KissMeData/004000/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	184300	8978731150	49900	49900	49900	49900	2531
3	20241007	184200	8978731150	49900	49900	49900	49900	0
4	20241007	184100	8978731150	49900	49900	49900	49900	0
5	20241007	184000	8978731150	49900	49900	49900	49900	0
6	20241007	183900	8978731150	49900	49900	49900	49900	0
7	20241007	183800	8978731150	49900	49900	49900	49900	0
8	20241007	183700	8978731150	49900	49900	49900	49900	0
9	20241007	183600	8978731150	49900	49900	49900	49900	0
10	20241007	183500	8978731150	49900	49900	49900	49900	0
11	20241007	183400	8978731150	49900	49900	49900	49900	0
12	20241007	183300	8978731150	49900	49900	49900	49900	0
13	20241007	183200	8978731150	49900	49900	49900	49900	0
14	20241007	183100	8978731150	49900	49900	49900	49900	0
15	20241007	183000	8978731150	49900	49900	49900	49900	0
16	20241007	182900	8978731150	49900	49900	49900	49900	0
17	20241007	182800	8978731150	49900	49900	49900	49900	0
18	20241007	182700	8978731150	49900	49900	49900	49900	0
19	20241007	182600	8978731150	49900	49900	49900	49900	0
20	20241007	182500	8978731150	49900	49900	49900	49900	0
21	20241007	182400	8978731150	49900	49900	49900	49900	0
22	20241007	182300	8978731150	49900	49900	49900	49900	0
23	20241007	182200	8978731150	49900	49900	49900	49900	0
24	20241007	182100	8978731150	49900	49900	49900	49900	0
25	20241007	182000	8978731150	49900	49900	49900	49900	0
26	20241007	181900	8978731150	49900	49900	49900	49900	0
27	20241007	181800	8978731150	49900	49900	49900	49900	0
28	20241007	181700	8978731150	49900	49900	49900	49900	0
29	20241007	181600	8978731150	49900	49900	49900	49900	0
30	20241007	181500	8978731150	49900	49900	49900	49900	0
31	20241007	181400	8978731150	49900	49900	49900	49900	0
32	20241007	181300	8978731150	49900	49900	49900	49900	2531
33	20241007	181200	8978731150	49900	49900	49900	49900	0
34	20241007	181100	8978731150	49900	49900	49900	49900	0
35	20241007	181000	8978731150	49900	49900	49900	49900	0
36	20241007	180900	8978731150	49900	49900	49900	49900	0
37	20241007	180800	8978731150	49900	49900	49900	49900	0
38	20241007	180700	8978731150	49900	49900	49900	49900	0
39	20241007	180600	8978731150	49900	49900	49900	49900	0
40	20241007	180500	8978731150	49900	49900	49900	49900	0
41	20241007	180400	8978731150	49900	49900	49900	49900	0
42	20241007	180300	8978731150	49900	49900	49900	49900	0
43	20241007	180200	8978731150	49900	49900	49900	49900	0
44	20241007	180100	8978731150	49900	49900	49900	49900	0
45	20241007	180000	8978731150	49900	49900	49900	49900	0
46	20241007	175900	8978731150	49900	49900	49900	49900	0
47	20241007	175800	8978731150	49900	49900	49900	49900	0
48	20241007	175700	8978731150	49900	49900	49900	49900	0
49	20241007	175600	8978731150	49900	49900	49900	49900	0
50	20241007	175500	8978731150	49900	49900	49900	49900	0
51	20241007	175400	8978731150	49900	49900	49900	49900	0
52	20241007	175300	8978731150	49900	49900	49900	49900	0
53	20241007	175200	8978731150	49900	49900	49900	49900	0
54	20241007	175100	8978731150	49900	49900	49900	49900	0
55	20241007	175000	8978731150	49900	49900	49900	49900	0
56	20241007	174900	8978731150	49900	49900	49900	49900	0
57	20241007	174800	8978731150	49900	49900	49900	49900	0
58	20241007	174700	8978731150	49900	49900	49900	49900	0
59	20241007	174600	8978731150	49900	49900	49900	49900	0
60	20241007	174500	8978731150	49900	49900	49900	49900	0
61	20241007	174400	8978731150	49900	49900	49900	49900	0
62	20241007	174300	8978731150	49900	49900	49900	49900	2531
63	20241007	174200	8978731150	49900	49900	49900	49900	0
64	20241007	174100	8978731150	49900	49900	49900	49900	0
65	20241007	174000	8978731150	49900	49900	49900	49900	0
66	20241007	173900	8978731150	49900	49900	49900	49900	0
67	20241007	173800	8978731150	49900	49900	49900	49900	0
68	20241007	173700	8978731150	49900	49900	49900	49900	0
69	20241007	173600	8978731150	49900	49900	49900	49900	0
70	20241007	173500	8978731150	49900	49900	49900	49900	0
71	20241007	173400	8978731150	49900	49900	49900	49900	0
72	20241007	173300	8978731150	49900	49900	49900	49900	0
73	20241007	173200	8978731150	49900	49900	49900	49900	0
74	20241007	173100	8978731150	49900	49900	49900	49900	0
75	20241007	173000	8978731150	49900	49900	49900	49900	0
76	20241007	172900	8978731150	49900	49900	49900	49900	0
