KissMeData/011210/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	185600	5992214500	47400	47400	47400	47400	3408
3	20241018	185500	5992214500	47400	47400	47400	47400	0
4	20241018	185400	5992214500	47400	47400	47400	47400	0
5	20241018	185300	5992214500	47400	47400	47400	47400	0
6	20241018	185200	5992214500	47400	47400	47400	47400	0
7	20241018	185100	5992214500	47400	47400	47400	47400	0
8	20241018	185000	5992214500	47400	47400	47400	47400	0
9	20241018	184900	5992214500	47400	47400	47400	47400	0
10	20241018	184800	5992214500	47400	47400	47400	47400	0
11	20241018	184700	5992214500	47400	47400	47400	47400	0
12	20241018	184600	5992214500	47400	47400	47400	47400	0
13	20241018	184500	5992214500	47400	47400	47400	47400	0
14	20241018	184400	5992214500	47400	47400	47400	47400	0
15	20241018	184300	5992214500	47400	47400	47400	47400	0
16	20241018	184200	5992214500	47400	47400	47400	47400	0
17	20241018	184100	5992214500	47400	47400	47400	47400	0
18	20241018	184000	5992214500	47400	47400	47400	47400	0
19	20241018	183900	5992214500	47400	47400	47400	47400	0
20	20241018	183800	5992214500	47400	47400	47400	47400	0
21	20241018	183700	5992214500	47400	47400	47400	47400	0
22	20241018	183600	5992214500	47400	47400	47400	47400	0
23	20241018	183500	5992214500	47400	47400	47400	47400	0
24	20241018	183400	5992214500	47400	47400	47400	47400	0
25	20241018	183300	5992214500	47400	47400	47400	47400	0
26	20241018	183200	5992214500	47400	47400	47400	47400	0
27	20241018	183100	5992214500	47400	47400	47400	47400	0
28	20241018	183000	5992214500	47400	47400	47400	47400	0
29	20241018	182900	5992214500	47400	47400	47400	47400	0
30	20241018	182800	5992214500	47400	47400	47400	47400	0
31	20241018	182700	5992214500	47400	47400	47400	47400	0
32	20241018	182600	5992214500	47400	47400	47400	47400	3408
33	20241018	182500	5992214500	47400	47400	47400	47400	0
34	20241018	182400	5992214500	47400	47400	47400	47400	0
35	20241018	182300	5992214500	47400	47400	47400	47400	0
36	20241018	182200	5992214500	47400	47400	47400	47400	0
37	20241018	182100	5992214500	47400	47400	47400	47400	0
38	20241018	182000	5992214500	47400	47400	47400	47400	0
39	20241018	181900	5992214500	47400	47400	47400	47400	0
40	20241018	181800	5992214500	47400	47400	47400	47400	0
41	20241018	181700	5992214500	47400	47400	47400	47400	0
42	20241018	181600	5992214500	47400	47400	47400	47400	0
43	20241018	181500	5992214500	47400	47400	47400	47400	0
44	20241018	181400	5992214500	47400	47400	47400	47400	0
45	20241018	181300	5992214500	47400	47400	47400	47400	0
46	20241018	181200	5992214500	47400	47400	47400	47400	0
47	20241018	181100	5992214500	47400	47400	47400	47400	0
48	20241018	181000	5992214500	47400	47400	47400	47400	0
49	20241018	180900	5992214500	47400	47400	47400	47400	0
50	20241018	180800	5992214500	47400	47400	47400	47400	0
51	20241018	180700	5992214500	47400	47400	47400	47400	0
52	20241018	180600	5992214500	47400	47400	47400	47400	0
53	20241018	180500	5992214500	47400	47400	47400	47400	0
54	20241018	180400	5992214500	47400	47400	47400	47400	0
55	20241018	180300	5992214500	47400	47400	47400	47400	0
56	20241018	180200	5992214500	47400	47400	47400	47400	0
57	20241018	180100	5992214500	47400	47400	47400	47400	0
58	20241018	180000	5992214500	47400	47400	47400	47400	0
59	20241018	175900	5992214500	47400	47400	47400	47400	0
60	20241018	175800	5992214500	47400	47400	47400	47400	0
61	20241018	175700	5992214500	47400	47400	47400	47400	0
62	20241018	175600	5992214500	47400	47400	47400	47400	3408
63	20241018	175500	5992214500	47400	47400	47400	47400	0
64	20241018	175400	5992214500	47400	47400	47400	47400	0
65	20241018	175300	5992214500	47400	47400	47400	47400	0
66	20241018	175200	5992214500	47400	47400	47400	47400	0
67	20241018	175100	5992214500	47400	47400	47400	47400	0
68	20241018	175000	5992214500	47400	47400	47400	47400	0
69	20241018	174900	5992214500	47400	47400	47400	47400	0
70	20241018	174800	5992214500	47400	47400	47400	47400	0
71	20241018	174700	5992214500	47400	47400	47400	47400	0
72	20241018	174600	5992214500	47400	47400	47400	47400	0
73	20241018	174500	5992214500	47400	47400	47400	47400	0
74	20241018	174400	5992214500	47400	47400	47400	47400	0
75	20241018	174300	5992214500	47400	47400	47400	47400	0
76	20241018	174200	5992214500	47400	47400	47400	47400	0
77	20241018	174100	5992214500	47400	47400	47400	47400	0
