KissMeData/178320/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	203300	11845187300	29950	29950	29950	29950	5928
3	20241014	203200	11845187300	29950	29950	29950	29950	0
4	20241014	203100	11845187300	29950	29950	29950	29950	0
5	20241014	203000	11845187300	29950	29950	29950	29950	0
6	20241014	202900	11845187300	29950	29950	29950	29950	0
7	20241014	202800	11845187300	29950	29950	29950	29950	0
8	20241014	202700	11845187300	29950	29950	29950	29950	0
9	20241014	202600	11845187300	29950	29950	29950	29950	0
10	20241014	202500	11845187300	29950	29950	29950	29950	0
11	20241014	202400	11845187300	29950	29950	29950	29950	0
12	20241014	202300	11845187300	29950	29950	29950	29950	0
13	20241014	202200	11845187300	29950	29950	29950	29950	0
14	20241014	202100	11845187300	29950	29950	29950	29950	0
15	20241014	202000	11845187300	29950	29950	29950	29950	0
16	20241014	201900	11845187300	29950	29950	29950	29950	0
17	20241014	201800	11845187300	29950	29950	29950	29950	0
18	20241014	201700	11845187300	29950	29950	29950	29950	0
19	20241014	201600	11845187300	29950	29950	29950	29950	0
20	20241014	201500	11845187300	29950	29950	29950	29950	0
21	20241014	201400	11845187300	29950	29950	29950	29950	0
22	20241014	201300	11845187300	29950	29950	29950	29950	0
23	20241014	201200	11845187300	29950	29950	29950	29950	0
24	20241014	201100	11845187300	29950	29950	29950	29950	0
25	20241014	201000	11845187300	29950	29950	29950	29950	0
26	20241014	200900	11845187300	29950	29950	29950	29950	0
27	20241014	200800	11845187300	29950	29950	29950	29950	0
28	20241014	200700	11845187300	29950	29950	29950	29950	0
29	20241014	200600	11845187300	29950	29950	29950	29950	0
30	20241014	200500	11845187300	29950	29950	29950	29950	0
31	20241014	200400	11845187300	29950	29950	29950	29950	0
32	20241014	200300	11845187300	29950	29950	29950	29950	5928
33	20241014	200200	11845187300	29950	29950	29950	29950	0
34	20241014	200100	11845187300	29950	29950	29950	29950	0
35	20241014	200000	11845187300	29950	29950	29950	29950	0
36	20241014	195900	11845187300	29950	29950	29950	29950	0
37	20241014	195800	11845187300	29950	29950	29950	29950	0
38	20241014	195700	11845187300	29950	29950	29950	29950	0
39	20241014	195600	11845187300	29950	29950	29950	29950	0
40	20241014	195500	11845187300	29950	29950	29950	29950	0
41	20241014	195400	11845187300	29950	29950	29950	29950	0
42	20241014	195300	11845187300	29950	29950	29950	29950	0
43	20241014	195200	11845187300	29950	29950	29950	29950	0
44	20241014	195100	11845187300	29950	29950	29950	29950	0
45	20241014	195000	11845187300	29950	29950	29950	29950	0
46	20241014	194900	11845187300	29950	29950	29950	29950	0
47	20241014	194800	11845187300	29950	29950	29950	29950	0
48	20241014	194700	11845187300	29950	29950	29950	29950	0
49	20241014	194600	11845187300	29950	29950	29950	29950	0
50	20241014	194500	11845187300	29950	29950	29950	29950	0
51	20241014	194400	11845187300	29950	29950	29950	29950	0
52	20241014	194300	11845187300	29950	29950	29950	29950	0
53	20241014	194200	11845187300	29950	29950	29950	29950	0
54	20241014	194100	11845187300	29950	29950	29950	29950	0
55	20241014	194000	11845187300	29950	29950	29950	29950	0
56	20241014	193900	11845187300	29950	29950	29950	29950	0
57	20241014	193800	11845187300	29950	29950	29950	29950	0
58	20241014	193700	11845187300	29950	29950	29950	29950	0
59	20241014	193600	11845187300	29950	29950	29950	29950	0
60	20241014	193500	11845187300	29950	29950	29950	29950	0
61	20241014	193400	11845187300	29950	29950	29950	29950	0
62	20241014	193300	11845187300	29950	29950	29950	29950	5928
63	20241014	193200	11845187300	29950	29950	29950	29950	0
64	20241014	193100	11845187300	29950	29950	29950	29950	0
65	20241014	193000	11845187300	29950	29950	29950	29950	0
66	20241014	192900	11845187300	29950	29950	29950	29950	0
67	20241014	192800	11845187300	29950	29950	29950	29950	0
68	20241014	192700	11845187300	29950	29950	29950	29950	0
69	20241014	192600	11845187300	29950	29950	29950	29950	0
70	20241014	192500	11845187300	29950	29950	29950	29950	0
71	20241014	192400	11845187300	29950	29950	29950	29950	0
72	20241014	192300	11845187300	29950	29950	29950	29950	0
73	20241014	192200	11845187300	29950	29950	29950	29950	0
74	20241014	192100	11845187300	29950	29950	29950	29950	0
75	20241014	192000	11845187300	29950	29950	29950	29950	0
76	20241014	191900	11845187300	29950	29950	29950	29950	0
77	20241014	191800	11845187300	29950	29950	29950	29950	0
78	20241014	191700	11845187300	29950	29950	29950	29950	0
79	20241014	191600	11845187300	29950	29950	29950	29950	0
80	20241014	191500	11845187300	29950	29950	29950	29950	0
81	20241014	191400	11845187300	29950	29950	29950	29950	0
82	20241014	191300	11845187300	29950	29950	29950	29950	0
83	20241014	191200	11845187300	29950	29950	29950	29950	0
84	20241014	191100	11845187300	29950	29950	29950	29950	0
85	20241014	191000	11845187300	29950	29950	29950	29950	0
86	20241014	190900	11845187300	29950	29950	29950	29950	0
87	20241014	190800	11845187300	29950	29950	29950	29950	0
88	20241014	190700	11845187300	29950	29950	29950	29950	0
89	20241014	190600	11845187300	29950	29950	29950	29950	0