77	20241007	172800	8978731150	49900	49900	49900	49900	0
78	20241007	172700	8978731150	49900	49900	49900	49900	0
79	20241007	172600	8978731150	49900	49900	49900	49900	0
80	20241007	172500	8978731150	49900	49900	49900	49900	0
81	20241007	172400	8978731150	49900	49900	49900	49900	0
82	20241007	172300	8978731150	49900	49900	49900	49900	0
83	20241007	172200	8978731150	49900	49900	49900	49900	0
84	20241007	172100	8978731150	49900	49900	49900	49900	0
85	20241007	172000	8978731150	49900	49900	49900	49900	0
86	20241007	171900	8978731150	49900	49900	49900	49900	0
87	20241007	171800	8978731150	49900	49900	49900	49900	0
88	20241007	171700	8978731150	49900	49900	49900	49900	0
89	20241007	171600	8978731150	49900	49900	49900	49900	0
90	20241007	171500	8978731150	49900	49900	49900	49900	0
91	20241007	171400	8978731150	49900	49900	49900	49900	0
92	20241007	171300	8978731150	49900	49900	49900	49900	2531
93	20241007	171200	8978731150	49900	49900	49900	49900	0
94	20241007	171100	8978731150	49900	49900	49900	49900	0
95	20241007	171000	8978731150	49900	49900	49900	49900	0
96	20241007	170900	8978731150	49900	49900	49900	49900	0
97	20241007	170800	8978731150	49900	49900	49900	49900	0
98	20241007	170700	8978731150	49900	49900	49900	49900	0
99	20241007	170600	8978731150	49900	49900	49900	49900	0
100	20241007	170500	8978731150	49900	49900	49900	49900	0
101	20241007	170400	8978731150	49900	49900	49900	49900	0
102	20241007	170300	8978731150	49900	49900	49900	49900	0
103	20241007	170200	8978731150	49900	49900	49900	49900	0
104	20241007	170100	8978731150	49900	49900	49900	49900	0
105	20241007	170000	8978731150	49900	49900	49900	49900	0
106	20241007	165900	8978731150	49900	49900	49900	49900	0
107	20241007	165800	8978731150	49900	49900	49900	49900	0
108	20241007	165700	8978731150	49900	49900	49900	49900	0
109	20241007	165600	8978731150	49900	49900	49900	49900	0
110	20241007	165500	8978731150	49900	49900	49900	49900	0
111	20241007	165400	8978731150	49900	49900	49900	49900	0
112	20241007	165300	8978731150	49900	49900	49900	49900	0
113	20241007	165200	8978731150	49900	49900	49900	49900	0
114	20241007	165100	8978731150	49900	49900	49900	49900	0
115	20241007	165000	8978731150	49900	49900	49900	49900	0
116	20241007	164900	8978731150	49900	49900	49900	49900	0
117	20241007	164800	8978731150	49900	49900	49900	49900	0
118	20241007	164700	8978731150	49900	49900	49900	49900	0
119	20241007	164600	8978731150	49900	49900	49900	49900	0
120	20241007	164500	8978731150	49900	49900	49900	49900	0
121	20241007	164400	8978731150	49900	49900	49900	49900	0
122	20241007	164300	8978731150	49900	49900	49900	49900	2531
123	20241007	164200	8978731150	49900	49900	49900	49900	0
124	20241007	164100	8978731150	49900	49900	49900	49900	0
125	20241007	164000	8978731150	49900	49900	49900	49900	0
126	20241007	163900	8978731150	49900	49900	49900	49900	0
127	20241007	163800	8978731150	49900	49900	49900	49900	0
128	20241007	163700	8978731150	49900	49900	49900	49900	0
129	20241007	163600	8978731150	49900	49900	49900	49900	0
130	20241007	163500	8978731150	49900	49900	49900	49900	0
131	20241007	163400	8978731150	49900	49900	49900	49900	0
132	20241007	163300	8978731150	49900	49900	49900	49900	0
133	20241007	163200	8978731150	49900	49900	49900	49900	0
134	20241007	163100	8978731150	49900	49900	49900	49900	0
135	20241007	163000	8978731150	49900	49900	49900	49900	0
136	20241007	162900	8978731150	49900	49900	49900	49900	0
137	20241007	162800	8978731150	49900	49900	49900	49900	0
138	20241007	162700	8978731150	49900	49900	49900	49900	0
139	20241007	162600	8978731150	49900	49900	49900	49900	0
140	20241007	162500	8978731150	49900	49900	49900	49900	0
141	20241007	162400	8978731150	49900	49900	49900	49900	0
142	20241007	162300	8978731150	49900	49900	49900	49900	0
143	20241007	162200	8978731150	49900	49900	49900	49900	0
144	20241007	162100	8978731150	49900	49900	49900	49900	0
145	20241007	162000	8978731150	49900	49900	49900	49900	0
146	20241007	161900	8978731150	49900	49900	49900	49900	0
147	20241007	161800	8978731150	49900	49900	49900	49900	0
148	20241007	161700	8978731150	49900	49900	49900	49900	0
149	20241007	161600	8978731150	49900	49900	49900	49900	0
150	20241007	161500	8978731150	49900	49900	49900	49900	0
151	20241007	161400	8978731150	49900	49900	49900	49900	0
