KissMeData/029780/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	191200	2636149900	40450	40450	40450	40450	4767
3	20241002	191100	2636149900	40450	40450	40450	40450	0
4	20241002	191000	2636149900	40450	40450	40450	40450	0
5	20241002	190900	2636149900	40450	40450	40450	40450	0
6	20241002	190800	2636149900	40450	40450	40450	40450	0
7	20241002	190700	2636149900	40450	40450	40450	40450	0
8	20241002	190600	2636149900	40450	40450	40450	40450	0
9	20241002	190500	2636149900	40450	40450	40450	40450	0
10	20241002	190400	2636149900	40450	40450	40450	40450	0
11	20241002	190300	2636149900	40450	40450	40450	40450	0
12	20241002	190200	2636149900	40450	40450	40450	40450	0
13	20241002	190100	2636149900	40450	40450	40450	40450	0
14	20241002	190000	2636149900	40450	40450	40450	40450	0
15	20241002	185900	2636149900	40450	40450	40450	40450	0
16	20241002	185800	2636149900	40450	40450	40450	40450	0
17	20241002	185700	2636149900	40450	40450	40450	40450	0
18	20241002	185600	2636149900	40450	40450	40450	40450	0
19	20241002	185500	2636149900	40450	40450	40450	40450	0
20	20241002	185400	2636149900	40450	40450	40450	40450	0
21	20241002	185300	2636149900	40450	40450	40450	40450	0
22	20241002	185200	2636149900	40450	40450	40450	40450	0
23	20241002	185100	2636149900	40450	40450	40450	40450	0
24	20241002	185000	2636149900	40450	40450	40450	40450	0
25	20241002	184900	2636149900	40450	40450	40450	40450	0
26	20241002	184800	2636149900	40450	40450	40450	40450	0
27	20241002	184700	2636149900	40450	40450	40450	40450	0
28	20241002	184600	2636149900	40450	40450	40450	40450	0
29	20241002	184500	2636149900	40450	40450	40450	40450	0
30	20241002	184400	2636149900	40450	40450	40450	40450	0
31	20241002	184300	2636149900	40450	40450	40450	40450	0
32	20241002	184200	2636149900	40450	40450	40450	40450	4767
33	20241002	184100	2636149900	40450	40450	40450	40450	0
34	20241002	184000	2636149900	40450	40450	40450	40450	0
35	20241002	183900	2636149900	40450	40450	40450	40450	0
36	20241002	183800	2636149900	40450	40450	40450	40450	0
37	20241002	183700	2636149900	40450	40450	40450	40450	0
38	20241002	183600	2636149900	40450	40450	40450	40450	0
39	20241002	183500	2636149900	40450	40450	40450	40450	0
40	20241002	183400	2636149900	40450	40450	40450	40450	0
41	20241002	183300	2636149900	40450	40450	40450	40450	0
42	20241002	183200	2636149900	40450	40450	40450	40450	0
43	20241002	183100	2636149900	40450	40450	40450	40450	0
44	20241002	183000	2636149900	40450	40450	40450	40450	0
45	20241002	182900	2636149900	40450	40450	40450	40450	0
46	20241002	182800	2636149900	40450	40450	40450	40450	0
47	20241002	182700	2636149900	40450	40450	40450	40450	0
48	20241002	182600	2636149900	40450	40450	40450	40450	0
49	20241002	182500	2636149900	40450	40450	40450	40450	0
50	20241002	182400	2636149900	40450	40450	40450	40450	0
51	20241002	182300	2636149900	40450	40450	40450	40450	0
52	20241002	182200	2636149900	40450	40450	40450	40450	0
53	20241002	182100	2636149900	40450	40450	40450	40450	0
54	20241002	182000	2636149900	40450	40450	40450	40450	0
55	20241002	181900	2636149900	40450	40450	40450	40450	0
56	20241002	181800	2636149900	40450	40450	40450	40450	0