90	20241014	190500	11845187300	29950	29950	29950	29950	0
91	20241014	190400	11845187300	29950	29950	29950	29950	0
92	20241014	190300	11845187300	29950	29950	29950	29950	5928
93	20241014	190200	11845187300	29950	29950	29950	29950	0
94	20241014	190100	11845187300	29950	29950	29950	29950	0
95	20241014	190000	11845187300	29950	29950	29950	29950	0
96	20241014	185900	11845187300	29950	29950	29950	29950	0
97	20241014	185800	11845187300	29950	29950	29950	29950	0
98	20241014	185700	11845187300	29950	29950	29950	29950	0
99	20241014	185600	11845187300	29950	29950	29950	29950	0
100	20241014	185500	11845187300	29950	29950	29950	29950	0
101	20241014	185400	11845187300	29950	29950	29950	29950	0
102	20241014	185300	11845187300	29950	29950	29950	29950	0
103	20241014	185200	11845187300	29950	29950	29950	29950	0
104	20241014	185100	11845187300	29950	29950	29950	29950	0
105	20241014	185000	11845187300	29950	29950	29950	29950	0
106	20241014	184900	11845187300	29950	29950	29950	29950	0
107	20241014	184800	11845187300	29950	29950	29950	29950	0
108	20241014	184700	11845187300	29950	29950	29950	29950	0
109	20241014	184600	11845187300	29950	29950	29950	29950	0
110	20241014	184500	11845187300	29950	29950	29950	29950	0
111	20241014	184400	11845187300	29950	29950	29950	29950	0
112	20241014	184300	11845187300	29950	29950	29950	29950	0
113	20241014	184200	11845187300	29950	29950	29950	29950	0
114	20241014	184100	11845187300	29950	29950	29950	29950	0
115	20241014	184000	11845187300	29950	29950	29950	29950	0
116	20241014	183900	11845187300	29950	29950	29950	29950	0
117	20241014	183800	11845187300	29950	29950	29950	29950	0
118	20241014	183700	11845187300	29950	29950	29950	29950	0
119	20241014	183600	11845187300	29950	29950	29950	29950	0
120	20241014	183500	11845187300	29950	29950	29950	29950	0
121	20241014	183400	11845187300	29950	29950	29950	29950	0
122	20241014	183300	11845187300	29950	29950	29950	29950	5928
123	20241014	183200	11845187300	29950	29950	29950	29950	0
124	20241014	183100	11845187300	29950	29950	29950	29950	0
125	20241014	183000	11845187300	29950	29950	29950	29950	0
126	20241014	182900	11845187300	29950	29950	29950	29950	0
127	20241014	182800	11845187300	29950	29950	29950	29950	0
128	20241014	182700	11845187300	29950	29950	29950	29950	0
129	20241014	182600	11845187300	29950	29950	29950	29950	0
130	20241014	182500	11845187300	29950	29950	29950	29950	0
131	20241014	182400	11845187300	29950	29950	29950	29950	0
132	20241014	182300	11845187300	29950	29950	29950	29950	0
133	20241014	182200	11845187300	29950	29950	29950	29950	0
134	20241014	182100	11845187300	29950	29950	29950	29950	0
135	20241014	182000	11845187300	29950	29950	29950	29950	0
136	20241014	181900	11845187300	29950	29950	29950	29950	0
137	20241014	181800	11845187300	29950	29950	29950	29950	0
138	20241014	181700	11845187300	29950	29950	29950	29950	0
139	20241014	181600	11845187300	29950	29950	29950	29950	0
140	20241014	181500	11845187300	29950	29950	29950	29950	0
141	20241014	181400	11845187300	29950	29950	29950	29950	0
142	20241014	181300	11845187300	29950	29950	29950	29950	0
143	20241014	181200	11845187300	29950	29950	29950	29950	0
144	20241014	181100	11845187300	29950	29950	29950	29950	0
145	20241014	181000	11845187300	29950	29950	29950	29950	0
146	20241014	180900	11845187300	29950	29950	29950	29950	0
147	20241014	180800	11845187300	29950	29950	29950	29950	0
148	20241014	180700	11845187300	29950	29950	29950	29950	0
149	20241014	180600	11845187300	29950	29950	29950	29950	0
150	20241014	180500	11845187300	29950	29950	29950	29950	0
151	20241014	180400	11845187300	29950	29950	29950	29950	0
152	20241014	180300	11845187300	29950	29950	29950	29950	5928
153	20241014	180200	11845187300	29950	29950	29950	29950	0
154	20241014	180100	11845187300	29950	29950	29950	29950	0
155	20241014	180000	11845187300	29950	29950	29950	29950	0
156	20241014	175900	11845187300	29950	29950	29950	29950	0
157	20241014	175800	11845187300	29950	29950	29950	29950	0
158	20241014	175700	11845187300	29950	29950	29950	29950	0
159	20241014	175600	11845187300	29950	29950	29950	29950	0
160	20241014	175500	11845187300	29950	29950	29950	29950	0
161	20241014	175400	11845187300	29950	29950	29950	29950	0
162	20241014	175300	11845187300	29950	29950	29950	29950	0
163	20241014	175200	11845187300	29950	29950	29950	29950	0
164	20241014	175100	11845187300	29950	29950	29950	29950	0
165	20241014	175000	11845187300	29950	29950	29950	29950	0
166	20241014	174900	11845187300	29950	29950	29950	29950	0
167	20241014	174800	11845187300	29950	29950	29950	29950	0
168	20241014	174700	11845187300	29950	29950	29950	29950	0
169	20241014	174600	11845187300	29950	29950	29950	29950	0
170	20241014	174500	11845187300	29950	29950	29950	29950	0
171	20241014	174400	11845187300	29950	29950	29950	29950	0
172	20241014	174300	11845187300	29950	29950	29950	29950	0
173	20241014	174200	11845187300	29950	29950	29950	29950	0
174	20241014	174100	11845187300	29950	29950	29950	29950	0
175	20241014	174000	11845187300	29950	29950	29950	29950	0
176	20241014	173900	11845187300	29950	29950	29950	29950	0
177	20241014	173800	11845187300	29950	29950	29950	29950	0