152	20241007	161300	8978731150	49900	49900	49900	49900	2531
153	20241007	161200	8978731150	49900	49900	49900	49900	0
154	20241007	161100	8978731150	49900	49900	49900	49900	0
155	20241007	161000	8978731150	49900	49900	49900	49900	0
156	20241007	160900	8978731150	49900	49900	49900	49900	0
157	20241007	160800	8978731150	49900	49900	49900	49900	0
158	20241007	160700	8978731150	49900	49900	49900	49900	0
159	20241007	160600	8978731150	49900	49900	49900	49900	0
160	20241007	160500	8978731150	49900	49900	49900	49900	0
161	20241007	160400	8978731150	49900	49900	49900	49900	0
162	20241007	160300	8978731150	49900	49900	49900	49900	0
163	20241007	160200	8978731150	49900	49900	49900	49900	0
164	20241007	160100	8978731150	49900	49900	49900	49900	0
165	20241007	160000	8978731150	49900	49900	49900	49900	0
166	20241007	155900	8978731150	49900	49900	49900	49900	0
167	20241007	155800	8978731150	49900	49900	49900	49900	0
168	20241007	155700	8978731150	49900	49900	49900	49900	0
169	20241007	155600	8978731150	49900	49900	49900	49900	0
170	20241007	155500	8978731150	49900	49900	49900	49900	0
171	20241007	155400	8978731150	49900	49900	49900	49900	0
172	20241007	155300	8978731150	49900	49900	49900	49900	0
173	20241007	155200	8978731150	49900	49900	49900	49900	0
174	20241007	155100	8978731150	49900	49900	49900	49900	0
175	20241007	155000	8978731150	49900	49900	49900	49900	0
176	20241007	154900	8978731150	49900	49900	49900	49900	0
177	20241007	154800	8978731150	49900	49900	49900	49900	0
178	20241007	154700	8978731150	49900	49900	49900	49900	0
179	20241007	154600	8978731150	49900	49900	49900	49900	0
180	20241007	154500	8978731150	49900	49900	49900	49900	0
181	20241007	154400	8978731150	49900	49900	49900	49900	0
182	20241007	154300	8978731150	49900	49900	49900	49900	2531
183	20241007	154200	8978731150	49900	49900	49900	49900	0
184	20241007	154100	8978731150	49900	49900	49900	49900	0
185	20241007	154000	8978731150	49900	49900	49900	49900	0
186	20241007	153900	8978731150	49900	49900	49900	49900	0
187	20241007	153800	8978731150	49900	49900	49900	49900	0
188	20241007	153700	8978731150	49900	49900	49900	49900	0
189	20241007	153600	8978731150	49900	49900	49900	49900	0
190	20241007	153500	8978731150	49900	49900	49900	49900	0
191	20241007	153400	8978731150	49900	49900	49900	49900	0
192	20241007	153300	8978731150	49900	49900	49900	49900	0
193	20241007	153200	8978731150	49900	49900	49900	49900	0
194	20241007	153100	8978731150	49900	49900	49900	49900	0
195	20241007	153000	8978731150	49900	49900	49900	49900	2531
196	20241007	152900	8852434250	49900	49900	49900	49900	0
197	20241007	152800	8852434250	49900	49900	49900	49900	0
198	20241007	152700	8852434250	49900	49900	49900	49900	0
199	20241007	152600	8852434250	49900	49900	49900	49900	0
200	20241007	152500	8852434250	49900	49900	49900	49900	0
201	20241007	152400	8852434250	49900	49900	49900	49900	0
202	20241007	152300	8852434250	49900	49900	49900	49900	0
203	20241007	152200	8852434250	49900	49900	49900	49900	0
204	20241007	152100	8852434250	49900	49900	49900	49900	0
205	20241007	152000	8852434250	49900	49900	49900	49900	0
206	20241007	151900	8852434250	49900	49900	50100	49900	407
207	20241007	151800	8832086050	49900	50000	50100	49900	1302
208	20241007	151700	8767009800	50100	50000	50100	49950	781
209	20241007	151600	8727950900	50000	49950	50000	49950	144
210	20241007	151500	8720751800	49950	49950	50000	49950	245
211	20241007	151400	8708504000	50000	49950	50000	49950	396
212	20241007	151300	8688705050	50000	49950	50000	49900	884
213	20241007	151200	8644527800	50000	49950	50000	49950	132
214	20241007	151100	8637929150	49950	49850	50000	49850	453
215	20241007	151000	8615303300	49900	49800	49900	49750	685
216	20241007	150900	8581181350	49800	49750	49800	49750	383
217	20241007	150800	8562110500	49750	49900	49950	49700	1159
218	20241007	150700	8504378300	49950	50100	50100	49950	161
219	20241007	150600	8496328500	50000	50000	50100	49900	922
220	20241007	150500	8450263350	49950	49900	50000	49900	443
221	20241007	150400	8428123950	49900	49900	49900	49850	856
222	20241007	150300	8385412300	49850	49750	49900	49750	382
223	20241007	150200	8366378750	49800	49750	49800	49750	288
224	20241007	150100	8352036550	49800	49950	49950	49750	659