78	20241018	174000	5992214500	47400	47400	47400	47400	0
79	20241018	173900	5992214500	47400	47400	47400	47400	0
80	20241018	173800	5992214500	47400	47400	47400	47400	0
81	20241018	173700	5992214500	47400	47400	47400	47400	0
82	20241018	173600	5992214500	47400	47400	47400	47400	0
83	20241018	173500	5992214500	47400	47400	47400	47400	0
84	20241018	173400	5992214500	47400	47400	47400	47400	0
85	20241018	173300	5992214500	47400	47400	47400	47400	0
86	20241018	173200	5992214500	47400	47400	47400	47400	0
87	20241018	173100	5992214500	47400	47400	47400	47400	0
88	20241018	173000	5992214500	47400	47400	47400	47400	0
89	20241018	172900	5992214500	47400	47400	47400	47400	0
90	20241018	172800	5992214500	47400	47400	47400	47400	0
91	20241018	172700	5992214500	47400	47400	47400	47400	0
92	20241018	172600	5992214500	47400	47400	47400	47400	3408
93	20241018	172500	5992214500	47400	47400	47400	47400	0
94	20241018	172400	5992214500	47400	47400	47400	47400	0
95	20241018	172300	5992214500	47400	47400	47400	47400	0
96	20241018	172200	5992214500	47400	47400	47400	47400	0
97	20241018	172100	5992214500	47400	47400	47400	47400	0
98	20241018	172000	5992214500	47400	47400	47400	47400	0
99	20241018	171900	5992214500	47400	47400	47400	47400	0
100	20241018	171800	5992214500	47400	47400	47400	47400	0
101	20241018	171700	5992214500	47400	47400	47400	47400	0
102	20241018	171600	5992214500	47400	47400	47400	47400	0
103	20241018	171500	5992214500	47400	47400	47400	47400	0
104	20241018	171400	5992214500	47400	47400	47400	47400	0
105	20241018	171300	5992214500	47400	47400	47400	47400	0
106	20241018	171200	5992214500	47400	47400	47400	47400	0
107	20241018	171100	5992214500	47400	47400	47400	47400	0
108	20241018	171000	5992214500	47400	47400	47400	47400	0
109	20241018	170900	5992214500	47400	47400	47400	47400	0
110	20241018	170800	5992214500	47400	47400	47400	47400	0
111	20241018	170700	5992214500	47400	47400	47400	47400	0
112	20241018	170600	5992214500	47400	47400	47400	47400	0
113	20241018	170500	5992214500	47400	47400	47400	47400	0
114	20241018	170400	5992214500	47400	47400	47400	47400	0
115	20241018	170300	5992214500	47400	47400	47400	47400	0
116	20241018	170200	5992214500	47400	47400	47400	47400	0
117	20241018	170100	5992214500	47400	47400	47400	47400	0
118	20241018	170000	5992214500	47400	47400	47400	47400	0
119	20241018	165900	5992214500	47400	47400	47400	47400	0
120	20241018	165800	5992214500	47400	47400	47400	47400	0
121	20241018	165700	5992214500	47400	47400	47400	47400	0
122	20241018	165600	5992214500	47400	47400	47400	47400	3408
123	20241018	165500	5992214500	47400	47400	47400	47400	0
124	20241018	165400	5992214500	47400	47400	47400	47400	0
125	20241018	165300	5992214500	47400	47400	47400	47400	0
126	20241018	165200	5992214500	47400	47400	47400	47400	0
127	20241018	165100	5992214500	47400	47400	47400	47400	0
128	20241018	165000	5992214500	47400	47400	47400	47400	0
129	20241018	164900	5992214500	47400	47400	47400	47400	0
130	20241018	164800	5992214500	47400	47400	47400	47400	0
131	20241018	164700	5992214500	47400	47400	47400	47400	0
132	20241018	164600	5992214500	47400	47400	47400	47400	0
133	20241018	164500	5992214500	47400	47400	47400	47400	0
134	20241018	164400	5992214500	47400	47400	47400	47400	0
135	20241018	164300	5992214500	47400	47400	47400	47400	0
136	20241018	164200	5992214500	47400	47400	47400	47400	0
137	20241018	164100	5992214500	47400	47400	47400	47400	0
138	20241018	164000	5992214500	47400	47400	47400	47400	0
139	20241018	163900	5992214500	47400	47400	47400	47400	0
140	20241018	163800	5992214500	47400	47400	47400	47400	0
141	20241018	163700	5992214500	47400	47400	47400	47400	0
142	20241018	163600	5992214500	47400	47400	47400	47400	0
143	20241018	163500	5992214500	47400	47400	47400	47400	0
144	20241018	163400	5992214500	47400	47400	47400	47400	0
145	20241018	163300	5992214500	47400	47400	47400	47400	0
146	20241018	163200	5992214500	47400	47400	47400	47400	0
147	20241018	163100	5992214500	47400	47400	47400	47400	0
148	20241018	163000	5992214500	47400	47400	47400	47400	0
149	20241018	162900	5992214500	47400	47400	47400	47400	0
150	20241018	162800	5992214500	47400	47400	47400	47400	0
151	20241018	162700	5992214500	47400	47400	47400	47400	0
152	20241018	162600	5992214500	47400	47400	47400	47400	3408
153	20241018	162500	5992214500	47400	47400	47400	47400	0