178	20241014	173700	11845187300	29950	29950	29950	29950	0
179	20241014	173600	11845187300	29950	29950	29950	29950	0
180	20241014	173500	11845187300	29950	29950	29950	29950	0
181	20241014	173400	11845187300	29950	29950	29950	29950	0
182	20241014	173300	11845187300	29950	29950	29950	29950	5928
183	20241014	173200	11845187300	29950	29950	29950	29950	0
184	20241014	173100	11845187300	29950	29950	29950	29950	0
185	20241014	173000	11845187300	29950	29950	29950	29950	0
186	20241014	172900	11845187300	29950	29950	29950	29950	0
187	20241014	172800	11845187300	29950	29950	29950	29950	0
188	20241014	172700	11845187300	29950	29950	29950	29950	0
189	20241014	172600	11845187300	29950	29950	29950	29950	0
190	20241014	172500	11845187300	29950	29950	29950	29950	0
191	20241014	172400	11845187300	29950	29950	29950	29950	0
192	20241014	172300	11845187300	29950	29950	29950	29950	0
193	20241014	172200	11845187300	29950	29950	29950	29950	0
194	20241014	172100	11845187300	29950	29950	29950	29950	0
195	20241014	172000	11845187300	29950	29950	29950	29950	0
196	20241014	171900	11845187300	29950	29950	29950	29950	0
197	20241014	171800	11845187300	29950	29950	29950	29950	0
198	20241014	171700	11845187300	29950	29950	29950	29950	0
199	20241014	171600	11845187300	29950	29950	29950	29950	0
200	20241014	171500	11845187300	29950	29950	29950	29950	0
201	20241014	171400	11845187300	29950	29950	29950	29950	0
202	20241014	171300	11845187300	29950	29950	29950	29950	0
203	20241014	171200	11845187300	29950	29950	29950	29950	0
204	20241014	171100	11845187300	29950	29950	29950	29950	0
205	20241014	171000	11845187300	29950	29950	29950	29950	0
206	20241014	170900	11845187300	29950	29950	29950	29950	0
207	20241014	170800	11845187300	29950	29950	29950	29950	0
208	20241014	170700	11845187300	29950	29950	29950	29950	0
209	20241014	170600	11845187300	29950	29950	29950	29950	0
210	20241014	170500	11845187300	29950	29950	29950	29950	0
211	20241014	170400	11845187300	29950	29950	29950	29950	0
212	20241014	170300	11845187300	29950	29950	29950	29950	5928
213	20241014	170200	11845187300	29950	29950	29950	29950	0
214	20241014	170100	11845187300	29950	29950	29950	29950	0
215	20241014	170000	11845187300	29950	29950	29950	29950	0
216	20241014	165900	11845187300	29950	29950	29950	29950	0
217	20241014	165800	11845187300	29950	29950	29950	29950	0
218	20241014	165700	11845187300	29950	29950	29950	29950	0
219	20241014	165600	11845187300	29950	29950	29950	29950	0
220	20241014	165500	11845187300	29950	29950	29950	29950	0
221	20241014	165400	11845187300	29950	29950	29950	29950	0
222	20241014	165300	11845187300	29950	29950	29950	29950	0
223	20241014	165200	11845187300	29950	29950	29950	29950	0
224	20241014	165100	11845187300	29950	29950	29950	29950	0
225	20241014	165000	11845187300	29950	29950	29950	29950	0
226	20241014	164900	11845187300	29950	29950	29950	29950	0
227	20241014	164800	11845187300	29950	29950	29950	29950	0
228	20241014	164700	11845187300	29950	29950	29950	29950	0
229	20241014	164600	11845187300	29950	29950	29950	29950	0
230	20241014	164500	11845187300	29950	29950	29950	29950	0
231	20241014	164400	11845187300	29950	29950	29950	29950	0
232	20241014	164300	11845187300	29950	29950	29950	29950	0
233	20241014	164200	11845187300	29950	29950	29950	29950	0
234	20241014	164100	11845187300	29950	29950	29950	29950	0
235	20241014	164000	11845187300	29950	29950	29950	29950	0
236	20241014	163900	11845187300	29950	29950	29950	29950	0
237	20241014	163800	11845187300	29950	29950	29950	29950	0
238	20241014	163700	11845187300	29950	29950	29950	29950	0
239	20241014	163600	11845187300	29950	29950	29950	29950	0
240	20241014	163500	11845187300	29950	29950	29950	29950	0
241	20241014	163400	11845187300	29950	29950	29950	29950	0
242	20241014	163300	11845187300	29950	29950	29950	29950	5928
243	20241014	163200	11845187300	29950	29950	29950	29950	0
244	20241014	163100	11845187300	29950	29950	29950	29950	0
245	20241014	163000	11845187300	29950	29950	29950	29950	0
246	20241014	162900	11845187300	29950	29950	29950	29950	0
247	20241014	162800	11845187300	29950	29950	29950	29950	0
248	20241014	162700	11845187300	29950	29950	29950	29950	0
249	20241014	162600	11845187300	29950	29950	29950	29950	0
250	20241014	162500	11845187300	29950	29950	29950	29950	0
251	20241014	162400	11845187300	29950	29950	29950	29950	0
252	20241014	162300	11845187300	29950	29950	29950	29950	0
253	20241014	162200	11845187300	29950	29950	29950	29950	0
254	20241014	162100	11845187300	29950	29950	29950	29950	0
255	20241014	162000	11845187300	29950	29950	29950	29950	0
256	20241014	161900	11845187300	29950	29950	29950	29950	0
257	20241014	161800	11845187300	29950	29950	29950	29950	0
258	20241014	161700	11845187300	29950	29950	29950	29950	0
259	20241014	161600	11845187300	29950	29950	29950	29950	0
260	20241014	161500	11845187300	29950	29950	29950	29950	0
261	20241014	161400	11845187300	29950	29950	29950	29950	0
262	20241014	161300	11845187300	29950	29950	29950	29950	0
263	20241014	161200	11845187300	29950	29950	29950	29950	0
264	20241014	161100	11845187300	29950	29950	29950	29950	0
265	20241014	161000	11845187300	29950	29950	29950	29950	0