225	20241007	150000	8319172800	49900	50100	50100	49900	489
226	20241007	145900	8294733750	50100	49950	50100	49900	326
227	20241007	145800	8278434350	49950	50000	50100	49950	617
228	20241007	145700	8247549600	50100	50000	50100	49950	330
229	20241007	145600	8231034750	50000	50100	50200	50000	341
230	20241007	145500	8213949250	50000	50200	50200	49950	507
231	20241007	145400	8188583500	50100	50100	50200	50000	400
232	20241007	145300	8168543400	50100	50100	50200	50000	1054
233	20241007	145200	8115660300	50100	50100	50200	50000	376
234	20241007	145100	8096832500	50000	50100	50100	49950	384
235	20241007	145000	8077601650	50100	50000	50100	49950	467
236	20241007	144900	8054246150	50000	49900	50000	49900	545
237	20241007	144800	8027008850	49900	49900	49950	49900	244
238	20241007	144700	8014825150	49950	49850	49950	49800	263
239	20241007	144600	8001701200	49900	49950	49950	49800	369
240	20241007	144500	7983287300	50000	49950	50000	49850	514
241	20241007	144400	7957617450	49950	49950	50000	49850	359
242	20241007	144300	7939689600	49950	49900	49950	49900	136
243	20241007	144200	7932898250	49850	49950	50000	49850	316
244	20241007	144100	7917111600	49950	49950	49950	49900	226
245	20241007	144000	7905823100	49900	49900	49950	49850	250
246	20241007	143900	7893342150	49850	49900	49900	49850	162
247	20241007	143800	7885258750	49850	49900	49900	49850	300
248	20241007	143700	7870292150	49900	49850	49900	49800	210
249	20241007	143600	7859820550	49800	49750	49900	49700	226
250	20241007	143500	7848569050	49700	49750	49850	49700	428
251	20241007	143400	7827268650	49700	49850	49900	49700	685
252	20241007	143300	7793153350	49900	49850	49900	49800	358
253	20241007	143200	7775303600	49850	49900	49900	49850	143
254	20241007	143100	7768169750	49900	49800	49900	49800	287
255	20241007	143000	7753862100	49850	49900	49900	49850	302
256	20241007	142900	7738797350	49900	49900	49900	49850	131
257	20241007	142800	7732260750	49900	49850	49900	49850	163
258	20241007	142700	7724127250	49900	49900	49900	49850	480
259	20241007	142600	7700186000	49850	49850	49900	49800	169
260	20241007	142500	7691760600	49850	49850	49850	49750	397
261	20241007	142400	7671991950	49900	49800	49900	49800	226
262	20241007	142300	7660716450	49850	50000	50000	49800	695
263	20241007	142200	7626062700	50000	49900	50000	49900	234
264	20241007	142100	7614372950	49950	49900	50000	49900	260
265	20241007	142000	7601382350	49950	50100	50100	49950	449
266	20241007	141900	7578934150	50100	50000	50100	50000	340
267	20241007	141800	7561900650	50000	50100	50200	50000	138
268	20241007	141700	7554977050	50200	50100	50200	50100	193
269	20241007	141600	7545290650	50200	50200	50200	50100	217
270	20241007	141500	7534399150	50200	50100	50200	50100	164
271	20241007	141400	7526179350	50200	50100	50200	50000	290
272	20241007	141300	7511644150	50100	50100	50100	50000	107
273	20241007	141200	7506284350	50000	50100	50100	50000	157
274	20241007	141100	7498419050	50000	49950	50100	49950	386
275	20241007	141000	7479119250	50000	50000	50100	50000	365
276	20241007	140900	7460858650	50100	50100	50200	50100	252
277	20241007	140800	7448220350	50100	50100	50200	50000	253
278	20241007	140700	7435543550	50200	50200	50200	50100	225
279	20241007	140600	7424248850	50200	50000	50200	50000	168
280	20241007	140500	7415825150	50100	50200	50200	50000	278
281	20241007	140400	7401878350	50200	50100	50200	50100	359
282	20241007	140300	7383870250	50100	50100	50200	50100	314
283	20241007	140200	7368120850	50100	50200	50200	50000	270
284	20241007	140100	7354594150	50200	50200	50200	50100	167
285	20241007	140000	7346212350	50200	50100	50200	50100	290
286	20241007	135900	7331674150	50000	50100	50200	50000	224
287	20241007	135800	7320453650	50100	50200	50200	50000	142
288	20241007	135700	7313333150	50200	50200	50200	49950	417
289	20241007	135600	7292451700	50100	50100	50100	50000	354
290	20241007	135500	7274722100	50000	50100	50100	49950	139
291	20241007	135400	7267767000	50000	49950	50000	49950	253
292	20241007	135300	7255118350	49950	49950	50000	49900	190
293	20241007	135200	7245624500	49900	49950	50000	49900	258
294	20241007	135100	7232738900	49950	50100	50100	49950	254
295	20241007	135000	7220026950	50100	50100	50100	50000	278
296	20241007	134900	7206103450	50000	50000	50100	50000	133