57	20241002	181700	2636149900	40450	40450	40450	40450	0
58	20241002	181600	2636149900	40450	40450	40450	40450	0
59	20241002	181500	2636149900	40450	40450	40450	40450	0
60	20241002	181400	2636149900	40450	40450	40450	40450	0
61	20241002	181300	2636149900	40450	40450	40450	40450	0
62	20241002	181200	2636149900	40450	40450	40450	40450	4767
63	20241002	181100	2636149900	40450	40450	40450	40450	0
64	20241002	181000	2636149900	40450	40450	40450	40450	0
65	20241002	180900	2636149900	40450	40450	40450	40450	0
66	20241002	180800	2636149900	40450	40450	40450	40450	0
67	20241002	180700	2636149900	40450	40450	40450	40450	0
68	20241002	180600	2636149900	40450	40450	40450	40450	0
69	20241002	180500	2636149900	40450	40450	40450	40450	0
70	20241002	180400	2636149900	40450	40450	40450	40450	0
71	20241002	180300	2636149900	40450	40450	40450	40450	0
72	20241002	180200	2636149900	40450	40450	40450	40450	0
73	20241002	180100	2636149900	40450	40450	40450	40450	0
74	20241002	180000	2636149900	40450	40450	40450	40450	0
75	20241002	175900	2636149900	40450	40450	40450	40450	0
76	20241002	175800	2636149900	40450	40450	40450	40450	0
77	20241002	175700	2636149900	40450	40450	40450	40450	0
78	20241002	175600	2636149900	40450	40450	40450	40450	0
79	20241002	175500	2636149900	40450	40450	40450	40450	0
80	20241002	175400	2636149900	40450	40450	40450	40450	0
81	20241002	175300	2636149900	40450	40450	40450	40450	0
82	20241002	175200	2636149900	40450	40450	40450	40450	0
83	20241002	175100	2636149900	40450	40450	40450	40450	0
84	20241002	175000	2636149900	40450	40450	40450	40450	0
85	20241002	174900	2636149900	40450	40450	40450	40450	0
86	20241002	174800	2636149900	40450	40450	40450	40450	0
87	20241002	174700	2636149900	40450	40450	40450	40450	0
88	20241002	174600	2636149900	40450	40450	40450	40450	0
89	20241002	174500	2636149900	40450	40450	40450	40450	0
90	20241002	174400	2636149900	40450	40450	40450	40450	0
91	20241002	174300	2636149900	40450	40450	40450	40450	0
92	20241002	174200	2636149900	40450	40450	40450	40450	4767
93	20241002	174100	2636149900	40450	40450	40450	40450	0
94	20241002	174000	2636149900	40450	40450	40450	40450	0
95	20241002	173900	2636149900	40450	40450	40450	40450	0
96	20241002	173800	2636149900	40450	40450	40450	40450	0
97	20241002	173700	2636149900	40450	40450	40450	40450	0
98	20241002	173600	2636149900	40450	40450	40450	40450	0
99	20241002	173500	2636149900	40450	40450	40450	40450	0
100	20241002	173400	2636149900	40450	40450	40450	40450	0
101	20241002	173300	2636149900	40450	40450	40450	40450	0
102	20241002	173200	2636149900	40450	40450	40450	40450	0
103	20241002	173100	2636149900	40450	40450	40450	40450	0
104	20241002	173000	2636149900	40450	40450	40450	40450	0
105	20241002	172900	2636149900	40450	40450	40450	40450	0
106	20241002	172800	2636149900	40450	40450	40450	40450	0
107	20241002	172700	2636149900	40450	40450	40450	40450	0
108	20241002	172600	2636149900	40450	40450	40450	40450	0
109	20241002	172500	2636149900	40450	40450	40450	40450	0
110	20241002	172400	2636149900	40450	40450	40450	40450	0
111	20241002	172300	2636149900	40450	40450	40450	40450	0
112	20241002	172200	2636149900	40450	40450	40450	40450	0