266	20241014	160900	11845187300	29950	29950	29950	29950	0
267	20241014	160800	11845187300	29950	29950	29950	29950	0
268	20241014	160700	11845187300	29950	29950	29950	29950	0
269	20241014	160600	11845187300	29950	29950	29950	29950	0
270	20241014	160500	11845187300	29950	29950	29950	29950	0
271	20241014	160400	11845187300	29950	29950	29950	29950	0
272	20241014	160300	11845187300	29950	29950	29950	29950	5928
273	20241014	160200	11845187300	29950	29950	29950	29950	0
274	20241014	160100	11845187300	29950	29950	29950	29950	0
275	20241014	160000	11845187300	29950	29950	29950	29950	0
276	20241014	155900	11845187300	29950	29950	29950	29950	0
277	20241014	155800	11845187300	29950	29950	29950	29950	0
278	20241014	155700	11845187300	29950	29950	29950	29950	0
279	20241014	155600	11845187300	29950	29950	29950	29950	0
280	20241014	155500	11845187300	29950	29950	29950	29950	0
281	20241014	155400	11845187300	29950	29950	29950	29950	0
282	20241014	155300	11845187300	29950	29950	29950	29950	0
283	20241014	155200	11845187300	29950	29950	29950	29950	0
284	20241014	155100	11845187300	29950	29950	29950	29950	0
285	20241014	155000	11845187300	29950	29950	29950	29950	0
286	20241014	154900	11845187300	29950	29950	29950	29950	0
287	20241014	154800	11845187300	29950	29950	29950	29950	0
288	20241014	154700	11845187300	29950	29950	29950	29950	0
289	20241014	154600	11845187300	29950	29950	29950	29950	0
290	20241014	154500	11845187300	29950	29950	29950	29950	0
291	20241014	154400	11845187300	29950	29950	29950	29950	0
292	20241014	154300	11845187300	29950	29950	29950	29950	0
293	20241014	154200	11845187300	29950	29950	29950	29950	0
294	20241014	154100	11845187300	29950	29950	29950	29950	0
295	20241014	154000	11845187300	29950	29950	29950	29950	0
296	20241014	153900	11845187300	29950	29950	29950	29950	0
297	20241014	153800	11845187300	29950	29950	29950	29950	0
298	20241014	153700	11845187300	29950	29950	29950	29950	0
299	20241014	153600	11845187300	29950	29950	29950	29950	0
300	20241014	153500	11845187300	29950	29950	29950	29950	0
301	20241014	153400	11845187300	29950	29950	29950	29950	0
302	20241014	153300	11845187300	29950	29950	29950	29950	5928
303	20241014	153200	11845187300	29950	29950	29950	29950	0
304	20241014	153100	11845187300	29950	29950	29950	29950	0
305	20241014	153000	11845187300	29950	29950	29950	29950	5928
306	20241014	152900	11667643700	29950	29950	29950	29950	0
307	20241014	152800	11667643700	29950	29950	29950	29950	0
308	20241014	152700	11667643700	29950	29950	29950	29950	0
309	20241014	152600	11667643700	29950	29950	29950	29950	0
310	20241014	152500	11667643700	29950	29950	29950	29950	0
311	20241014	152400	11667643700	29950	29950	29950	29950	0
312	20241014	152300	11667643700	29950	29950	29950	29950	0
313	20241014	152200	11667643700	29950	29950	29950	29950	0
314	20241014	152100	11667643700	29950	29950	29950	29950	0
315	20241014	152000	11667643700	29950	29950	29950	29950	0
316	20241014	151900	11667643700	29950	29900	29950	29900	188
317	20241014	151800	11662018800	29900	29850	29900	29800	2239
318	20241014	151700	11595122850	29800	29800	29850	29800	1029
319	20241014	151600	11564456900	29850	29800	29850	29800	195
320	20241014	151500	11558642350	29800	29850	29900	29800	1115
321	20241014	151400	11525361950	29800	29800	29850	29800	61
322	20241014	151300	11523543650	29800	29850	29850	29800	551
323	20241014	151200	11507098100	29900	29850	29900	29850	249
324	20241014	151100	11499664550	29850	29850	29900	29800	806
325	20241014	151000	11475608200	29900	29900	29950	29900	660
326	20241014	150900	11455871700	29950	30000	30000	29950	966
327	20241014	150800	11426934700	30000	30000	30000	29950	471
328	20241014	150700	11412806350	29950	29950	30000	29950	147
329	20241014	150600	11408398500	30000	30050	30050	30000	1607
330	20241014	150500	11360178150	30050	30050	30100	30000	1326
331	20241014	150400	11320330000	30050	30050	30100	30000	2475
332	20241014	150300	11245929750	30050	30050	30050	30000	498
333	20241014	150200	11230977600	30050	30050	30050	30000	473
334	20241014	150100	11216765800	30050	30050	30050	30000	366
335	20241014	150000	11205768600	30050	29950	30050	29900	6316
336	20241014	145900	11016329250	29950	29950	29950	29900	1369
337	20241014	145800	10975338400	29950	29950	29950	29850	1205
338	20241014	145700	10939304250	29950	29950	29950	29900	251
339	20241014	145600	10931789700	29950	29800	29950	29800	843
340	20241014	145500	10906567350	29850	29950	29950	29850	3318
341	20241014	145400	10807427150	29950	29900	29950	29900	180
342	20241014	145300	10802037350	29900	29900	29950	29900	195
343	20241014	145200	10796199150	29900	29950	29950	29900	336
344	20241014	145100	10786140050	29900	29900	29950	29900	236
345	20241014	145000	10779073350	29950	29900	29950	29900	335
346	20241014	144900	10769046000	29900	29950	29950	29900	462
347	20241014	144800	10755211100	29950	29950	29950	29900	134
348	20241014	144700	10751199100	29900	29950	30000	29900	272
349	20241014	144600	10743057550	29950	29950	29950	29900	1436
350	20241014	144500	10700051100	29950	29850	29950	29850	271
351	20241014	144400	10691944150	29900	29900	29950	29850	304