297	20241007	134800	7199447650	50100	50100	50100	50000	283
298	20241007	134700	7185270450	50200	50200	50200	50100	181
299	20241007	134600	7176184550	50200	50100	50200	50000	270
300	20241007	134500	7162649550	50100	50200	50200	50100	264
301	20241007	134400	7149398450	50100	50200	50200	50100	240
302	20241007	134300	7137357550	50200	50200	50200	50100	138
303	20241007	134200	7130440450	50200	50100	50200	50100	278
304	20241007	134100	7116491350	50000	50200	50200	50000	204
305	20241007	134000	7106258550	50100	50000	50200	50000	201
306	20241007	133900	7096185750	50000	50000	50100	50000	178
307	20241007	133800	7087278250	50100	50100	50200	50100	230
308	20241007	133700	7075752550	50100	50100	50100	50000	243
309	20241007	133600	7063579550	50100	50100	50100	50000	267
310	20241007	133500	7050210550	50100	50200	50200	50000	199
311	20241007	133400	7040239450	50100	50100	50200	50100	434
312	20241007	133300	7018484650	50100	50200	50200	50100	169
313	20241007	133200	7010004650	50200	50100	50200	50000	431
314	20241007	133100	6988386250	50100	50200	50300	50100	159
315	20241007	133000	6980404650	50300	50300	50300	50200	287
316	20241007	132900	6965979950	50200	50300	50300	50200	224
317	20241007	132800	6954719550	50200	50300	50300	50200	319
318	20241007	132700	6938681350	50200	50300	50300	50200	204
319	20241007	132600	6928426850	50200	50300	50300	50200	119
320	20241007	132500	6922441350	50300	50300	50300	50200	423
321	20241007	132400	6901164650	50300	50200	50300	50200	205
322	20241007	132300	6890855650	50300	50200	50300	50100	973
323	20241007	132200	6842013450	50200	50200	50200	50100	349
324	20241007	132100	6824497350	50200	50000	50200	50000	710
325	20241007	132000	6788915550	50100	50100	50100	50000	296
326	20241007	131900	6774088450	50000	50100	50100	50000	297
327	20241007	131800	6759209850	50100	50100	50100	50000	114
328	20241007	131700	6753499450	50100	50000	50100	50000	160
329	20241007	131600	6745485250	50000	50100	50100	50000	239
330	20241007	131500	6733512750	50000	50000	50100	50000	206
331	20241007	131400	6723205450	50100	50000	50100	50000	101
332	20241007	131300	6718147450	50100	50000	50100	50000	240
333	20241007	131200	6706126650	50100	50000	50100	50000	106
334	20241007	131100	6700816350	50100	50100	50100	50000	268
335	20241007	131000	6687389950	50000	50100	50100	50000	209
336	20241007	130900	6676925250	50100	50000	50100	49950	590
337	20241007	130800	6647376000	50100	50000	50100	50000	182
338	20241007	130700	6638270800	50000	50100	50100	50000	327
339	20241007	130600	6621911600	50100	50100	50100	50000	139
340	20241007	130500	6614947900	50100	50000	50100	50000	590
341	20241007	130400	6585435500	50000	49950	50000	49950	289
342	20241007	130300	6570986450	50000	50000	50000	49950	245
343	20241007	130200	6558736600	49950	50000	50000	49950	69
344	20241007	130100	6555287050	50000	50000	50000	49950	268
345	20241007	130000	6541887100	50000	49900	50000	49900	187
346	20241007	125900	6532542500	49900	49950	50000	49900	159
347	20241007	125800	6524599500	49950	49850	49950	49850	71
348	20241007	125700	6521055850	49950	49900	50000	49900	335
349	20241007	125600	6504324800	49950	50000	50000	49950	177
350	20241007	125500	6495481450	50000	50000	50000	50000	192
351	20241007	125400	6485881450	50000	49950	50000	49950	164
352	20241007	125300	6477684550	50000	50000	50000	49950	169
353	20241007	125200	6469234600	50000	50000	50000	49950	245
354	20241007	125100	6456984650	50000	49950	50000	49950	166
355	20241007	125000	6448686050	49950	50000	50000	49900	262
356	20241007	124900	6435603900	49950	49950	50000	49950	231
357	20241007	124800	6424054600	49950	50000	50000	49950	168
358	20241007	124700	6415656050	50000	50000	50000	49950	167
359	20241007	124600	6407308650	50000	50000	50000	49950	178
360	20241007	124500	6398410500	50000	50000	50000	49950	206
361	20241007	124400	6388110550	50000	49950	50000	49950	85
362	20241007	124300	6383863150	50000	50000	50000	49950	240
363	20241007	124200	6371863200	50000	50000	50000	50000	130
364	20241007	124100	6365363200	50000	50000	50100	49950	185
365	20241007	124000	6356106400	49950	50000	50000	49950	233
366	20241007	123900	6344456450	50000	50000	50000	49950	176
367	20241007	123800	6335657000	50000	50000	50000	50000	144
368	20241007	123700	6328457000	49950	50000	50000	49950	59
