191400	18311282000	46400	46400	46400	46400	0
71	20241007	191300	18311282000	46400	46400	46400	46400	0
72	20241007	191200	18311282000	46400	46400	46400	46400	0
73	20241007	191100	18311282000	46400	46400	46400	46400	0
74	20241007	191000	18311282000	46400	46400	46400	46400	0
75	20241007	190900	18311282000	46400	46400	46400	46400	0
76	20241007	190800	18311282000	46400	46400	46400	46400	0
77	20241007	190700	18311282000	46400	46400	46400	46400	0
78	20241007	190600	18311282000	46400	46400	46400	46400	0
79	20241007	190500	18311282000	46400	46400	46400	46400	0
80	20241007	190400	18311282000	46400	46400	46400	46400	0
81	20241007	190300	18311282000	46400	46400	46400	46400	0
82	20241007	190200	18311282000	46400	46400	46400	46400	0
83	20241007	190100	18311282000	46400	46400	46400	46400	0
84	20241007	190000	18311282000	46400	46400	46400	46400	0
85	20241007	185900	18311282000	46400	46400	46400	46400	0
86	20241007	185800	18311282000	46400	46400	46400	46400	0
87	20241007	185700	18311282000	46400	46400	46400	46400	0
88	20241007	185600	18311282000	46400	46400	46400	46400	0
89	20241007	185500	18311282000	46400	46400	46400	46400	0
90	20241007	185400	18311282000	46400	46400	46400	46400	0
91	20241007	185300	18311282000	46400	46400	46400	46400	0
92	20241007	185200	18311282000	46400	46400	46400	46400	4317
93	20241007	185100	18311282000	46400	46400	46400	46400	0
94	20241007	185000	18311282000	46400	46400	46400	46400	0
95	20241007	184900	18311282000	46400	46400	46400	46400	0
96	20241007	184800	18311282000	46400	46400	46400	46400	0
97	20241007	184700	18311282000	46400	46400	46400	46400	0
98	20241007	184600	18311282000	46400	46400	46400	46400	0
99	20241007	184500	18311282000	46400	46400	46400	46400	0
100	20241007	184400	18311282000	46400	46400	46400	46400	0
101	20241007	184300	18311282000	46400	46400	46400	46400	0
102	20241007	184200	18311282000	46400	46400	46400	46400	0
103	20241007	184100	18311282000	46400	46400	46400	46400	0
104	20241007	184000	18311282000	46400	46400	46400	46400	0
105	20241007	183900	18311282000	46400	46400	46400	46400	0
106	20241007	183800	18311282000	46400	46400	46400	46400	0
107	20241007	183700	18311282000	46400	46400	46400	46400	0
108	20241007	183600	18311282000	46400	46400	46400	46400	0
109	20241007	183500	18311282000	46400	46400	46400	46400	0
110	20241007	183400	18311282000	46400	46400	46400	46400	0
111	20241007	183300	18311282000	46400	46400	46400	46400	0
112	20241007	183200	18311282000	46400	46400	46400	46400	0
113	20241007	183100	18311282000	46400	46400	46400	46400	0
114	20241007	183000	18311282000	46400	46400	46400	46400	0
115	20241007	182900	18311282000	46400	46400	46400	46400	0
116	20241007	182800	18311282000	46400	46400	46400	46400	0
117	20241007	182700	18311282000	46400	46400	46400	46400	0
118	20241007	182600	18311282000	46400	46400	46400	46400	0
119	20241007	182500	18311282000	46400	46400	46400	46400	0
120	20241007	182400	18311282000	46400	46400	46400	46400	0
121	20241007	182300	18311282000	46400	46400	46400	46400	0
122	20241007	182200	18311282000	46400	46400	46400	46400	4317
123	20241007	182100	18311282000	46400	46400	46400	46400	0
124	20241007	182000	18311282000	46400	46400	46400	46400	0
125	20241007	181900	18311282000	46400	46400	46400	46400	0
126	20241007	181800	18311282000	46400	46400	46400	46400	0
127	20241007	181700	18311282000	46400	46400	46400	46400	0
128	20241007	181600	18311282000	46400	46400	46400	46400	0
129	20241007	181500	18311282000	46400	46400	46400	46400	0
130	20241007	181400	18311282000	46400	46400	46400	46400	0
131	20241007	181300	18311282000	46400	46400	46400	46400	0
132	20241007	181200	18311282000	46400	46400	46400	46400	0
133	20241007	181100	18311282000	46400	46400	46400	46400	0
134	20241007	181000	18311282000	46400	46400	46400	46400	0
135	20241007	180900	18311282000	46400	46400	46400	46400	0
136	20241007	180800	18311282000	46400	46400	46400	46400	0
137	20241007	180700	18311282000	46400	46400	46400	46400	0
138	20241007	180600	18311282000	46400	46400	46400	46400	0
139	20241007	180500	18311282000	46400	46400	46400	46400	0
140	20241007	180400	18311282000	46400	46400	46400	46400	0
141	20241007	180300	18311282000	46400	46400	46400	46400	0
142	20241007	180200	18311282000	46400	46400	46400	46400	0
143	20241007	180100	18311282000	46400	46400	46400	46400	0
144	20241007	180000	18311282000	46400	46400	46400	46400	0
145	20241007	175900	18311282000	46400	46400	46400	46400	0
146	20241007	175800	18311282000	46400	46400	46400	46400	0
147	20241007	175700	18311282000	46400	46400	46400	46400	0
148	20241007	175600	18311282000	46400	46400	46400	46400	0