113	20241002	172100	2636149900	40450	40450	40450	40450	0
114	20241002	172000	2636149900	40450	40450	40450	40450	0
115	20241002	171900	2636149900	40450	40450	40450	40450	0
116	20241002	171800	2636149900	40450	40450	40450	40450	0
117	20241002	171700	2636149900	40450	40450	40450	40450	0
118	20241002	171600	2636149900	40450	40450	40450	40450	0
119	20241002	171500	2636149900	40450	40450	40450	40450	0
120	20241002	171400	2636149900	40450	40450	40450	40450	0
121	20241002	171300	2636149900	40450	40450	40450	40450	0
122	20241002	171200	2636149900	40450	40450	40450	40450	4767
123	20241002	171100	2636149900	40450	40450	40450	40450	0
124	20241002	171000	2636149900	40450	40450	40450	40450	0
125	20241002	170900	2636149900	40450	40450	40450	40450	0
126	20241002	170800	2636149900	40450	40450	40450	40450	0
127	20241002	170700	2636149900	40450	40450	40450	40450	0
128	20241002	170600	2636149900	40450	40450	40450	40450	0
129	20241002	170500	2636149900	40450	40450	40450	40450	0
130	20241002	170400	2636149900	40450	40450	40450	40450	0
131	20241002	170300	2636149900	40450	40450	40450	40450	0
132	20241002	170200	2636149900	40450	40450	40450	40450	0
133	20241002	170100	2636149900	40450	40450	40450	40450	0
134	20241002	170000	2636149900	40450	40450	40450	40450	0
135	20241002	165900	2636149900	40450	40450	40450	40450	0
136	20241002	165800	2636149900	40450	40450	40450	40450	0
137	20241002	165700	2636149900	40450	40450	40450	40450	0
138	20241002	165600	2636149900	40450	40450	40450	40450	0
139	20241002	165500	2636149900	40450	40450	40450	40450	0
140	20241002	165400	2636149900	40450	40450	40450	40450	0
141	20241002	165300	2636149900	40450	40450	40450	40450	0
142	20241002	165200	2636149900	40450	40450	40450	40450	0
143	20241002	165100	2636149900	40450	40450	40450	40450	0
144	20241002	165000	2636149900	40450	40450	40450	40450	0
145	20241002	164900	2636149900	40450	40450	40450	40450	0
146	20241002	164800	2636149900	40450	40450	40450	40450	0
147	20241002	164700	2636149900	40450	40450	40450	40450	0
148	20241002	164600	2636149900	40450	40450	40450	40450	0
149	20241002	164500	2636149900	40450	40450	40450	40450	0
150	20241002	164400	2636149900	40450	40450	40450	40450	0
151	20241002	164300	2636149900	40450	40450	40450	40450	0
152	20241002	164200	2636149900	40450	40450	40450	40450	4767
153	20241002	164100	2636149900	40450	40450	40450	40450	0
154	20241002	164000	2636149900	40450	40450	40450	40450	0
155	20241002	163900	2636149900	40450	40450	40450	40450	0
156	20241002	163800	2636149900	40450	40450	40450	40450	0
157	20241002	163700	2636149900	40450	40450	40450	40450	0
158	20241002	163600	2636149900	40450	40450	40450	40450	0
159	20241002	163500	2636149900	40450	40450	40450	40450	0
160	20241002	163400	2636149900	40450	40450	40450	40450	0
161	20241002	163300	2636149900	40450	40450	40450	40450	0
162	20241002	163200	2636149900	40450	40450	40450	40450	0
163	20241002	163100	2636149900	40450	40450	40450	40450	0
164	20241002	163000	2636149900	40450	40450	40450	40450	0
165	20241002	162900	2636149900	40450	40450	40450	40450	0
166	20241002	162800	2636149900	40450	40450	40450	40450	0
167	20241002	162700	2636149900	40450	40450	40450	40450	0
168	20241002	162600	2636149900	40450	40450	40450	40450	0