352	20241014	144300	10682852100	29900	29900	29950	29850	616
353	20241014	144200	10664430150	29850	29900	29900	29850	392
354	20241014	144100	10652709550	29900	29900	29900	29850	283
355	20241014	144000	10644247950	29950	29900	29950	29900	170
356	20241014	143900	10639160350	29900	29950	29950	29850	175
357	20241014	143800	10633923050	29850	29950	29950	29850	153
358	20241014	143700	10629346900	29950	29850	29950	29850	680
359	20241014	143600	10609021650	29900	29900	29900	29850	202
360	20241014	143500	10602982600	29900	29900	29900	29850	85
361	20241014	143400	10600444150	29900	29850	29900	29850	369
362	20241014	143300	10589411250	29900	29900	29900	29850	162
363	20241014	143200	10584568150	29850	29900	29900	29850	131
364	20241014	143100	10580651800	29850	29900	29900	29800	1288
365	20241014	143000	10542225050	29850	29800	29900	29800	639
366	20241014	142900	10523134950	29800	29900	29900	29800	3819
367	20241014	142800	10408965050	29900	29900	29900	29800	2247
368	20241014	142700	10341893550	29850	29850	29900	29850	116
369	20241014	142600	10338426600	29850	29850	29950	29850	696
370	20241014	142500	10317622300	29850	29900	29900	29850	1173
371	20241014	142400	10282558200	29900	29900	29900	29850	763
372	20241014	142300	10259746450	29900	29850	29900	29850	336
373	20241014	142200	10249708850	29850	29900	29900	29850	294
374	20241014	142100	10240927050	29900	29850	29900	29850	300
375	20241014	142000	10231957800	29850	29900	29900	29850	464
376	20241014	141900	10218104700	29850	29900	29900	29850	252
377	20241014	141800	10210575700	29900	29850	29900	29800	1137
378	20241014	141700	10176615050	29850	29850	29900	29800	892
379	20241014	141600	10150017950	29850	29800	29900	29800	491
380	20241014	141500	10135378200	29900	29850	29900	29850	549
381	20241014	141400	10118983100	29800	29850	29850	29800	369
382	20241014	141300	10107980100	29850	29950	29950	29800	4923
383	20241014	141200	9960874650	29950	29950	30000	29950	344
384	20241014	141100	9950565700	30000	30000	30000	29950	737
385	20241014	141000	9928464650	30000	30000	30000	29950	85
386	20241014	140900	9925915400	30000	30050	30050	29950	3567
387	20241014	140800	9818924250	30050	30100	30100	30000	1750
388	20241014	140700	9766345900	30050	30100	30100	30050	250
389	20241014	140600	9758824900	30100	30050	30100	30050	517
390	20241014	140500	9743281500	30100	30050	30100	30050	883
391	20241014	140400	9716709150	30100	30050	30100	30000	2647
392	20241014	140300	9637166100	30000	30000	30050	29950	865
393	20241014	140200	9611213800	30000	30000	30000	29950	846
394	20241014	140100	9585834600	30000	30000	30000	29950	1077
395	20241014	140000	9553524800	30000	30000	30050	29950	3451
396	20241014	135900	9449992650	30000	29950	30000	29950	483
397	20241014	135800	9435505550	29950	30000	30000	29950	358
398	20241014	135700	9424773400	30000	30000	30000	29950	751
399	20241014	135600	9402248700	29950	30000	30000	29950	178
400	20241014	135500	9396910600	30000	29950	30000	29950	258
401	20241014	135400	9389176500	29950	30000	30000	29950	605
402	20241014	135300	9371047200	30000	29950	30000	29950	4389
403	20241014	135200	9239384000	29950	29950	30000	29900	3351
404	20241014	135100	9139023750	29950	29950	29950	29900	478
405	20241014	135000	9124719700	29950	29950	29950	29900	291
406	20241014	134900	9116004500	29950	29900	29950	29900	350
407	20241014	134800	9105532350	29850	29900	29900	29850	296
408	20241014	134700	9096687550	29900	29900	29950	29850	1005
409	20241014	134600	9066634200	29900	29900	29900	29850	1027
410	20241014	134500	9035932050	29850	29850	29900	29850	234
411	20241014	134400	9028942000	29900	29900	29900	29850	176
412	20241014	134300	9023679650	29850	29900	29900	29850	372
413	20241014	134200	9012563250	29900	29850	29900	29850	294
414	20241014	134100	9003775700	29850	29900	29900	29850	212
415	20241014	134000	8997444900	29900	29850	29900	29800	1118
416	20241014	133900	8964046900	29850	29850	29850	29850	167
417	20241014	133800	8959061950	29850	29850	29850	29800	209
418	20241014	133700	8952828900	29850	29850	29850	29850	487
419	20241014	133600	8938291950	29850	29850	29850	29800	88
420	20241014	133500	8935665450	29850	29800	29850	29800	608
421	20241014	133400	8917532400	29800	29850	29850	29800	177
422	20241014	133300	8912256150	29850	29800	29850	29750	610
423	20241014	133200	8894057850	29800	29800	29850	29750	466
424	20241014	133100	8880176450	29800	29850	29850	29750	306
425	20241014	133000	8871053100	29800	29850	29850	29800	406
426	20241014	132900	8858952400	29800	29800	29850	29750	801
427	20241014	132800	8835074050	29800	29800	29800	29750	300
428	20241014	132700	8826134350	29800	29800	29850	29750	468
429	20241014	132600	8812185800	29800	29850	29850	29800	2051
430	20241014	132500	8751062950	29850	29900	29900	29850	1412
431	20241014	132400	8708902150	29850	29900	29900	29850	621
432	20241014	132300	8690339700	29850	29900	29900	29850	163
433	20241014	132200	8685472450	29900	29850	29900	29850	331
434	20241014	132100	8675588550	29850	29900	29900	29800	1876
435	20241014	132000	8619563250	29900	29900	29900	29850	749
436	20241014	131900	8597178300	29900	29900	29900	29900	259
437	20241014	131800	8589434200	29900	29800	29900	29750	1875