149	20241007	175500	18311282000	46400	46400	46400	46400	0
150	20241007	175400	18311282000	46400	46400	46400	46400	0
151	20241007	175300	18311282000	46400	46400	46400	46400	0
152	20241007	175200	18311282000	46400	46400	46400	46400	4317
153	20241007	175100	18311282000	46400	46400	46400	46400	0
154	20241007	175000	18311282000	46400	46400	46400	46400	0
155	20241007	174900	18311282000	46400	46400	46400	46400	0
156	20241007	174800	18311282000	46400	46400	46400	46400	0
157	20241007	174700	18311282000	46400	46400	46400	46400	0
158	20241007	174600	18311282000	46400	46400	46400	46400	0
159	20241007	174500	18311282000	46400	46400	46400	46400	0
160	20241007	174400	18311282000	46400	46400	46400	46400	0
161	20241007	174300	18311282000	46400	46400	46400	46400	0
162	20241007	174200	18311282000	46400	46400	46400	46400	0
163	20241007	174100	18311282000	46400	46400	46400	46400	0
164	20241007	174000	18311282000	46400	46400	46400	46400	0
165	20241007	173900	18311282000	46400	46400	46400	46400	0
166	20241007	173800	18311282000	46400	46400	46400	46400	0
167	20241007	173700	18311282000	46400	46400	46400	46400	0
168	20241007	173600	18311282000	46400	46400	46400	46400	0
169	20241007	173500	18311282000	46400	46400	46400	46400	0
170	20241007	173400	18311282000	46400	46400	46400	46400	0
171	20241007	173300	18311282000	46400	46400	46400	46400	0
172	20241007	173200	18311282000	46400	46400	46400	46400	0
173	20241007	173100	18311282000	46400	46400	46400	46400	0
174	20241007	173000	18311282000	46400	46400	46400	46400	0
175	20241007	172900	18311282000	46400	46400	46400	46400	0
176	20241007	172800	18311282000	46400	46400	46400	46400	0
177	20241007	172700	18311282000	46400	46400	46400	46400	0
178	20241007	172600	18311282000	46400	46400	46400	46400	0
179	20241007	172500	18311282000	46400	46400	46400	46400	0
180	20241007	172400	18311282000	46400	46400	46400	46400	0
181	20241007	172300	18311282000	46400	46400	46400	46400	0
182	20241007	172200	18311282000	46400	46400	46400	46400	4317
183	20241007	172100	18311282000	46400	46400	46400	46400	0
184	20241007	172000	18311282000	46400	46400	46400	46400	0
185	20241007	171900	18311282000	46400	46400	46400	46400	0
186	20241007	171800	18311282000	46400	46400	46400	46400	0
187	20241007	171700	18311282000	46400	46400	46400	46400	0
188	20241007	171600	18311282000	46400	46400	46400	46400	0
189	20241007	171500	18311282000	46400	46400	46400	46400	0
190	20241007	171400	18311282000	46400	46400	46400	46400	0
191	20241007	171300	18311282000	46400	46400	46400	46400	0
192	20241007	171200	18311282000	46400	46400	46400	46400	0
193	20241007	171100	18311282000	46400	46400	46400	46400	0
194	20241007	171000	18311282000	46400	46400	46400	46400	0
195	20241007	170900	18311282000	46400	46400	46400	46400	0
196	20241007	170800	18311282000	46400	46400	46400	46400	0
197	20241007	170700	18311282000	46400	46400	46400	46400	0
198	20241007	170600	18311282000	46400	46400	46400	46400	0
199	20241007	170500	18311282000	46400	46400	46400	46400	0
200	20241007	170400	18311282000	46400	46400	46400	46400	0
201	20241007	170300	18311282000	46400	46400	46400	46400	0
202	20241007	170200	18311282000	46400	46400	46400	46400	0
203	20241007	170100	18311282000	46400	46400	46400	46400	0
204	20241007	170000	18311282000	46400	46400	46400	46400	0
205	20241007	165900	18311282000	46400	46400	46400	46400	0
206	20241007	165800	18311282000	46400	46400	46400	46400	0
207	20241007	165700	18311282000	46400	46400	46400	46400	0
208	20241007	165600	18311282000	46400	46400	46400	46400	0
209	20241007	165500	18311282000	46400	46400	46400	46400	0
210	20241007	165400	18311282000	46400	46400	46400	46400	0
211	20241007	165300	18311282000	46400	46400	46400	46400	0
212	20241007	165200	18311282000	46400	46400	46400	46400	4317
213	20241007	165100	18311282000	46400	46400	46400	46400	0
214	20241007	165000	18311282000	46400	46400	46400	46400	0
215	20241007	164900	18311282000	46400	46400	46400	46400	0
216	20241007	164800	18311282000	46400	46400	46400	46400	0
217	20241007	164700	18311282000	46400	46400	46400	46400	0
218	20241007	164600	18311282000	46400	46400	46400	46400	0
219	20241007	164500	18311282000	46400	46400	46400	46400	0
220	20241007	164400	18311282000	46400	46400	46400	46400	0
221	20241007	164300	18311282000	46400	46400	46400	46400	0
222	20241007	164200	18311282000	46400	46400	46400	46400	0
223	20241007	164100	18311282000	46400	46400	46400	46400	0
224	20241007	164000	18311282000	46400	46400	46400	46400	0
225	20241007	163900	18311282000	46400	46400	46400	46400	0
226	20241007	163800	18311282000	46400	46400	46400	46400	0