154	20241018	162400	5992214500	47400	47400	47400	47400	0
155	20241018	162300	5992214500	47400	47400	47400	47400	0
156	20241018	162200	5992214500	47400	47400	47400	47400	0
157	20241018	162100	5992214500	47400	47400	47400	47400	0
158	20241018	162000	5992214500	47400	47400	47400	47400	0
159	20241018	161900	5992214500	47400	47400	47400	47400	0
160	20241018	161800	5992214500	47400	47400	47400	47400	0
161	20241018	161700	5992214500	47400	47400	47400	47400	0
162	20241018	161600	5992214500	47400	47400	47400	47400	0
163	20241018	161500	5992214500	47400	47400	47400	47400	0
164	20241018	161400	5992214500	47400	47400	47400	47400	0
165	20241018	161300	5992214500	47400	47400	47400	47400	0
166	20241018	161200	5992214500	47400	47400	47400	47400	0
167	20241018	161100	5992214500	47400	47400	47400	47400	0
168	20241018	161000	5992214500	47400	47400	47400	47400	0
169	20241018	160900	5992214500	47400	47400	47400	47400	0
170	20241018	160800	5992214500	47400	47400	47400	47400	0
171	20241018	160700	5992214500	47400	47400	47400	47400	0
172	20241018	160600	5992214500	47400	47400	47400	47400	0
173	20241018	160500	5992214500	47400	47400	47400	47400	0
174	20241018	160400	5992214500	47400	47400	47400	47400	0
175	20241018	160300	5992214500	47400	47400	47400	47400	0
176	20241018	160200	5992214500	47400	47400	47400	47400	0
177	20241018	160100	5992214500	47400	47400	47400	47400	0
178	20241018	160000	5992214500	47400	47400	47400	47400	0
179	20241018	155900	5992214500	47400	47400	47400	47400	0
180	20241018	155800	5992214500	47400	47400	47400	47400	0
181	20241018	155700	5992214500	47400	47400	47400	47400	0
182	20241018	155600	5992214500	47400	47400	47400	47400	3408
183	20241018	155500	5992214500	47400	47400	47400	47400	0
184	20241018	155400	5992214500	47400	47400	47400	47400	0
185	20241018	155300	5992214500	47400	47400	47400	47400	0
186	20241018	155200	5992214500	47400	47400	47400	47400	0
187	20241018	155100	5992214500	47400	47400	47400	47400	0
188	20241018	155000	5992214500	47400	47400	47400	47400	0
189	20241018	154900	5992214500	47400	47400	47400	47400	0
190	20241018	154800	5992214500	47400	47400	47400	47400	0
191	20241018	154700	5992214500	47400	47400	47400	47400	0
192	20241018	154600	5992214500	47400	47400	47400	47400	0
193	20241018	154500	5992214500	47400	47400	47400	47400	0
194	20241018	154400	5992214500	47400	47400	47400	47400	0
195	20241018	154300	5992214500	47400	47400	47400	47400	0
196	20241018	154200	5992214500	47400	47400	47400	47400	0
197	20241018	154100	5992214500	47400	47400	47400	47400	0
198	20241018	154000	5992214500	47400	47400	47400	47400	0
199	20241018	153900	5992214500	47400	47400	47400	47400	0
200	20241018	153800	5992214500	47400	47400	47400	47400	0
201	20241018	153700	5992214500	47400	47400	47400	47400	0
202	20241018	153600	5992214500	47400	47400	47400	47400	0
203	20241018	153500	5992214500	47400	47400	47400	47400	0
204	20241018	153400	5992214500	47400	47400	47400	47400	0
205	20241018	153300	5992214500	47400	47400	47400	47400	0
206	20241018	153200	5992214500	47400	47400	47400	47400	0
207	20241018	153100	5992214500	47400	47400	47400	47400	0
208	20241018	153000	5992214500	47400	47400	47400	47400	3408
209	20241018	152900	5830675300	47450	47450	47450	47450	0
210	20241018	152800	5830675300	47450	47450	47450	47450	0
211	20241018	152700	5830675300	47450	47450	47450	47450	0
212	20241018	152600	5830675300	47450	47450	47450	47450	0
213	20241018	152500	5830675300	47450	47450	47450	47450	0
214	20241018	152400	5830675300	47450	47450	47450	47450	0
215	20241018	152300	5830675300	47450	47450	47450	47450	0
216	20241018	152200	5830675300	47450	47450	47450	47450	0
217	20241018	152100	5830675300	47450	47450	47450	47450	0
218	20241018	152000	5830675300	47450	47450	47450	47450	0
219	20241018	151900	5830675300	47450	47700	47700	47450	926
220	20241018	151800	5786602950	47650	47450	47650	47450	197
221	20241018	151700	5777233000	47450	47550	47650	47400	1566
222	20241018	151600	5702876550	47550	47650	47650	47550	217
223	20241018	151500	5692548650	47650	47650	47650	47600	158
224	20241018	151400	5685025000	47600	47600	47650	47600	40
225	20241018	151300	5683120850	47600	47600	47650	47550	274
226	20241018	151200	5670077200	47600	47650	47650	47600	9
227	20241018	151100	5669648550	47600	47600	47700	47600	78
228	20241018	151000	5665931400	47600	47550	47650	47550	214
229	20241018	150900	5655743500	47600	47550	47600	47550	74