169	20241002	162500	2636149900	40450	40450	40450	40450	0
170	20241002	162400	2636149900	40450	40450	40450	40450	0
171	20241002	162300	2636149900	40450	40450	40450	40450	0
172	20241002	162200	2636149900	40450	40450	40450	40450	0
173	20241002	162100	2636149900	40450	40450	40450	40450	0
174	20241002	162000	2636149900	40450	40450	40450	40450	0
175	20241002	161900	2636149900	40450	40450	40450	40450	0
176	20241002	161800	2636149900	40450	40450	40450	40450	0
177	20241002	161700	2636149900	40450	40450	40450	40450	0
178	20241002	161600	2636149900	40450	40450	40450	40450	0
179	20241002	161500	2636149900	40450	40450	40450	40450	0
180	20241002	161400	2636149900	40450	40450	40450	40450	0
181	20241002	161300	2636149900	40450	40450	40450	40450	0
182	20241002	161200	2636149900	40450	40450	40450	40450	4767
183	20241002	161100	2636149900	40450	40450	40450	40450	0
184	20241002	161000	2636149900	40450	40450	40450	40450	0
185	20241002	160900	2636149900	40450	40450	40450	40450	0
186	20241002	160800	2636149900	40450	40450	40450	40450	0
187	20241002	160700	2636149900	40450	40450	40450	40450	0
188	20241002	160600	2636149900	40450	40450	40450	40450	0
189	20241002	160500	2636149900	40450	40450	40450	40450	0
190	20241002	160400	2636149900	40450	40450	40450	40450	0
191	20241002	160300	2636149900	40450	40450	40450	40450	0
192	20241002	160200	2636149900	40450	40450	40450	40450	0
193	20241002	160100	2636149900	40450	40450	40450	40450	0
194	20241002	160000	2636149900	40450	40450	40450	40450	0
195	20241002	155900	2636149900	40450	40450	40450	40450	0
196	20241002	155800	2636149900	40450	40450	40450	40450	0
197	20241002	155700	2636149900	40450	40450	40450	40450	0
198	20241002	155600	2636149900	40450	40450	40450	40450	0
199	20241002	155500	2636149900	40450	40450	40450	40450	0
200	20241002	155400	2636149900	40450	40450	40450	40450	0
201	20241002	155300	2636149900	40450	40450	40450	40450	0
202	20241002	155200	2636149900	40450	40450	40450	40450	0
203	20241002	155100	2636149900	40450	40450	40450	40450	0
204	20241002	155000	2636149900	40450	40450	40450	40450	0
205	20241002	154900	2636149900	40450	40450	40450	40450	0
206	20241002	154800	2636149900	40450	40450	40450	40450	0
207	20241002	154700	2636149900	40450	40450	40450	40450	0
208	20241002	154600	2636149900	40450	40450	40450	40450	0
209	20241002	154500	2636149900	40450	40450	40450	40450	0
210	20241002	154400	2636149900	40450	40450	40450	40450	0
211	20241002	154300	2636149900	40450	40450	40450	40450	0
212	20241002	154200	2636149900	40450	40450	40450	40450	4767
213	20241002	154100	2636149900	40450	40450	40450	40450	0
214	20241002	154000	2636149900	40450	40450	40450	40450	0
215	20241002	153900	2636149900	40450	40450	40450	40450	0
216	20241002	153800	2636149900	40450	40450	40450	40450	0
217	20241002	153700	2636149900	40450	40450	40450	40450	0
218	20241002	153600	2636149900	40450	40450	40450	40450	0
219	20241002	153500	2636149900	40450	40450	40450	40450	0
220	20241002	153400	2636149900	40450	40450	40450	40450	0
221	20241002	153300	2636149900	40450	40450	40450	40450	0
222	20241002	153200	2636149900	40450	40450	40450	40450	0
223	20241002	153100	2636149900	40450	40450	40450	40450	0