438	20241014	131700	8533529350	29750	29800	29850	29750	460
439	20241014	131600	8519825800	29800	29750	29800	29750	96
440	20241014	131500	8516965200	29800	29800	29800	29750	573
441	20241014	131400	8499897450	29800	29800	29800	29750	565
442	20241014	131300	8483065600	29800	29800	29800	29750	765
443	20241014	131200	8460269750	29800	29800	29800	29700	709
444	20241014	131100	8439178400	29800	29800	29850	29750	1447
445	20241014	131000	8396104450	29750	29800	29850	29750	613
446	20241014	130900	8377838850	29750	29850	29850	29750	452
447	20241014	130800	8364380250	29850	29850	29850	29800	1054
448	20241014	130700	8332947500	29800	29850	29850	29750	1216
449	20241014	130600	8296708800	29850	29900	29950	29850	1765
450	20241014	130500	8243947600	29900	29900	29900	29850	165
451	20241014	130400	8239014400	29850	29950	29950	29850	840
452	20241014	130300	8213903200	29900	29900	29950	29900	408
453	20241014	130200	8201689800	29950	29950	29950	29900	902
454	20241014	130100	8174675200	29900	29900	29950	29900	1700
455	20241014	130000	8123824300	29850	29900	29900	29850	386
456	20241014	125900	8112293400	29900	29850	29900	29800	2320
457	20241014	125800	8043041850	29850	29900	29900	29850	574
458	20241014	125700	8025902750	29900	29800	29900	29800	330
459	20241014	125600	8016051100	29850	29900	29900	29850	880
460	20241014	125500	7989774250	29850	29900	29900	29850	596
461	20241014	125400	7971956450	29900	29850	29900	29800	805
462	20241014	125300	7947942700	29900	29900	29900	29850	398
463	20241014	125200	7936050500	29900	29900	29900	29850	143
464	20241014	125100	7931778400	29900	29850	29900	29850	390
465	20241014	125000	7920136800	29850	29850	29850	29800	1201
466	20241014	124900	7884287300	29850	29850	29850	29850	502
467	20241014	124800	7869302600	29850	29800	29850	29800	141
468	20241014	124700	7865095650	29850	29850	29850	29800	206
469	20241014	124600	7858948000	29800	29850	29850	29800	301
470	20241014	124500	7849977850	29850	29850	29850	29800	166
471	20241014	124400	7845023850	29850	29850	29850	29800	190
472	20241014	124300	7839355750	29850	29750	29850	29750	611
473	20241014	124200	7821148850	29800	29800	29800	29750	195
474	20241014	124100	7815340350	29800	29800	29800	29750	220
475	20241014	124000	7808790600	29800	29800	29800	29750	528
476	20241014	123900	7793076650	29800	29800	29850	29750	350
477	20241014	123800	7782640350	29800	29850	29850	29800	2457
478	20241014	123700	7709414300	29800	29850	29850	29800	106
479	20241014	123600	7706251050	29850	29850	29850	29800	806
480	20241014	123500	7682207000	29850	29900	29900	29800	580
481	20241014	123400	7664893150	29900	29900	29900	29850	986
482	20241014	123300	7635427400	29900	29900	29950	29900	804
483	20241014	123200	7611380200	29900	29900	29950	29850	500
484	20241014	123100	7596427050	29850	29900	29950	29850	660
485	20241014	123000	7576690600	29850	29900	29900	29850	942
486	20241014	122900	7548530450	29900	29850	29900	29850	659
487	20241014	122800	7528842250	29850	29850	29900	29800	1240
488	20241014	122700	7491830600	29800	29850	29850	29800	457
489	20241014	122600	7478189950	29850	29850	29900	29800	1136
490	20241014	122500	7444276000	29850	29800	29850	29800	1481
491	20241014	122400	7400116750	29800	29700	29800	29700	484
492	20241014	122300	7385711000	29750	29750	29750	29700	85
493	20241014	122200	7383182500	29700	29700	29750	29650	395
494	20241014	122100	7371453250	29700	29700	29750	29700	1828
495	20241014	122000	7317155200	29750	29750	29750	29700	192
496	20241014	121900	7311443750	29750	29750	29750	29750	204
497	20241014	121800	7305374750	29750	29750	29750	29700	311
498	20241014	121700	7296124100	29750	29700	29750	29650	494
499	20241014	121600	7281453650	29700	29650	29700	29650	773
500	20241014	121500	7258507050	29600	29600	29600	29550	537
501	20241014	121400	7242615950	29650	29700	29700	29600	1205
502	20241014	121300	7206890900	29700	29700	29700	29700	181
503	20241014	121200	7201515200	29700	29800	29800	29650	1983
504	20241014	121100	7142579700	29800	29750	29800	29750	704
505	20241014	121000	7121631950	29750	29700	29750	29700	3880
506	20241014	120900	7006232950	29700	29700	29750	29650	2789
507	20241014	120800	6923386900	29700	29600	29700	29600	3274
508	20241014	120700	6826268500	29600	29500	29600	29500	3405
509	20241014	120600	6725641000	29500	29500	29500	29450	341
510	20241014	120500	6715582600	29500	29500	29500	29450	365
511	20241014	120400	6704815400	29500	29450	29500	29450	186
512	20241014	120300	6699329150	29500	29500	29500	29450	194
513	20241014	120200	6693606350	29500	29500	29500	29500	148
514	20241014	120100	6689240350	29450	29400	29450	29400	1344
515	20241014	120000	6649659850	29450	29400	29450	29400	351
516	20241014	115900	6639326150	29400	29450	29450	29400	96
517	20241014	115800	6636499000	29450	29450	29450	29450	430
518	20241014	115700	6623835500	29450	29450	29450	29400	112
519	20241014	115600	6620537800	29450	29450	29450	29400	201
520	20241014	115500	6614618400	29450	29400	29450	29400	122
521	20241014	115400	6611025600	29400	29450	29450	29400	432
522	20241014	115300	6598323350	29400	29450	29450	29400	232
523	20241014	115200	6591492100	29450	29450	29450	29350	810