230	20241018	150800	5652221900	47550	47550	47600	47550	94
231	20241018	150700	5647751700	47550	47550	47600	47450	275
232	20241018	150600	5634682850	47500	47500	47550	47500	121
233	20241018	150500	5628933250	47500	47550	47550	47500	113
234	20241018	150400	5623562450	47550	47550	47600	47550	150
235	20241018	150300	5616427300	47550	47550	47650	47500	120
236	20241018	150200	5610717000	47600	47550	47600	47500	436
237	20241018	150100	5589975450	47550	47550	47600	47550	12
238	20241018	150000	5589404800	47550	47550	47600	47500	239
239	20241018	145900	5578038700	47550	47550	47550	47500	157
240	20241018	145800	5570575850	47600	47550	47600	47550	103
241	20241018	145700	5565674250	47500	47550	47550	47500	141
242	20241018	145600	5558971650	47550	47550	47600	47550	158
243	20241018	145500	5551456200	47550	47500	47550	47500	205
244	20241018	145400	5541710350	47500	47550	47600	47450	204
245	20241018	145300	5532024050	47550	47550	47600	47550	36
246	20241018	145200	5530312200	47550	47550	47600	47500	271
247	20241018	145100	5517424850	47500	47500	47650	47450	405
248	20241018	145000	5498157850	47500	47500	47550	47500	215
249	20241018	144900	5487943050	47500	47550	47550	47500	199
250	20241018	144800	5478487500	47550	47550	47550	47500	28
251	20241018	144700	5477156500	47500	47550	47550	47500	71
252	20241018	144600	5473780850	47550	47600	47600	47550	126
253	20241018	144500	5467783550	47600	47600	47650	47600	74
254	20241018	144400	5464261100	47650	47600	47650	47600	132
255	20241018	144300	5457972800	47600	47550	47600	47550	54
256	20241018	144200	5455404150	47550	47550	47600	47550	222
257	20241018	144100	5444845350	47600	47550	47600	47500	556
258	20241018	144000	5418392300	47500	47550	47600	47500	436
259	20241018	143900	5397664800	47550	47550	47550	47550	37
260	20241018	143800	5395905450	47550	47550	47600	47550	94
261	20241018	143700	5391433600	47550	47500	47550	47500	104
262	20241018	143600	5386492850	47600	47550	47600	47500	454
263	20241018	143500	5364915500	47550	47550	47550	47500	371
264	20241018	143400	5347289000	47550	47600	47650	47550	194
265	20241018	143300	5338059750	47600	47600	47600	47550	46
266	20241018	143200	5335870250	47650	47500	47650	47500	122
267	20241018	143100	5330070650	47600	47600	47600	47500	84
268	20241018	143000	5326075950	47600	47550	47650	47550	74
269	20241018	142900	5322553550	47550	47500	47550	47500	246
270	20241018	142800	5310867100	47600	47550	47600	47500	334
271	20241018	142700	5294988150	47550	47600	47600	47500	35
272	20241018	142600	5293324700	47500	47500	47550	47500	139
273	20241018	142500	5286718250	47500	47450	47550	47400	254
274	20241018	142400	5274660150	47450	47500	47500	47400	242
275	20241018	142300	5263177450	47450	47450	47500	47450	54
276	20241018	142200	5260613750	47450	47500	47500	47450	67
277	20241018	142100	5257432350	47450	47450	47500	47400	360
278	20241018	142000	5240350000	47450	47400	47450	47400	38
279	20241018	141900	5238547100	47400	47500	47500	47400	98
280	20241018	141800	5233898550	47450	47450	47550	47450	704
281	20241018	141700	5200470850	47500	47450	47500	47450	71
282	20241018	141600	5197099600	47450	47400	47450	47400	64
283	20241018	141500	5194062950	47400	47450	47500	47400	121
284	20241018	141400	5188325350	47450	47450	47500	47350	198
285	20241018	141300	5178938350	47450	47400	47450	47350	21
286	20241018	141200	5177943000	47350	47500	47500	47300	445
287	20241018	141100	5156847400	47500	47450	47500	47300	250
288	20241018	141000	5144995050	47450	47450	47450	47450	35
289	20241018	140900	5143334300	47450	47450	47500	47450	258
290	20241018	140800	5131083150	47450	47450	47500	47450	38
291	20241018	140700	5129279750	47450	47400	47450	47400	231
292	20241018	140600	5118328500	47400	47400	47400	47350	120
293	20241018	140500	5112641200	47400	47400	47450	47400	73
294	20241018	140400	5109180950	47400	47450	47450	47300	141
295	20241018	140300	5102497350	47300	47400	47400	47300	240
296	20241018	140200	5091131400	47400	47400	47450	47400	19
297	20241018	140100	5090230700	47400	47400	47450	47350	67
298	20241018	140000	5087055000	47350	47350	47400	47300	243
299	20241018	135900	5075546150	47300	47350	47400	47300	155
300	20241018	135800	5068206550	47350	47350	47350	47350	92
301	20241018	135700	5063850350	47350	47300	47400	47300	422
302	20241018	135600	5043874550	47300	47400	47400	47300	46
303	20241018	135500	5041695900	47400	47400	47450	47400	132