369	20241007	123600	6325507150	49950	50000	50000	49950	285
370	20241007	123500	6311257800	50000	49950	50000	49950	76
371	20241007	123400	6307457850	50000	49950	50000	49950	129
372	20241007	123300	6301009000	49950	50000	50000	49950	255
373	20241007	123200	6288265000	50000	49950	50000	49950	125
374	20241007	123100	6282016850	50000	50000	50000	49950	341
375	20241007	123000	6264967150	50000	50000	50000	50000	234
376	20241007	122900	6253267150	50000	50000	50000	49950	97
377	20241007	122800	6248417700	50000	50000	50000	49950	122
378	20241007	122700	6242317800	50000	50000	50000	49950	211
379	20241007	122600	6231775500	50000	50000	50000	49950	287
380	20241007	122500	6217428700	50000	49950	50000	49950	232
381	20241007	122400	6205839100	50000	50000	50000	50000	229
382	20241007	122300	6194389100	49950	50000	50000	49950	230
383	20241007	122200	6182892500	50000	50100	50100	49950	168
384	20241007	122100	6174489850	49950	50000	50100	49950	463
385	20241007	122000	6151329550	50000	50000	50100	50000	287
386	20241007	121900	6136959250	50000	50000	50100	50000	96
387	20241007	121800	6132150250	50100	50100	50100	50000	379
388	20241007	121700	6113165850	50100	50100	50100	49950	1058
389	20241007	121600	6060239400	50100	50200	50200	50100	166
390	20241007	121500	6051906300	50200	50100	50200	50100	122
391	20241007	121400	6045791800	50100	50100	50200	50100	343
392	20241007	121300	6028596100	50200	50100	50200	50100	92
393	20241007	121200	6023979700	50200	50100	50200	50100	251
394	20241007	121100	6011392500	50000	50200	50200	50000	201
395	20241007	121000	6001311800	50100	50100	50100	50100	243
396	20241007	120900	5989137500	50000	50100	50100	50000	217
397	20241007	120800	5978272900	50100	50100	50100	50000	260
398	20241007	120700	5965249700	50200	50200	50200	50100	205
399	20241007	120600	5954975000	50100	50200	50200	50100	143
400	20241007	120500	5947796700	50100	50200	50200	50100	183
401	20241007	120400	5938626300	50000	50100	50200	50000	203
402	20241007	120300	5928444900	50100	50100	50100	50000	246
403	20241007	120200	5916122400	50100	50100	50100	50000	314
404	20241007	120100	5900391100	50000	50000	50100	50000	193
405	20241007	120000	5890736000	50100	50200	50200	50000	74
406	20241007	115900	5887026600	50100	50100	50200	49950	322
407	20241007	115800	5870887950	50000	50100	50200	50000	261
408	20241007	115700	5857807950	50100	50100	50100	50000	115
409	20241007	115600	5852046550	50100	50100	50200	50100	317
410	20241007	115500	5836163550	50000	50000	50100	50000	281
411	20241007	115400	5822106750	50000	50100	50100	49800	468
412	20241007	115300	5798755300	50100	50100	50100	50000	209
413	20241007	115200	5788284600	50100	50100	50100	50000	296
414	20241007	115100	5773455200	50000	49950	50000	49950	525
415	20241007	115000	5747222000	49950	49900	49950	49900	200
416	20241007	114900	5737232050	49950	49950	49950	49900	248
417	20241007	114800	5724844500	49950	49900	49950	49900	37
418	20241007	114700	5722996400	49950	49850	49950	49800	428
419	20241007	114600	5701667900	49850	49850	49850	49800	97
420	20241007	114500	5696832900	49850	49800	49850	49800	129
421	20241007	114400	5690405200	49750	49850	49850	49750	151
422	20241007	114300	5682878600	49850	49850	49850	49800	170
423	20241007	114200	5674407050	49800	49850	49850	49800	445
424	20241007	114100	5652234400	49850	49850	49900	49850	149
425	20241007	114000	5644802150	49900	49900	49950	49850	198
426	20241007	113900	5634921300	49950	49850	49950	49850	132
427	20241007	113800	5628335350	49850	49950	50000	49850	1321
428	20241007	113700	5562350650	49950	50000	50100	49950	412
429	20241007	113600	5541731850	50000	50000	50100	50000	109
430	20241007	113500	5536280250	50100	50200	50200	50100	567
431	20241007	113400	5507852850	50100	50100	50200	50100	399
432	20241007	113300	5487829550	50100	50100	50200	50100	227
433	20241007	113200	5476448350	50100	50100	50200	50100	387
434	20241007	113100	5457049150	50100	50100	50200	50000	246
435	20241007	113000	5444719850	50100	50100	50100	50000	222
436	20241007	112900	5433600050	50100	50100	50100	50000	102
437	20241007	112800	5428490250	50100	50100	50100	50000	183
438	20241007	112700	5419322050	50100	50100	50100	50000	146
439	20241007	112600	5412008550	50000	50000	50100	50000	399
440	20241007	112500	5392019250	50000	50000	50100	50000	1419