227	20241007	163700	18311282000	46400	46400	46400	46400	0
228	20241007	163600	18311282000	46400	46400	46400	46400	0
229	20241007	163500	18311282000	46400	46400	46400	46400	0
230	20241007	163400	18311282000	46400	46400	46400	46400	0
231	20241007	163300	18311282000	46400	46400	46400	46400	0
232	20241007	163200	18311282000	46400	46400	46400	46400	0
233	20241007	163100	18311282000	46400	46400	46400	46400	0
234	20241007	163000	18311282000	46400	46400	46400	46400	0
235	20241007	162900	18311282000	46400	46400	46400	46400	0
236	20241007	162800	18311282000	46400	46400	46400	46400	0
237	20241007	162700	18311282000	46400	46400	46400	46400	0
238	20241007	162600	18311282000	46400	46400	46400	46400	0
239	20241007	162500	18311282000	46400	46400	46400	46400	0
240	20241007	162400	18311282000	46400	46400	46400	46400	0
241	20241007	162300	18311282000	46400	46400	46400	46400	0
242	20241007	162200	18311282000	46400	46400	46400	46400	4317
243	20241007	162100	18311282000	46400	46400	46400	46400	0
244	20241007	162000	18311282000	46400	46400	46400	46400	0
245	20241007	161900	18311282000	46400	46400	46400	46400	0
246	20241007	161800	18311282000	46400	46400	46400	46400	0
247	20241007	161700	18311282000	46400	46400	46400	46400	0
248	20241007	161600	18311282000	46400	46400	46400	46400	0
249	20241007	161500	18311282000	46400	46400	46400	46400	0
250	20241007	161400	18311282000	46400	46400	46400	46400	0
251	20241007	161300	18311282000	46400	46400	46400	46400	0
252	20241007	161200	18311282000	46400	46400	46400	46400	0
253	20241007	161100	18311282000	46400	46400	46400	46400	0
254	20241007	161000	18311282000	46400	46400	46400	46400	0
255	20241007	160900	18311282000	46400	46400	46400	46400	0
256	20241007	160800	18311282000	46400	46400	46400	46400	0
257	20241007	160700	18311282000	46400	46400	46400	46400	0
258	20241007	160600	18311282000	46400	46400	46400	46400	0
259	20241007	160500	18311282000	46400	46400	46400	46400	0
260	20241007	160400	18311282000	46400	46400	46400	46400	0
261	20241007	160300	18311282000	46400	46400	46400	46400	0
262	20241007	160200	18311282000	46400	46400	46400	46400	0
263	20241007	160100	18311282000	46400	46400	46400	46400	0
264	20241007	160000	18311282000	46400	46400	46400	46400	0
265	20241007	155900	18311282000	46400	46400	46400	46400	0
266	20241007	155800	18311282000	46400	46400	46400	46400	0
267	20241007	155700	18311282000	46400	46400	46400	46400	0
268	20241007	155600	18311282000	46400	46400	46400	46400	0
269	20241007	155500	18311282000	46400	46400	46400	46400	0
270	20241007	155400	18311282000	46400	46400	46400	46400	0
271	20241007	155300	18311282000	46400	46400	46400	46400	0
272	20241007	155200	18311282000	46400	46400	46400	46400	4317
273	20241007	155100	18311282000	46400	46400	46400	46400	0
274	20241007	155000	18311282000	46400	46400	46400	46400	0
275	20241007	154900	18311282000	46400	46400	46400	46400	0
276	20241007	154800	18311282000	46400	46400	46400	46400	0
277	20241007	154700	18311282000	46400	46400	46400	46400	0
278	20241007	154600	18311282000	46400	46400	46400	46400	0
279	20241007	154500	18311282000	46400	46400	46400	46400	0
280	20241007	154400	18311282000	46400	46400	46400	46400	0
281	20241007	154300	18311282000	46400	46400	46400	46400	0
282	20241007	154200	18311282000	46400	46400	46400	46400	0
283	20241007	154100	18311282000	46400	46400	46400	46400	0
284	20241007	154000	18311282000	46400	46400	46400	46400	0
285	20241007	153900	18311282000	46400	46400	46400	46400	0
286	20241007	153800	18311282000	46400	46400	46400	46400	0
287	20241007	153700	18311282000	46400	46400	46400	46400	0
288	20241007	153600	18311282000	46400	46400	46400	46400	0
289	20241007	153500	18311282000	46400	46400	46400	46400	0
290	20241007	153400	18311282000	46400	46400	46400	46400	0
291	20241007	153300	18311282000	46400	46400	46400	46400	0
292	20241007	153200	18311282000	46400	46400	46400	46400	0
293	20241007	153100	18311282000	46400	46400	46400	46400	0
294	20241007	153000	18311282000	46400	46400	46400	46400	4317
295	20241007	152900	18110973200	46500	46500	46500	46500	0
296	20241007	152800	18110973200	46500	46500	46500	46500	0
297	20241007	152700	18110973200	46500	46500	46500	46500	0
298	20241007	152600	18110973200	46500	46500	46500	46500	0
299	20241007	152500	18110973200	46500	46500	46500	46500	0
300	20241007	152400	18110973200	46500	46500	46500	46500	0
301	20241007	152300	18110973200	46500	46500	46500	46500	0
302	20241007	152200	18110973200	46500	46500	46500	46500	0
303	20241007	152100	18110973200	46500	46500	46500	46500	0
304	20241007	152000	18110973200	46500	46500	46500	46500	0
305	20241007	151900	18110973200	46500	46500	46550	46400	1780