524	20241014	115100	6567658550	29450	29450	29450	29400	124
525	20241014	115000	6564008400	29400	29400	29450	29400	455
526	20241014	114900	6550628800	29400	29450	29450	29400	164
527	20241014	114800	6545799300	29400	29400	29450	29400	872
528	20241014	114700	6520162100	29400	29400	29400	29350	264
529	20241014	114600	6512400900	29400	29400	29400	29350	533
530	20241014	114500	6496732700	29400	29400	29400	29400	142
531	20241014	114400	6492557900	29350	29350	29400	29350	496
532	20241014	114300	6477995150	29400	29400	29400	29350	72
533	20241014	114200	6475878800	29400	29400	29400	29350	614
534	20241014	114100	6457842500	29400	29450	29450	29400	195
535	20241014	114000	6452104550	29450	29450	29450	29400	288
536	20241014	113900	6443623750	29400	29400	29450	29400	896
537	20241014	113800	6417279950	29400	29400	29400	29350	243
538	20241014	113700	6410139350	29350	29450	29450	29350	579
539	20241014	113600	6393111350	29450	29450	29450	29400	236
540	20241014	113500	6386161950	29450	29450	29450	29400	123
541	20241014	113400	6382540700	29450	29450	29450	29400	214
542	20241014	113300	6376239300	29450	29400	29450	29400	665
543	20241014	113200	6356683950	29400	29400	29450	29400	361
544	20241014	113100	6346065900	29400	29400	29400	29350	436
545	20241014	113000	6333248850	29350	29450	29450	29350	764
546	20241014	112900	6310779200	29350	29400	29450	29350	2796
547	20241014	112800	6228625700	29400	29350	29400	29350	106
548	20241014	112700	6225510450	29400	29350	29400	29300	436
549	20241014	112600	6212710650	29300	29400	29400	29300	867
550	20241014	112500	6187290100	29350	29400	29450	29350	308
551	20241014	112400	6178237750	29400	29400	29400	29350	874
552	20241014	112300	6152544250	29400	29300	29400	29300	3362
553	20241014	112200	6053950250	29300	29250	29300	29200	1771
554	20241014	112100	6002142950	29250	29250	29250	29250	42
555	20241014	112000	6000914450	29250	29150	29250	29150	2573
556	20241014	111900	5925765450	29150	29200	29200	29150	26
557	20241014	111800	5925006550	29200	29150	29200	29150	687
558	20241014	111700	5904979750	29150	29200	29200	29150	682
559	20241014	111600	5885098500	29200	29200	29200	29150	501
560	20241014	111500	5870474750	29200	29150	29200	29150	230
561	20241014	111400	5863759200	29150	29150	29200	29150	1816
562	20241014	111300	5810806950	29150	29150	29150	29100	249
563	20241014	111200	5803551500	29100	29100	29150	29100	109
564	20241014	111100	5800379400	29050	29050	29150	29050	1426
565	20241014	111000	5758874100	29050	29100	29100	29050	112
566	20241014	110900	5755620450	29050	29100	29100	29050	17
567	20241014	110800	5755126300	29100	29100	29100	29050	438
568	20241014	110700	5742385050	29050	29100	29100	29050	14
569	20241014	110600	5741978150	29050	29050	29100	29050	152
570	20241014	110500	5737561450	29050	29050	29100	29050	222
571	20241014	110400	5731109650	29100	29050	29100	29050	435
572	20241014	110300	5718462850	29050	29050	29100	29050	126
573	20241014	110200	5714796750	29050	29000	29050	29000	277
574	20241014	110100	5706752700	29050	29050	29050	29000	794
575	20241014	110000	5683694950	29050	29050	29050	29000	556
576	20241014	105900	5667543450	29000	29050	29050	29000	267
577	20241014	105800	5659793000	29050	28950	29050	28950	1393
578	20241014	105700	5619394050	28950	28950	29000	28950	201
579	20241014	105600	5613574500	28950	29000	29000	28950	139
580	20241014	105500	5609549950	29000	28900	29000	28900	437
581	20241014	105400	5596899450	28950	28900	28950	28900	197
582	20241014	105300	5591205350	28950	28850	28950	28850	790
583	20241014	105200	5568351150	28850	28950	28950	28850	100
584	20241014	105100	5565459400	28950	28900	28950	28850	721
585	20241014	105000	5544621900	28950	28900	28950	28850	471
586	20241014	104900	5531010200	28850	28850	28900	28850	365
587	20241014	104800	5520463550	28850	28900	28900	28850	142
588	20241014	104700	5516365650	28850	28900	28900	28750	5583
589	20241014	104600	5355579200	28900	28900	28950	28900	1557
590	20241014	104500	5310574700	28900	28950	28950	28900	1113
591	20241014	104400	5278356200	28950	28950	28950	28900	200
592	20241014	104300	5272575050	28950	28900	28950	28900	247
593	20241014	104200	5265436700	28950	28950	29000	28900	1345
594	20241014	104100	5226506500	28950	29000	29050	28950	2149
595	20241014	104000	5164194400	28950	28950	28950	28950	329
596	20241014	103900	5154669850	28900	28900	28950	28900	1647
597	20241014	103800	5107026500	28850	28800	28850	28800	346
598	20241014	103700	5097056650	28800	28800	28850	28800	1291
599	20241014	103600	5059822300	28800	28800	28800	28750	1750
600	20241014	103500	5009429000	28850	28800	28850	28800	731
601	20241014	103400	4988376150	28800	28750	28850	28750	1458
602	20241014	103300	4946376050	28800	28750	28800	28700	2753
603	20241014	103200	4867229350	28750	28800	28800	28750	414
604	20241014	103100	4855322050	28800	28800	28800	28750	214
605	20241014	103000	4849168900	28750	28800	28850	28750	4027
606	20241014	102900	4733301100	28800	28800	28800	28800	2534
607	20241014	102800	4660321900	28800	28900	28900	28800	1076
608	20241014	102700	4629303100	28850	28850	28900	28800	3257
609	20241014	102600	4535473150	28850	28950	28950	28800	4446