441	20241007	112400	5321062350	50000	50000	50000	49950	151
442	20241007	112300	5313515600	50000	49950	50000	49950	577
443	20241007	112200	5284692200	49900	49900	49950	49900	202
444	20241007	112100	5274610000	49900	49900	49950	49900	78
445	20241007	112000	5270716350	49950	49950	49950	49900	124
446	20241007	111900	5264522600	49950	49900	49950	49850	245
447	20241007	111800	5252295900	49850	49950	49950	49850	365
448	20241007	111700	5234081250	49900	49900	49950	49900	98
449	20241007	111600	5229189500	49950	49900	49950	49900	485
450	20241007	111500	5204982500	49900	49850	49900	49850	388
451	20241007	111400	5185626300	49900	49800	49900	49750	155
452	20241007	111300	5177908200	49800	49800	49800	49750	214
453	20241007	111200	5167251050	49800	49700	49800	49700	217
454	20241007	111100	5156447650	49700	49800	49800	49700	192
455	20241007	111000	5146894250	49800	49800	49800	49700	138
456	20241007	110900	5140024100	49800	49800	49800	49750	603
457	20241007	110800	5110004700	49750	49700	49750	49650	297
458	20241007	110700	5095230850	49700	49700	49750	49700	129
459	20241007	110600	5088816800	49650	49650	49700	49400	1658
460	20241007	110500	5006599500	49650	49650	49700	49650	209
461	20241007	110400	4996219250	49650	49650	49800	49650	374
462	20241007	110300	4977635300	49650	49900	49900	49650	473
463	20241007	110200	4954123100	49650	49850	49850	49650	495
464	20241007	110100	4929509950	49750	49850	49900	49700	287
465	20241007	110000	4915227050	49800	49750	49900	49700	407
466	20241007	105900	4894947250	49750	49800	49900	49750	268
467	20241007	105800	4881604900	49900	49800	49900	49800	317
468	20241007	105700	4865805550	49750	49900	49900	49750	1068
469	20241007	105600	4812645200	49850	49900	49950	49850	347
470	20241007	105500	4795328800	49900	49900	49950	49850	215
471	20241007	105400	4784598300	49950	49900	50000	49900	636
472	20241007	105300	4752825800	49900	49900	49950	49850	303
473	20241007	105200	4737702900	49750	49950	49950	49600	503
474	20241007	105100	4712635600	49900	49850	50000	49800	1209
475	20241007	105000	4652304800	49900	49850	49900	49850	127
476	20241007	104900	4645967550	49850	49850	50100	49850	669
477	20241007	104800	4612523100	49850	49900	50000	49850	432
478	20241007	104700	4590954450	49900	49950	49950	49900	248
479	20241007	104600	4578568250	50000	50000	50000	50000	215
480	20241007	104500	4567818250	50000	49950	50000	49950	189
481	20241007	104400	4558368700	50000	50000	50000	49950	416
482	20241007	104300	4537580050	50100	50100	50100	49950	293
483	20241007	104200	4522923700	50100	50000	50100	50000	1107
484	20241007	104100	4467549300	50100	50200	50300	50100	2075
485	20241007	104000	4363436800	50200	50100	50200	49950	702
486	20241007	103900	4328285150	50100	50200	50200	50000	582
487	20241007	103800	4299110150	50200	50100	50200	50000	513
488	20241007	103700	4273382150	50100	50000	50100	50000	169
489	20241007	103600	4264919950	50000	49950	50100	49950	1084
490	20241007	103500	4210695550	50000	49950	50000	49900	854
491	20241007	103400	4168047350	49900	49900	49900	49800	331
492	20241007	103300	4151533350	49900	49900	49950	49900	155
493	20241007	103200	4143798300	49900	49900	49950	49750	376
494	20241007	103100	4125036400	49900	49850	49900	49650	739
495	20241007	103000	4088196850	49850	49850	50000	49850	1073
496	20241007	102900	4034576850	49800	49600	50000	49500	2337
497	20241007	102800	3918215300	49600	49550	49600	49550	154
498	20241007	102700	3910583200	49550	49650	49650	49500	216
499	20241007	102600	3899883000	49650	49600	49700	49550	272
500	20241007	102500	3886376400	49600	49550	49600	49550	278
501	20241007	102400	3872589450	49600	49600	49650	49550	258
502	20241007	102300	3859802050	49600	49650	49650	49600	898
503	20241007	102200	3815257000	49600	49450	49600	49450	120
504	20241007	102100	3809309300	49450	49700	49750	49450	1974
505	20241007	102000	3711540650	49700	49750	49800	49550	1191
506	20241007	101900	3652336750	49750	49300	49800	49300	2475
507	20241007	101800	3529489150	49300	49450	49450	49300	513
508	20241007	101700	3504145050	49450	49350	49500	49350	195
509	20241007	101600	3494500200	49350	49400	49550	49250	511
510	20241007	101500	3469262700	49600	49100	49600	49100	1068
511	20241007	101400	3416473650	49050	49250	49350	49000	929
512	20241007	101300	3370867600	49300	49350	49350	49300	390