306	20241007	151800	18028256750	46500	46550	46600	46500	588
307	20241007	151700	18000881550	46600	46600	46600	46550	430
308	20241007	151600	17980850650	46550	46600	46600	46550	566
309	20241007	151500	17954482450	46600	46450	46600	46450	1248
310	20241007	151400	17896412700	46450	46500	46500	46450	354
311	20241007	151300	17879952550	46500	46450	46500	46450	694
312	20241007	151200	17847711050	46450	46450	46500	46400	361
313	20241007	151100	17830943000	46450	46400	46500	46400	1793
314	20241007	151000	17747691500	46450	46450	46500	46400	381
315	20241007	150900	17729999050	46400	46450	46450	46400	479
316	20241007	150800	17707754050	46450	46500	46500	46450	768
317	20241007	150700	17672053300	46500	46550	46550	46500	281
318	20241007	150600	17658982900	46500	46500	46550	46500	167
319	20241007	150500	17651216900	46500	46500	46550	46500	258
320	20241007	150400	17639217450	46500	46500	46500	46450	442
321	20241007	150300	17618678600	46500	46500	46550	46500	273
322	20241007	150200	17605983750	46500	46550	46550	46500	281
323	20241007	150100	17592906150	46550	46550	46600	46550	345
324	20241007	150000	17576845900	46550	46600	46600	46550	386
325	20241007	145900	17558858600	46600	46550	46600	46500	661
326	20241007	145800	17528072300	46550	46600	46600	46550	53
327	20241007	145700	17525605100	46550	46550	46550	46550	224
328	20241007	145600	17515177900	46550	46600	46600	46550	741
329	20241007	145500	17480647650	46600	46650	46700	46600	1208
330	20241007	145400	17424294300	46650	46650	46700	46650	257
331	20241007	145300	17412305200	46650	46700	46700	46650	208
332	20241007	145200	17402592850	46700	46650	46700	46650	196
333	20241007	145100	17393443400	46650	46650	46700	46650	246
334	20241007	145000	17381957200	46650	46650	46700	46650	304
335	20241007	144900	17367775050	46650	46650	46700	46650	242
336	20241007	144800	17356475850	46700	46650	46700	46600	127
337	20241007	144700	17350550150	46700	46600	46700	46600	1283
338	20241007	144600	17290662850	46650	46600	46650	46500	350
339	20241007	144500	17274351350	46600	46350	46600	46300	3121
340	20241007	144400	17129118700	46350	46350	46350	46350	211
341	20241007	144300	17119338850	46350	46350	46400	46350	305
342	20241007	144200	17105201050	46350	46350	46350	46350	658
343	20241007	144100	17074702750	46350	46400	46400	46350	218
344	20241007	144000	17064595050	46400	46350	46400	46350	340
345	20241007	143900	17048835950	46400	46400	46450	46350	217
346	20241007	143800	17038773850	46450	46450	46450	46400	146
347	20241007	143700	17031998550	46400	46450	46450	46400	156
348	20241007	143600	17024758450	46400	46450	46500	46400	134
349	20241007	143500	17018536000	46450	46450	46450	46400	408
350	20241007	143400	16999592900	46400	46400	46450	46400	584
351	20241007	143300	16972490250	46400	46400	46450	46400	79
352	20241007	143200	16968824600	46400	46400	46400	46400	303
353	20241007	143100	16954765400	46400	46450	46450	46400	296
354	20241007	143000	16941030250	46450	46600	46600	46450	139
355	20241007	142900	16934564800	46600	46500	46600	46500	305
356	20241007	142800	16920362950	46500	46500	46550	46400	870
357	20241007	142700	16879893500	46550	46400	46600	46400	583
358	20241007	142600	16852769100	46400	46450	46500	46400	520
359	20241007	142500	16828610850	46400	46350	46450	46350	1331
360	20241007	142400	16766840500	46350	46350	46350	46300	907
361	20241007	142300	16724802050	46300	46300	46300	46250	310
362	20241007	142200	16710461350	46250	46250	46300	46250	340
363	20241007	142100	16694722100	46250	46300	46300	46250	180
364	20241007	142000	16686393950	46300	46300	46300	46250	328
365	20241007	141900	16671215900	46300	46300	46300	46250	572
366	20241007	141800	16644737850	46300	46250	46300	46250	501
367	20241007	141700	16621542800	46250	46250	46250	46200	315
368	20241007	141600	16606974450	46250	46200	46300	46200	164
369	20241007	141500	16599391850	46200	46150	46200	46150	289
370	20241007	141400	16586041300	46150	46150	46200	46150	96
371	20241007	141300	16581609600	46200	46200	46200	46150	88
372	20241007	141200	16577544750	46200	46150	46200	46150	267
373	20241007	141100	16565213000	46150	46150	46150	46150	1212
374	20241007	141000	16509279200	46150	46150	46150	46150	281
375	20241007	140900	16496311050	46150	46250	46250	46150	257
376	20241007	140800	16484437700	46200	46200	46200	46200	212
377	20241007	140700	16474643300	46200	46200	46250	46200	284
378	20241007	140600	16461522450	46200	46250	46250	46200	299
379	20241007	140500	16447707200	46300	46250	46300	46200	333
380	20241007	140400	16432305950	46250	46250	46300	46250	351