304	20241018	135400	5035436300	47400	47400	47400	47350	95
305	20241018	135300	5030935850	47400	47450	47450	47350	157
306	20241018	135200	5023494550	47400	47400	47450	47400	124
307	20241018	135100	5017615800	47400	47350	47400	47300	267
308	20241018	135000	5004967800	47400	47300	47450	47300	258
309	20241018	134900	4992745650	47300	47350	47400	47300	193
310	20241018	134800	4983608950	47350	47400	47400	47350	85
311	20241018	134700	4979582700	47450	47400	47450	47350	39
312	20241018	134600	4977734500	47300	47400	47400	47300	191
313	20241018	134500	4968692900	47400	47400	47450	47300	229
314	20241018	134400	4957846800	47400	47400	47450	47350	73
315	20241018	134300	4954385800	47400	47400	47500	47350	651
316	20241018	134200	4923520400	47350	47400	47400	47350	15
317	20241018	134100	4922809500	47400	47400	47450	47400	136
318	20241018	134000	4916359500	47400	47400	47400	47400	81
319	20241018	133900	4912520100	47450	47400	47450	47400	91
320	20241018	133800	4908202550	47400	47400	47450	47400	239
321	20241018	133700	4896872900	47400	47400	47450	47400	61
322	20241018	133600	4893979100	47400	47400	47400	47400	127
323	20241018	133500	4887959300	47400	47450	47450	47400	172
324	20241018	133400	4879802800	47400	47400	47450	47400	21
325	20241018	133300	4878807150	47450	47450	47450	47400	71
326	20241018	133200	4875439150	47400	47400	47450	47400	161
327	20241018	133100	4867807500	47400	47400	47400	47400	40
328	20241018	133000	4865911500	47450	47350	47450	47350	258
329	20241018	132900	4853679500	47350	47350	47350	47300	378
330	20241018	132800	4835785250	47350	47300	47350	47300	152
331	20241018	132700	4828591200	47300	47300	47350	47300	37
332	20241018	132600	4826840100	47350	47350	47350	47300	109
333	20241018	132500	4821680350	47350	47400	47400	47350	115
334	20241018	132400	4816234950	47350	47400	47400	47350	93
335	20241018	132300	4811828350	47350	47350	47400	47350	220
336	20241018	132200	4801403600	47400	47350	47400	47350	134
337	20241018	132100	4795055700	47350	47400	47450	47350	17
338	20241018	132000	4794250100	47500	47200	47500	47150	3339
339	20241018	131900	4636490800	47200	47150	47200	47150	167
340	20241018	131800	4628611350	47150	47150	47200	47150	158
341	20241018	131700	4621159000	47150	47150	47200	47150	165
342	20241018	131600	4613379000	47200	47150	47200	47150	133
343	20241018	131500	4607105400	47150	47250	47250	47150	166
344	20241018	131400	4599274750	47250	47200	47250	47200	236
345	20241018	131300	4588132950	47200	47200	47250	47200	137
346	20241018	131200	4581666500	47200	47200	47250	47200	877
347	20241018	131100	4540269850	47200	47200	47250	47200	198
348	20241018	131000	4530924200	47250	47200	47250	47200	677
349	20241018	130900	4498966150	47250	47200	47250	47200	39
350	20241018	130800	4497124700	47200	47200	47250	47200	188
351	20241018	130700	4488248700	47250	47200	47250	47200	267
352	20241018	130600	4475642450	47200	47200	47250	47200	169
353	20241018	130500	4467663250	47200	47200	47250	47200	129
354	20241018	130400	4461574350	47200	47200	47250	47200	273
355	20241018	130300	4448686350	47200	47200	47250	47200	15
356	20241018	130200	4447978300	47200	47200	47250	47200	166
357	20241018	130100	4440138950	47200	47200	47250	47200	181
358	20241018	130000	4431595550	47200	47250	47250	47200	205
359	20241018	125900	4421916800	47200	47200	47250	47200	139
360	20241018	125800	4415355950	47250	47250	47250	47200	235
361	20241018	125700	4404252350	47250	47250	47300	47250	92
362	20241018	125600	4399905150	47250	47250	47300	47250	234
363	20241018	125500	4388846700	47250	47300	47300	47250	479
364	20241018	125400	4366198300	47300	47350	47350	47300	161
365	20241018	125300	4358580300	47300	47300	47350	47300	51
366	20241018	125200	4356167850	47300	47300	47350	47300	178
367	20241018	125100	4347746050	47300	47300	47350	47300	62
368	20241018	125000	4344813400	47350	47300	47350	47300	291
369	20241018	124900	4331037450	47300	47300	47350	47300	421
370	20241018	124800	4311124050	47300	47300	47350	47300	114
371	20241018	124700	4305727150	47300	47250	47300	47250	170
372	20241018	124600	4297686300	47250	47300	47300	47250	452
373	20241018	124500	4276326550	47250	47250	47300	47250	67
374	20241018	124400	4273160050	47250	47250	47300	47250	148
375	20241018	124300	4266166850	47300	47250	47300	47250	140
376	20241018	124200	4259548100	47250	47250	47250	47250	71
377	20241018	124100	4256193350	47300	47250	47300	47250	70