610	20241014	102500	4407058500	28950	29000	29000	28950	1137
611	20241014	102400	4374086450	29000	29000	29050	29000	107
612	20241014	102300	4370983100	29050	29050	29050	29000	931
613	20241014	102200	4343967200	29000	29000	29000	29000	411
614	20241014	102100	4332048200	29050	29050	29100	29050	776
615	20241014	102000	4309500000	29100	29100	29100	29000	231
616	20241014	101900	4302785400	29000	29050	29050	29000	619
617	20241014	101800	4284813050	29000	29050	29100	29000	907
618	20241014	101700	4258469300	29050	29150	29150	29050	654
619	20241014	101600	4239422150	29150	29150	29150	29100	1071
620	20241014	101500	4208225200	29150	29200	29250	29150	319
621	20241014	101400	4198916600	29250	29150	29250	29150	2455
622	20241014	101300	4127229500	29150	29100	29150	29100	1008
623	20241014	101200	4097896400	29150	29150	29200	29100	1736
624	20241014	101100	4047354500	29150	29100	29150	29100	1420
625	20241014	101000	4005973750	29150	29200	29200	29150	1919
626	20241014	100900	3950034850	29200	29200	29300	29200	1174
627	20241014	100800	3915716250	29150	29200	29200	29150	630
628	20241014	100700	3897342450	29200	29200	29250	29200	268
629	20241014	100600	3889516800	29200	29250	29250	29200	657
630	20241014	100500	3870330500	29250	29300	29300	29250	1004
631	20241014	100400	3840959750	29250	29300	29300	29250	291
632	20241014	100300	3832444900	29300	29300	29350	29250	3078
633	20241014	100200	3742392050	29300	29250	29300	29250	2121
634	20241014	100100	3680313950	29250	29300	29300	29250	90
635	20241014	100000	3677681150	29250	29300	29300	29250	86
636	20241014	095900	3675161900	29300	29250	29300	29250	395
637	20241014	095800	3663607850	29250	29300	29300	29250	548
638	20241014	095700	3647570450	29250	29300	29300	29250	106
639	20241014	095600	3644469150	29250	29200	29250	29200	1165
640	20241014	095500	3610405400	29150	29200	29200	29150	1302
641	20241014	095400	3572450600	29150	29150	29150	29150	936
642	20241014	095300	3545166200	29150	29200	29250	29100	2812
643	20241014	095200	3463098750	29200	29200	29200	29200	138
644	20241014	095100	3459069150	29200	29150	29250	29150	564
645	20241014	095000	3442615600	29150	29200	29200	29150	1071
646	20241014	094900	3411376000	29200	29200	29200	29200	140
647	20241014	094800	3407288000	29200	29300	29300	29200	3057
648	20241014	094700	3317933000	29300	29350	29350	29300	104
649	20241014	094600	3314885150	29350	29350	29350	29300	80
650	20241014	094500	3312537500	29350	29250	29350	29250	677
651	20241014	094400	3292680700	29250	29300	29300	29250	238
652	20241014	094300	3285714900	29250	29200	29300	29200	98
653	20241014	094200	3282846300	29250	29200	29250	29200	368
654	20241014	094100	3272089450	29200	29300	29300	29150	5891
655	20241014	094000	3099967300	29300	29350	29350	29250	795
656	20241014	093900	3076673300	29350	29300	29350	29300	383
657	20241014	093800	3065433600	29350	29400	29400	29300	353
658	20241014	093700	3055069600	29400	29300	29400	29300	1742
659	20241014	093600	3003933450	29300	29300	29300	29300	1877
660	20241014	093500	2948937350	29250	29250	29250	29200	546
661	20241014	093400	2932972300	29200	29250	29250	29200	853
662	20241014	093300	2908031600	29250	29300	29300	29250	131
663	20241014	093200	2904193650	29300	29250	29300	29250	700
664	20241014	093100	2883712350	29250	29250	29350	29250	1609
665	20241014	093000	2836577600	29250	29200	29300	29200	1092
666	20241014	092900	2804636900	29200	29200	29350	29200	2392
667	20241014	092800	2734693650	29150	29250	29250	29150	2843
668	20241014	092700	2651659700	29250	29300	29300	29200	607
669	20241014	092600	2633905750	29350	29350	29400	29250	1562
670	20241014	092500	2588094250	29350	29250	29400	29250	1848
671	20241014	092400	2533887400	29250	29100	29350	29100	2747
672	20241014	092300	2453578100	29050	29000	29100	28950	3547
673	20241014	092200	2350659250	29000	28850	29000	28850	1517
674	20241014	092100	2306747450	28900	28850	28900	28800	1789
675	20241014	092000	2255109850	28800	28750	28850	28750	5047
676	20241014	091900	2109650850	28750	28800	28800	28700	5520
677	20241014	091800	1950893750	28750	28800	28850	28750	2677
678	20241014	091700	1873780000	28800	28850	28850	28800	673
679	20241014	091600	1854396950	28800	28900	28900	28800	3966
680	20241014	091500	1739879450	28850	28900	28950	28850	2230
681	20241014	091400	1675433500	28900	28900	28900	28850	1216
682	20241014	091300	1640297850	28950	28800	28950	28750	2118
683	20241014	091200	1579235650	28800	28750	28850	28750	1418
684	20241014	091100	1538430550	28800	28750	28800	28700	1202
685	20241014	091000	1503879800	28700	28850	28850	28700	8637
686	20241014	090900	1255272500	28850	28900	28950	28850	1774
687	20241014	090800	1204066200	28900	28900	29000	28850	3844
688	20241014	090700	1092908200	28900	28900	28950	28850	4290
689	20241014	090600	968982550	28900	29000	29050	28900	6781
690	20241014	090500	772549750	29000	29050	29050	28900	4983
691	20241014	090400	628290750	29050	29200	29200	28900	6846
692	20241014	090300	429462700	29200	29050	29200	29000	3569
693	20241014	090200	325659700	29100	29200	29200	29100	4203
694	20241014	090100	203171350	29150	29300	29300	29100	3639
695	20241014	090000	96962700	29300	29400	29400	29100	3204