381	20241007	140300	16416055500	46300	46200	46300	46200	353
382	20241007	140200	16399728900	46200	46200	46200	46200	250
383	20241007	140100	16388178900	46200	46250	46250	46200	19
384	20241007	140000	16387300650	46200	46200	46250	46200	48
385	20241007	135900	16385082700	46250	46150	46250	46150	1010
386	20241007	135800	16338413250	46150	46150	46200	46150	311
387	20241007	135700	16324055100	46150	46200	46200	46150	73
388	20241007	135600	16320683700	46200	46200	46250	46200	398
389	20241007	135500	16302295850	46250	46200	46250	46200	285
390	20241007	135400	16289123850	46200	46250	46250	46200	385
391	20241007	135300	16271318650	46250	46250	46300	46250	715
392	20241007	135200	16238239800	46250	46250	46250	46200	884
393	20241007	135100	16197365850	46250	46250	46300	46250	149
394	20241007	135000	16190474550	46250	46250	46250	46200	464
395	20241007	134900	16169031900	46250	46250	46250	46250	134
396	20241007	134800	16162834400	46250	46250	46300	46250	197
397	20241007	134700	16153722700	46250	46200	46250	46200	95
398	20241007	134600	16149329900	46200	46250	46300	46200	238
399	20241007	134500	16138321300	46250	46200	46250	46200	72
400	20241007	134400	16134993900	46300	46150	46300	46100	1368
401	20241007	134300	16071860150	46150	46150	46150	46100	579
402	20241007	134200	16045162600	46150	46150	46150	46100	115
403	20241007	134100	16039855850	46150	46150	46150	46050	2071
404	20241007	134000	15944462400	46100	46100	46150	46100	182
405	20241007	133900	15936072150	46050	46150	46150	46050	1337
406	20241007	133800	15874487950	46100	46050	46150	46000	3067
407	20241007	133700	15733314250	46050	46050	46150	46050	3399
408	20241007	133600	15576723650	46100	46050	46150	46050	1566
409	20241007	133500	15504529100	46050	46200	46250	46050	3871
410	20241007	133400	15326036200	46250	46200	46300	46200	2448
411	20241007	133300	15212892600	46250	46300	46300	46200	2298
412	20241007	133200	15106633000	46350	46400	46450	46300	4278
413	20241007	133100	14908397750	46400	46450	46450	46400	636
414	20241007	133000	14878883450	46400	46500	46500	46400	1084
415	20241007	132900	14828547550	46500	46550	46550	46500	412
416	20241007	132800	14809389100	46500	46450	46600	46400	696
417	20241007	132700	14777048700	46450	46450	46450	46400	114
418	20241007	132600	14771757550	46400	46450	46450	46400	410
419	20241007	132500	14752713100	46450	46500	46500	46450	1007
420	20241007	132400	14705935850	46500	46550	46550	46500	1827
421	20241007	132300	14620959500	46550	46550	46550	46550	90
422	20241007	132200	14616770000	46600	46600	46600	46600	38
423	20241007	132100	14614999200	46600	46550	46600	46550	53
424	20241007	132000	14612529550	46550	46500	46600	46500	391
425	20241007	131900	14594346000	46550	46550	46550	46550	239
426	20241007	131800	14583220550	46550	46600	46650	46550	645
427	20241007	131700	14553187250	46600	46600	46600	46600	70
428	20241007	131600	14549925250	46600	46600	46600	46600	303
429	20241007	131500	14535805450	46600	46700	46700	46600	358
430	20241007	131400	14519103700	46700	46700	46700	46700	115
431	20241007	131300	14513733200	46700	46700	46750	46650	487
432	20241007	131200	14490997650	46700	46700	46750	46700	758
433	20241007	131100	14455598750	46700	46750	46750	46700	6
434	20241007	131000	14455318400	46750	46750	46750	46750	19
435	20241007	130900	14454430150	46750	46750	46750	46700	295
436	20241007	130800	14440642300	46700	46750	46750	46700	396
437	20241007	130700	14422142650	46750	46800	46800	46750	206
438	20241007	130600	14412507250	46800	46850	46850	46800	449
439	20241007	130500	14391493800	46800	46800	46850	46800	170
440	20241007	130400	14383535800	46850	46800	46850	46800	12
441	20241007	130300	14382974050	46800	46850	46850	46800	230
442	20241007	130200	14372203250	46800	46800	46800	46750	544
443	20241007	130100	14346744800	46800	46850	46850	46800	313
444	20241007	130000	14332094500	46850	46850	46850	46850	108
445	20241007	125900	14327034700	46900	46900	46900	46850	196
446	20241007	125800	14317851700	46900	46850	46900	46850	4
447	20241007	125700	14317664150	46900	46850	46900	46850	331
448	20241007	125600	14302154050	46850	46850	46900	46850	248
449	20241007	125500	14290527700	46900	46850	46900	46850	17
450	20241007	125400	14289730500	46900	46850	46900	46850	59
451	20241007	125300	14286965700	46850	46950	46950	46850	228
452	20241007	125200	14276272950	46900	46950	46950	46900	15
453	20241007	125100	14275568850	46950	46950	46950	46900	196
454	20241007	125000	14266369900	46900	46950	46950	46900	698
455	20241007	124900	14233632950	46900	46900	46950	46900	469
456	20241007	124800	14211635600	46950	46950	46950	46950	122