378	20241018	124000	4252883050	47250	47250	47300	47250	103
379	20241018	123900	4248015750	47250	47250	47300	47200	739
380	20241018	123800	4213115650	47250	47350	47350	47250	1592
381	20241018	123700	4137859400	47300	47350	47350	47300	196
382	20241018	123600	4128581300	47350	47350	47350	47350	32
383	20241018	123500	4127066100	47350	47350	47400	47350	72
384	20241018	123400	4123654850	47350	47350	47400	47350	53
385	20241018	123300	4121145250	47400	47400	47450	47400	181
386	20241018	123200	4112563100	47400	47350	47450	47350	33
387	20241018	123100	4110998900	47350	47300	47400	47300	797
388	20241018	123000	4073237400	47300	47300	47300	47300	210
389	20241018	122900	4063304400	47300	47300	47350	47300	115
390	20241018	122800	4057862350	47300	47300	47350	47300	48
391	20241018	122700	4055591700	47300	47300	47350	47300	86
392	20241018	122600	4051521600	47300	47250	47350	47250	738
393	20241018	122500	4016593550	47250	47250	47300	47250	64
394	20241018	122400	4013566850	47250	47250	47300	47250	137
395	20241018	122300	4007093550	47300	47200	47300	47200	518
396	20241018	122200	3982609800	47200	47250	47250	47200	41
397	20241018	122100	3980673500	47200	47200	47250	47200	175
398	20241018	122000	3972410700	47200	47200	47250	47200	70
399	20241018	121900	3969106350	47250	47200	47250	47200	228
400	20241018	121800	3958340600	47250	47200	47250	47200	125
401	20241018	121700	3952440350	47200	47200	47250	47200	213
402	20241018	121600	3942383200	47200	47250	47250	47200	318
403	20241018	121500	3927371300	47250	47250	47300	47250	320
404	20241018	121400	3912248800	47300	47250	47300	47250	263
405	20241018	121300	3899821600	47300	47250	47300	47250	183
406	20241018	121200	3891172050	47250	47300	47300	47250	818
407	20241018	121100	3852481950	47300	47350	47350	47300	163
408	20241018	121000	3844770000	47300	47350	47350	47300	171
409	20241018	120900	3836681650	47300	47300	47350	47300	157
410	20241018	120800	3829252600	47300	47300	47300	47300	410
411	20241018	120700	3809859600	47300	47350	47350	47300	127
412	20241018	120600	3803849150	47300	47300	47350	47300	131
413	20241018	120500	3797652800	47300	47350	47350	47300	104
414	20241018	120400	3792730500	47300	47300	47350	47300	149
415	20241018	120300	3785681700	47300	47350	47350	47300	109
416	20241018	120200	3780523650	47300	47300	47350	47300	121
417	20241018	120100	3774800300	47300	47300	47350	47300	69
418	20241018	120000	3771533800	47300	47300	47350	47300	128
419	20241018	115900	3765476150	47300	47350	47350	47300	570
420	20241018	115800	3738495150	47300	47350	47350	47300	53
421	20241018	115700	3735987050	47300	47300	47350	47300	71
422	20241018	115600	3732628550	47350	47300	47350	47300	176
423	20241018	115500	3724300400	47300	47300	47350	47300	72
424	20241018	115400	3720894250	47300	47300	47350	47300	99
425	20241018	115300	3716209300	47300	47300	47300	47300	110
426	20241018	115200	3711006300	47350	47300	47350	47300	436
427	20241018	115100	3690375650	47300	47350	47350	47300	53
428	20241018	115000	3687866550	47350	47350	47400	47350	130
429	20241018	114900	3681707650	47350	47350	47350	47350	237
430	20241018	114800	3670485700	47300	47350	47350	47300	311
431	20241018	114700	3655769500	47350	47300	47350	47300	765
432	20241018	114600	3619551000	47300	47300	47350	47300	195
433	20241018	114500	3610319300	47300	47350	47350	47300	405
434	20241018	114400	3591150700	47350	47350	47350	47300	523
435	20241018	114300	3566388700	47350	47350	47400	47350	108
436	20241018	114200	3561274850	47350	47350	47400	47350	58
437	20241018	114100	3558526150	47350	47350	47350	47350	137
438	20241018	114000	3552039200	47350	47350	47400	47350	119
439	20241018	113900	3546402100	47350	47350	47400	47350	26
440	20241018	113800	3545170950	47350	47350	47400	47350	164
441	20241018	113700	3537403150	47350	47350	47400	47350	285
442	20241018	113600	3523908350	47350	47400	47400	47350	248
443	20241018	113500	3512157650	47350	47350	47400	47350	216
444	20241018	113400	3501930000	47350	47350	47400	47350	181
445	20241018	113300	3493357700	47350	47350	47400	47350	237
446	20241018	113200	3482131200	47350	47350	47400	47350	149
447	20241018	113100	3475073400	47350	47400	47400	47350	149
448	20241018	113000	3468014700	47400	47350	47400	47350	123
449	20241018	112900	3462187350	47350	47350	47350	47350	40
450	20241018	112800	3460293350	47350	47300	47350	47300	386