513	20241007	101200	3351631350	49350	49400	49450	49350	905
514	20241007	101100	3306942800	49400	49350	49450	49250	1088
515	20241007	101000	3253264650	49300	49350	49350	49100	1035
516	20241007	100900	3202305100	49300	49500	49500	49300	1512
517	20241007	100800	3127648050	49350	49200	49600	49200	3439
518	20241007	100700	2957487200	49400	49350	49450	49150	2984
519	20241007	100600	2810416200	49400	49350	49500	49050	5455
520	20241007	100500	2541622900	49350	48900	51000	48900	9037
521	20241007	100400	2091756850	48900	48750	49650	48750	7041
522	20241007	100300	1745554750	48750	48700	48750	48700	196
523	20241007	100200	1736002000	48750	48650	48750	48650	628
524	20241007	100100	1705417150	48600	48400	48600	48400	1338
525	20241007	100000	1640572300	48400	48400	48450	48400	465
526	20241007	095900	1618057750	48400	48400	48400	48350	618
527	20241007	095800	1588147900	48400	48350	48400	48350	223
528	20241007	095700	1577355200	48400	48350	48400	48300	472
529	20241007	095600	1554548900	48300	48400	48500	48300	922
530	20241007	095500	1509943400	48550	48450	48650	48350	1899
531	20241007	095400	1417760250	48450	48500	48500	48450	1016
532	20241007	095300	1368511250	48550	48650	48650	48450	1061
533	20241007	095200	1316969850	48650	48200	48700	48200	2224
534	20241007	095100	1209127750	48250	48300	48400	48250	1084
535	20241007	095000	1156755600	48250	48050	48400	48000	5916
536	20241007	094900	872054050	48050	48050	48050	48050	320
537	20241007	094800	856678050	48050	48000	48050	48000	108
538	20241007	094700	851493950	48000	48000	48000	48000	63
539	20241007	094600	848469950	47950	47950	47950	47950	407
540	20241007	094500	828954300	47900	47900	47900	47900	0
541	20241007	094400	828954300	47900	47950	48000	47900	47
542	20241007	094300	826699600	48000	48050	48050	47950	450
543	20241007	094200	805121950	48050	48100	48100	47950	1114
544	20241007	094100	751623000	48100	47900	48250	47900	1489
545	20241007	094000	680005500	47950	47700	48000	47650	1716
546	20241007	093900	597961100	47700	47700	47700	47700	128
547	20241007	093800	591855500	47700	47550	47700	47550	479
548	20241007	093700	569063800	47550	47500	47550	47500	275
549	20241007	093600	555998750	47500	47500	47500	47500	123
550	20241007	093500	550156250	47450	47450	47450	47450	0
551	20241007	093400	550156250	47450	47450	47450	47450	1
552	20241007	093300	550108800	47500	47450	47500	47450	363
553	20241007	093200	532883350	47400	47450	47450	47400	64
554	20241007	093100	529846600	47450	47400	47450	47400	1008
555	20241007	093000	482062150	47400	47350	47400	47350	42
556	20241007	092900	480073350	47350	47300	47350	47300	16
557	20241007	092800	479316300	47300	47350	47350	47300	492
558	20241007	092700	456025400	47350	47400	47400	47350	11
559	20241007	092600	455504050	47400	47350	47400	47350	204
560	20241007	092500	445843600	47350	47350	47350	47350	71
561	20241007	092400	442481750	47400	47300	47400	47300	589
562	20241007	092300	414597900	47300	47300	47300	47300	11
563	20241007	092200	414077600	47450	47400	47450	47300	1175
564	20241007	092100	358444200	47400	47450	47450	47400	57
565	20241007	092000	355742100	47500	47350	47500	47350	93
566	20241007	091900	351337050	47300	47150	47300	47100	708
567	20241007	091800	317920850	47150	47150	47150	47150	8
568	20241007	091700	317543650	47150	47050	47200	47050	258
569	20241007	091600	305387100	47050	46900	47050	46900	119
570	20241007	091500	299797800	46800	46800	46800	46800	30
571	20241007	091400	298393800	46800	46800	46800	46800	22
572	20241007	091300	297364200	46750	46900	46900	46750	289
573	20241007	091200	283826150	46900	46600	47100	46600	2186
574	20241007	091100	181617750	46600	46650	46650	46600	125
575	20241007	091000	175786750	46600	46550	46650	46550	421
576	20241007	090900	156178350	46550	46500	46550	46500	3
577	20241007	090800	156038750	46550	46550	46550	46550	5
578	20241007	090700	155806000	46550	46500	46550	46500	98
579	20241007	090600	151245100	46550	46600	46600	46500	1038
580	20241007	090500	102926950	46650	46700	46700	46600	250
581	20241007	090400	91261250	46650	46750	46750	46650	26
582	20241007	090300	90046050	46600	46600	46600	46550	508
583	20241007	090200	66379150	46600	46550	46600	46550	145
584	20241007	090100	59628450	46550	46800	46850	46550	732
585	20241007	090000	25468700	46900	46800	46900	46750	544