457	20241007	124700	14205907700	46950	46950	46950	46950	96
458	20241007	124600	14201400500	46950	46950	46950	46950	664
459	20241007	124500	14170225700	46950	46900	46950	46900	137
460	20241007	124400	14163795950	46900	46900	46900	46900	112
461	20241007	124300	14158543150	46900	46850	46950	46850	1879
462	20241007	124200	14070365400	46850	46750	46900	46750	965
463	20241007	124100	14025169450	46700	46700	46750	46650	230
464	20241007	124000	14014427250	46650	46700	46700	46650	173
465	20241007	123900	14006348550	46700	46650	46700	46650	164
466	20241007	123800	13998692950	46650	46600	46650	46600	131
467	20241007	123700	13992582300	46600	46600	46600	46600	33
468	20241007	123600	13991044500	46450	46500	46500	46450	664
469	20241007	123500	13960170100	46450	46400	46500	46400	436
470	20241007	123400	13939919900	46450	46400	46450	46400	235
471	20241007	123300	13929013150	46400	46350	46400	46350	141
472	20241007	123200	13922476000	46350	46350	46400	46350	56
473	20241007	123100	13919879450	46350	46350	46400	46350	514
474	20241007	123000	13896052300	46350	46400	46400	46350	247
475	20241007	122900	13884592850	46400	46350	46400	46350	329
476	20241007	122800	13869330650	46350	46350	46400	46300	2708
477	20241007	122700	13743878450	46350	46450	46450	46350	1672
478	20241007	122600	13666298750	46450	46500	46500	46450	3201
479	20241007	122500	13517512200	46500	46550	46600	46500	1958
480	20241007	122400	13426410600	46600	46650	46650	46550	1097
481	20241007	122300	13375293050	46650	46600	46650	46600	16
482	20241007	122200	13374547400	46600	46700	46750	46600	500
483	20241007	122100	13351221400	46700	46650	46700	46650	322
484	20241007	122000	13336193100	46700	46700	46700	46700	142
485	20241007	121900	13329561700	46700	46700	46700	46650	64
486	20241007	121800	13326573300	46700	46650	46700	46650	443
487	20241007	121700	13305907300	46700	46700	46700	46700	119
488	20241007	121600	13300350000	46650	46650	46650	46650	227
489	20241007	121500	13289760450	46700	46700	46700	46700	243
490	20241007	121400	13278412350	46700	46750	46750	46700	429
491	20241007	121300	13258377500	46700	46700	46700	46700	150
492	20241007	121200	13251372500	46700	46700	46700	46700	2
493	20241007	121100	13251279100	46700	46800	46800	46700	759
494	20241007	121000	13215773050	46800	46800	46800	46700	327
495	20241007	120900	13200484300	46800	46750	46800	46750	184
496	20241007	120800	13191882150	46750	46700	46750	46700	140
497	20241007	120700	13185339500	46700	46650	46700	46650	176
498	20241007	120600	13177124700	46700	46700	46750	46700	843
499	20241007	120500	13137748950	46700	46700	46750	46700	84
500	20241007	120400	13133826100	46700	46750	46750	46700	133
501	20241007	120300	13127614300	46750	46800	46800	46700	393
502	20241007	120200	13109234300	46800	46700	46800	46700	176
503	20241007	120100	13100999800	46700	46750	46750	46700	369
504	20241007	120000	13083752500	46750	46750	46750	46750	124
505	20241007	115900	13077955500	46750	46800	46800	46750	184
506	20241007	115800	13069353100	46800	46800	46800	46750	417
507	20241007	115700	13049839450	46800	46800	46900	46800	67
508	20241007	115600	13046701150	46800	46650	46800	46650	79
509	20241007	115500	13043008600	46650	46750	46750	46650	166
510	20241007	115400	13035251200	46750	46750	46750	46650	544
511	20241007	115300	13009842500	46750	46750	46800	46750	105
512	20241007	115200	13004933350	46750	46700	46800	46700	139
513	20241007	115100	12998441100	46750	46750	46750	46700	228
514	20241007	115000	12987791950	46750	46800	46800	46750	642
515	20241007	114900	12957778100	46750	46800	46800	46750	305
516	20241007	114800	12943504250	46800	46850	46850	46800	190
517	20241007	114700	12934609550	46800	46850	46850	46800	9
518	20241007	114600	12934188200	46800	46800	46900	46800	40
519	20241007	114500	12932315700	46800	46900	46900	46800	162
520	20241007	114400	12924728750	46900	46850	46900	46850	30
521	20241007	114300	12923322750	46850	46850	46900	46850	38
522	20241007	114200	12921542300	46900	46900	46900	46900	3
523	20241007	114100	12921401600	46900	46850	46900	46850	103
524	20241007	114000	12916570950	46800	46800	46800	46800	10
525	20241007	113900	12916102950	46750	46900	46900	46750	108
526	20241007	113800	12911046450	46750	46850	46850	46750	1031
527	20241007	113700	12862820950	46850	46900	46900	46850	305
528	20241007	113600	12848524300	46900	46900	46900	46850	105
529	20241007	113500	12843600150	46850	46900	46900	46850	233
530	20241007	113400	12832683950	46900	46850	46900	46850	180
531	20241007	113300	12824245850	46850	46850	46900	46850	336
532	20241007	113200	12808504200	46850	46950	46950	46850	118