451	20241018	112700	3442018500	47300	47400	47400	47300	56
452	20241018	112600	3439366450	47400	47350	47400	47300	368
453	20241018	112500	3421949350	47350	47300	47350	47300	231
454	20241018	112400	3411015400	47350	47350	47350	47300	237
455	20241018	112300	3399800050	47300	47300	47350	47300	104
456	20241018	112200	3394880650	47300	47350	47400	47300	259
457	20241018	112100	3382618050	47400	47350	47400	47350	47
458	20241018	112000	3380392450	47350	47400	47400	47350	330
459	20241018	111900	3364764400	47350	47350	47400	47350	179
460	20241018	111800	3356288700	47350	47350	47400	47350	255
461	20241018	111700	3344211950	47350	47350	47400	47350	393
462	20241018	111600	3325602450	47350	47400	47450	47350	355
463	20241018	111500	3308781450	47400	47450	47450	47400	203
464	20241018	111400	3299158500	47450	47450	47450	47400	129
465	20241018	111300	3293041450	47400	47400	47400	47400	149
466	20241018	111200	3285978850	47400	47400	47400	47350	259
467	20241018	111100	3273703050	47400	47400	47400	47350	33
468	20241018	111000	3272139350	47400	47400	47400	47350	131
469	20241018	110900	3265933900	47350	47400	47500	47350	786
470	20241018	110800	3228663700	47400	47450	47450	47400	362
471	20241018	110700	3211488950	47500	47450	47500	47450	154
472	20241018	110600	3204178600	47450	47450	47450	47400	272
473	20241018	110500	3191273200	47450	47400	47500	47300	437
474	20241018	110400	3170562200	47550	47650	47650	47400	6683
475	20241018	110300	2853032300	47600	47600	47650	47600	237
476	20241018	110200	2841747750	47650	47650	47650	47600	78
477	20241018	110100	2838034550	47650	47600	47650	47600	642
478	20241018	110000	2807445900	47600	47600	47650	47600	124
479	20241018	105900	2801543400	47600	47600	47650	47600	243
480	20241018	105800	2789973450	47600	47650	47650	47600	53
481	20241018	105700	2787450200	47650	47650	47650	47600	710
482	20241018	105600	2753651200	47650	47650	47650	47600	156
483	20241018	105500	2746223500	47600	47600	47650	47600	1105
484	20241018	105400	2693623000	47650	47600	47650	47600	165
485	20241018	105300	2685768500	47600	47600	47650	47600	291
486	20241018	105200	2671913600	47650	47600	47650	47600	123
487	20241018	105100	2666058200	47600	47650	47650	47600	776
488	20241018	105000	2629091350	47650	47650	47700	47650	807
489	20241018	104900	2590635300	47650	47700	47700	47650	111
490	20241018	104800	2585343100	47650	47700	47700	47650	96
491	20241018	104700	2580768500	47700	47650	47700	47650	292
492	20241018	104600	2566849550	47700	47700	47700	47650	199
493	20241018	104500	2557367050	47650	47650	47700	47650	474
494	20241018	104400	2534776650	47650	47650	47700	47650	116
495	20241018	104300	2529248800	47650	47650	47700	47650	206
496	20241018	104200	2519423950	47700	47700	47750	47650	349
497	20241018	104100	2502780650	47700	47750	47750	47700	1160
498	20241018	104000	2447445650	47750	47750	47750	47700	64
499	20241018	103900	2444392000	47750	47750	47750	47700	76
500	20241018	103800	2440764350	47700	47700	47800	47700	881
501	20241018	103700	2398732300	47750	47850	47850	47750	1574
502	20241018	103600	2323538300	47850	47850	47850	47800	99
503	20241018	103500	2318806000	47800	47850	47850	47800	123
504	20241018	103400	2312925000	47800	47850	47850	47800	124
505	20241018	103300	2306994200	47800	47800	47800	47800	247
506	20241018	103200	2295187600	47800	47800	47800	47750	159
507	20241018	103100	2287590000	47800	47800	47800	47750	133
508	20241018	103000	2281234950	47800	47750	47800	47750	707
509	20241018	102900	2247471650	47750	47750	47750	47750	269
510	20241018	102800	2234626900	47750	47800	47800	47750	114
511	20241018	102700	2229180200	47800	47800	47800	47750	212
512	20241018	102600	2219046650	47800	47750	47800	47750	81
513	20241018	102500	2215178350	47750	47750	47750	47750	165
514	20241018	102400	2207299600	47750	47850	47850	47750	577
515	20241018	102300	2179718400	47800	47800	47850	47800	50
516	20241018	102200	2177327400	47800	47850	47900	47750	2820
517	20241018	102100	2042512550	47900	48000	48000	47850	921
518	20241018	102000	1998396150	48000	48000	48000	47950	42
519	20241018	101900	1996381900	47950	47950	47950	47950	64
520	20241018	101800	1993313100	47900	47950	47950	47900	214
521	20241018	101700	1983053150	47900	48100	48100	47900	767
522	20241018	101600	1946247100	48100	48100	48100	48050	323
523	20241018	101500	1930716300	48100	48100	48150	48100	107
524	20241018	101400	1925569500	48100	48100	48100	48100	70