533	20241007	113100	12802972400	46900	46900	46900	46900	509
534	20241007	113000	12779100300	46900	46850	46900	46850	5
535	20241007	112900	12778865850	46850	46900	46900	46850	243
536	20241007	112800	12767480650	46900	46900	46900	46850	140
537	20241007	112700	12760920400	46900	46900	46900	46850	125
538	20241007	112600	12755063550	46900	46900	46900	46900	577
539	20241007	112500	12728002250	46900	46900	46900	46850	416
540	20241007	112400	12708502250	46900	46900	46900	46900	329
541	20241007	112300	12693072150	46900	46900	46900	46850	394
542	20241007	112200	12674601100	46850	46850	46900	46850	215
543	20241007	112100	12664523850	46800	46800	46850	46800	162
544	20241007	112000	12656935150	46850	46750	46900	46750	773
545	20241007	111900	12620738200	46700	46700	46700	46700	235
546	20241007	111800	12609763700	46700	46600	46700	46600	250
547	20241007	111700	12598101700	46600	46600	46600	46550	150
548	20241007	111600	12591112850	46550	46500	46550	46500	725
549	20241007	111500	12557391450	46500	46500	46550	46450	898
550	20241007	111400	12515642050	46500	46650	46650	46500	4750
551	20241007	111300	12294594250	46650	46700	46700	46650	249
552	20241007	111200	12282977500	46700	46650	46700	46650	675
553	20241007	111100	12251466050	46700	46600	46800	46600	699
554	20241007	111000	12218827650	46600	46600	46700	46550	1081
555	20241007	110900	12168451600	46600	46600	46600	46550	2088
556	20241007	110800	12071194100	46600	46700	46700	46600	749
557	20241007	110700	12036246400	46700	46800	46800	46650	2913
558	20241007	110600	11900180750	46800	46850	46850	46750	706
559	20241007	110500	11867147100	46850	46800	46850	46800	280
560	20241007	110400	11854029350	46800	46900	46900	46800	48
561	20241007	110300	11851779750	46900	46900	46900	46700	1893
562	20241007	110200	11763223400	46900	46850	46900	46750	264
563	20241007	110100	11750858100	46800	46850	46900	46800	1963
564	20241007	110000	11658929800	46900	46900	46900	46850	1158
565	20241007	105900	11604645950	46950	46950	46950	46900	339
566	20241007	105800	11588737400	46950	46900	46950	46900	202
567	20241007	105700	11579262600	46900	46900	46950	46900	249
568	20241007	105600	11567584200	46900	46950	46950	46900	264
569	20241007	105500	11555198000	46950	46900	46950	46900	533
570	20241007	105400	11530194600	46950	46950	46950	46900	438
571	20241007	105300	11509632050	46950	46900	46950	46900	301
572	20241007	105200	11495509150	46950	46950	46950	46900	653
573	20241007	105100	11464851750	46950	47100	47100	46950	4195
574	20241007	105000	11267712000	47050	47100	47100	47050	914
575	20241007	104900	11224708200	47100	47200	47200	47050	1667
576	20241007	104800	11146207250	47150	47150	47200	47150	46
577	20241007	104700	11144038300	47150	47200	47200	47150	986
578	20241007	104600	11097548350	47200	47200	47250	47150	687
579	20241007	104500	11065139200	47200	47150	47200	47150	315
580	20241007	104400	11050275400	47150	47200	47200	47150	402
581	20241007	104300	11031312450	47200	47400	47400	47200	3385
582	20241007	104200	10871367500	47300	47350	47350	47300	24
583	20241007	104100	10870231800	47350	47300	47350	47300	256
584	20241007	104000	10858121550	47350	47350	47350	47350	92
585	20241007	103900	10853765350	47350	47400	47400	47350	146
586	20241007	103800	10846848600	47400	47400	47450	47400	479
587	20241007	103700	10824134200	47400	47400	47450	47350	1424
588	20241007	103600	10756638550	47400	47250	47400	47250	3381
589	20241007	103500	10596647500	47300	47250	47300	47250	100
590	20241007	103400	10591922000	47250	47250	47300	47200	775
591	20241007	103300	10555306750	47200	47250	47300	47200	1168
592	20241007	103200	10500118500	47250	47200	47250	47200	116
593	20241007	103100	10494642450	47200	47250	47300	47200	976
594	20241007	103000	10448531250	47300	47250	47300	47250	204
595	20241007	102900	10438889200	47250	47250	47300	47200	539
596	20241007	102800	10413435150	47300	47250	47300	47250	126
597	20241007	102700	10407480850	47250	47250	47300	47250	167
598	20241007	102600	10399589800	47300	47250	47300	47250	108
599	20241007	102500	10394486700	47250	47250	47300	47250	776
600	20241007	102400	10357819750	47300	47400	47400	47300	1416
601	20241007	102300	10290764500	47450	47400	47450	47400	463
602	20241007	102200	10268814750	47400	47400	47400	47400	261
603	20241007	102100	10256443350	47400	47350	47450	47350	177
604	20241007	102000	10248055750	47350	47350	47450	47350	370
605	20241007	101900	10230532600	47400	47300	47450	47250	2233
606	20241007	101800	10124762950	47250	47250	47300	47150	3021
607	20241007	101700	9982085100	47250	47250	47300	47250	107
608	20241007	101600	9977025550	47250	47350	47350	47250	1161
609	20241007	101500	9922108100	47350	47300	47350	47300	623
610	20241007	101400	9892629000	47250	47350	47350	47250	1892
611	20241007	101300	9803146800	47400	47350	47400	47350	49
612	20241007	101200	9800824950	47350	47400	47400	47350	125
613	20241007	101100	9794905500	47400	47300	47450	47300	1087
614	20241007	101000	9743413850	47300	47250	47350	47250	297
615	20241007	100900	9729364300	47300	47300	47300	47250	862
616	20241007	100800	9688594200	47300	47300	47350	47300	1191
617	20241007	100700	9632247050	47300	47350	47350	47300	419
618	20241007	100600	9612420250	47300	47300	47350	47300	314
619	20241007	100500	9597567350	47300	47400	47400	47300	1546
620	20241007	100400	9524354550	47450	47450	47450	47400	321
621	20241007	100300	9509123600	47450	47450	47450	47400	256
622	20241007	100200	9496988500	47450	47350	47450	47350	80
623	20241007	100100	9493197950	47350	47300	47500	47300	1100
624	20241007	100000	9441007150	47350	47650	47650	47350	980
625	20241007	095900	9394461700	47650	47500	47650	47450	2633
626	20241007	095800	9269145750	47550	47550	47600	47400	1628
627	20241007	095700	9191754750	47550	47400	47550	47400	1183
628	20241007	095600	9135605900	47400	47400	47450	47400	209
629	20241007	095500	9125699100	47400	47250	47500	47250	1283
630	20241007	095400	9064876400	47250	47350	47400	47250	2999
631	20241007	095300	8922953350	47400	47400	47500	47350	752
632	20241007	095200	8887316850	47400	47400	47500	47400	1454
633	20241007	095100	8818315000	47400	47500	47550	47400	1409
634	20241007	095000	8751419550	47500	47400	47550	47400	3057
635	20241007	094900	8606280850	47450	47400	47450	47400	337
636	20241007	094800	8590300850	47400	47500	47550	47400	414
637	20241007	094700	8570645650	47500	47650	47700	47500	2190
638	20241007	094600	8466364700	47700	47600	47700	47550	4071
639	20241007	094500	8272434000	47600	47450	47650	47450	2701
640	20241007	094400	8144029750	47450	47400	47550	47300	2771
641	20241007	094300	8012514400	47550	47550	47600	47500	1852
642	20241007	094200	7924498600	47550	47400	47550	47350	1244
643	20241007	094100	7865448600	47400	47400	47450	47300	2775
644	20241007	094000	7733942850	47400	47550	47550	47400	2381
645	20241007	093900	7621003200	47500	47650	47700	47500	3639
646	20241007	093800	7447735400	47650	47200	47650	47200	8823
647	20241007	093700	7029619550	47150	47200	47200	47150	792
648	20241007	093600	6992253600	47200	47250	47250	47100	1943
649	20241007	093500	6900621400	47200	47150	47250	47150	1475
650	20241007	093400	6831011400	47150	47000	47200	47000	1070
651	20241007	093300	6780616900	47000	47250	47250	47000	1470
652	20241007	093200	6711334350	47250	47300	47300	47200	1052
653	20241007	093100	6661657400	47250	47150	47300	47100	1455
654	20241007	093000	6592909000	47100	47000	47150	47000	863
655	20241007	092900	6552295950	47050	47250	47250	47000	2605
656	20241007	092800	6429502550	47250	47200	47300	47150	966
657	20241007	092700	6383897600	47200	47350	47400	47150	4579
658	20241007	092600	6167253450	47350	47400	47400	47350	3432
659	20241007	092500	6004718900	47400	47400	47400	47300	1615
660	20241007	092400	5928216800	47350	47100	47400	47100	9741
661	20241007	092300	5467248850	47200	46850	47200	46800	12792
662	20241007	092200	4865580700	46900	46800	46900	46800	917
663	20241007	092100	4822629450	46850	46800	46850	46700	1648
664	20241007	092000	4745576550	46750	46950	46950	46700	1413
665	20241007	091900	4679376800	46950	46850	46950	46850	2923
666	20241007	091800	4542297400	46850	46550	46850	46450	5098
667	20241007	091700	4304574950	46550	46550	46550	46500	1502
668	20241007	091600	4234661050	46550	46350	46600	46350	2187
669	20241007	091500	4132898400	46350	46600	46600	46350	3034
670	20241007	091400	3992126900	46600	46450	46600	46300	3769
671	20241007	091300	3817195750	46350	46300	46450	46300	1765
672	20241007	091200	3735396400	46300	46200	46450	46200	3768
673	20241007	091100	3560908450	46300	46550	46550	46200	9873
674	20241007	091000	3102555200	46500	46650	46650	46500	4622
675	20241007	090900	2887469850	46650	46550	46700	46550	1018
676	20241007	090800	2839978700	46550	46850	46850	46550	3204
677	20241007	090700	2690318600	46850	46900	46900	46650	1362
678	20241007	090600	2626541000	46650	46600	46950	46600	1574
679	20241007	090500	2552898300	46600	46600	46700	46550	2746
680	20241007	090400	2424957950	46600	46800	46900	46550	5348
681	20241007	090300	2175408350	46800	47000	47050	46750	3072
682	20241007	090200	2031272600	47050	46800	47100	46600	7291
683	20241007	090100	1688799550	46900	47200	47200	46850	16755
684	20241007	090000	900915800	47200	46450	47300	46450	19122