525	20241018	101300	1922202500	48100	48150	48150	48100	212
526	20241018	101200	1911998250	48200	48150	48200	48150	12
527	20241018	101100	1911420250	48200	48150	48200	48100	145
528	20241018	101000	1904443200	48100	48150	48150	48050	187
529	20241018	100900	1895440650	48100	48100	48100	48100	680
530	20241018	100800	1862732650	48100	48050	48100	48050	539
531	20241018	100700	1836831100	48100	47950	48100	47950	528
532	20241018	100600	1811466800	47950	48050	48100	47950	748
533	20241018	100500	1775508800	47900	47950	48050	47900	826
534	20241018	100400	1735877100	47950	47950	47950	47950	51
535	20241018	100300	1733431650	47950	48000	48000	47950	123
536	20241018	100200	1727533400	48000	47950	48000	47950	592
537	20241018	100100	1699134000	47950	47800	47950	47800	972
538	20241018	100000	1652623850	47850	47800	47850	47750	425
539	20241018	095900	1632319600	47800	47800	47850	47750	409
540	20241018	095800	1612771550	47750	47800	47850	47750	625
541	20241018	095700	1582904000	47800	47850	47850	47800	281
542	20241018	095600	1569471900	47850	47800	47850	47800	539
543	20241018	095500	1543704800	47800	47800	47850	47800	435
544	20241018	095400	1522911150	47800	47800	47850	47800	540
545	20241018	095300	1497086600	47800	47850	47850	47800	767
546	20241018	095200	1460410100	47850	47900	47900	47850	328
547	20241018	095100	1444714950	47850	47850	47900	47850	308
548	20241018	095000	1429977050	47850	47850	47900	47850	285
549	20241018	094900	1416339600	47850	47850	47900	47850	429
550	20241018	094800	1395810900	47850	47950	47950	47850	397
551	20241018	094700	1376804650	47950	47900	47950	47850	697
552	20241018	094600	1343421500	47850	47900	47900	47850	178
553	20241018	094500	1334903100	47850	47900	47950	47850	623
554	20241018	094400	1305084000	47900	47950	47950	47900	223
555	20241018	094300	1294401150	47900	47950	47950	47850	879
556	20241018	094200	1252312900	47900	47950	47950	47900	232
557	20241018	094100	1241199850	47950	48000	48000	47950	604
558	20241018	094000	1212237450	48000	48050	48050	47950	657
559	20241018	093900	1180710650	48050	48050	48050	48000	236
560	20241018	093800	1169371200	48000	48000	48050	48000	141
561	20241018	093700	1162598050	48000	48000	48000	48000	25
562	20241018	093600	1161398050	48000	48100	48100	47950	267
563	20241018	093500	1148566250	48100	48100	48200	48000	823
564	20241018	093400	1108995350	48100	48000	48100	48000	189
565	20241018	093300	1099914050	48000	47950	48000	47950	1447
566	20241018	093200	1030498800	47900	47950	47950	47900	102
567	20241018	093100	1025612700	47850	47900	47950	47850	335
568	20241018	093000	1009568350	47900	47900	47900	47850	222
569	20241018	092900	998945300	47900	47900	47900	47900	31
570	20241018	092800	997460400	47850	47950	47950	47850	712
571	20241018	092700	963358350	47900	47900	47950	47900	44
572	20241018	092600	961250550	47900	47900	47950	47900	293
573	20241018	092500	947207150	47950	47900	47950	47900	452
574	20241018	092400	925550400	47950	47950	47950	47950	23
575	20241018	092300	924447550	47950	47950	47950	47950	22
576	20241018	092200	923392650	47850	47950	48000	47850	457
577	20241018	092100	901498250	47950	47950	47950	47900	321
578	20241018	092000	886120400	47900	47900	48000	47800	2422
579	20241018	091900	770211200	47900	48050	48100	47900	1541
580	20241018	091800	696269750	48050	48000	48100	48000	155
581	20241018	091700	688823750	48050	48200	48200	48000	2607
582	20241018	091600	563407500	48250	48200	48250	48200	26
583	20241018	091500	562154250	48200	48300	48300	48200	57
584	20241018	091400	559403850	48300	48250	48300	48250	265
585	20241018	091300	546604600	48150	48200	48300	48150	309
586	20241018	091200	531708900	48150	48200	48300	48150	1506
587	20241018	091100	459129850	48200	48250	48250	48200	149
588	20241018	091000	451944050	48250	48250	48250	48150	1204
589	20241018	090900	393906950	48200	48300	48300	48200	881
590	20241018	090800	351378050	48300	48400	48400	48300	344
591	20241018	090700	334745400	48350	48500	48600	48300	493
592	20241018	090600	310879400	48550	48550	48600	48500	551
593	20241018	090500	284149500	48600	48600	48650	48550	108
594	20241018	090400	278900950	48650	48650	48700	48550	784
595	20241018	090300	240766900	48650	48700	48800	48600	333
596	20241018	090200	224554900	48750	48850	48850	48650	914
597	20241018	090100	180012900	48850	48800	48950	48700	2637
598	20241018	090000	51126850	48800	48700	48800	48500	1050