224	20241002	153000	2636149900	40450	40450	40450	40450	4767
225	20241002	152900	2443324750	40500	40500	40500	40500	0
226	20241002	152800	2443324750	40500	40500	40500	40500	0
227	20241002	152700	2443324750	40500	40500	40500	40500	0
228	20241002	152600	2443324750	40500	40500	40500	40500	0
229	20241002	152500	2443324750	40500	40500	40500	40500	0
230	20241002	152400	2443324750	40500	40500	40500	40500	0
231	20241002	152300	2443324750	40500	40500	40500	40500	0
232	20241002	152200	2443324750	40500	40500	40500	40500	0
233	20241002	152100	2443324750	40500	40500	40500	40500	0
234	20241002	152000	2443324750	40500	40500	40500	40500	0
235	20241002	151900	2443324750	40500	40500	40750	40500	50
236	20241002	151800	2441295650	40500	40550	40800	40500	157
237	20241002	151700	2434921950	40500	40500	40550	40500	144
238	20241002	151600	2429084700	40500	40500	40500	40500	89
239	20241002	151500	2425480200	40500	40600	40600	40500	482
240	20241002	151400	2405930450	40600	40500	40600	40450	267
241	20241002	151300	2395106050	40500	40550	40600	40450	484
242	20241002	151200	2375478750	40600	40400	40600	40400	449
243	20241002	151100	2357299500	40400	40400	40450	40400	129
244	20241002	151000	2352082900	40400	40450	40450	40400	499
245	20241002	150900	2331914650	40400	40400	40450	40400	158
246	20241002	150800	2325530750	40400	40450	40500	40400	538
247	20241002	150700	2303766950	40450	40450	40500	40450	83
248	20241002	150600	2300407000	40450	40550	40550	40450	249
249	20241002	150500	2290321800	40550	40550	40600	40550	105
250	20241002	150400	2286061050	40500	40450	40550	40400	219
251	20241002	150300	2277197000	40400	40500	40500	40400	1084
252	20241002	150200	2233345900	40500	40500	40550	40500	107
253	20241002	150100	2229008750	40500	40550	40550	40500	133
254	20241002	150000	2223616050	40550	40600	40600	40550	184
255	20241002	145900	2216146150	40550	40550	40600	40550	81
256	20241002	145800	2212860150	40550	40550	40550	40550	142
257	20241002	145700	2207102050	40550	40500	40550	40500	21
258	20241002	145600	2206251500	40500	40400	40600	40400	237
259	20241002	145500	2196653200	40450	40450	40500	40400	718
260	20241002	145400	2167610300	40450	40550	40550	40450	427
261	20241002	145300	2150315500	40550	40500	40550	40500	65
262	20241002	145200	2147682950	40500	40500	40550	40500	299
263	20241002	145100	2135560250	40550	40500	40550	40500	35
264	20241002	145000	2134142700	40500	40500	40550	40500	92
265	20241002	144900	2130413050	40500	40600	40600	40500	68
266	20241002	144800	2127654600	40600	40500	40600	40500	136
267	20241002	144700	2122138000	40550	40500	40550	40450	130
268	20241002	144600	2116873000	40500	40600	40600	40500	220
269	20241002	144500	2107948700	40550	40550	40550	40500	216
270	20241002	144400	2099191200	40500	40500	40550	40500	122
271	20241002	144300	2094246550	40550	40500	40550	40500	5
272	20241002	144200	2094044000	40550	40500	40550	40500	149
273	20241002	144100	2088003950	40550	40600	40600	40550	199
274	20241002	144000	2079930350	40550	40550	40550	40550	17
275	20241002	143900	2079241000	40550	40500	40600	40500	111
276	20241002	143800	2074739800	40500	40450	40500	40450	223
277	20241002	143700	2065709700	40500	40550	40550	40500	378
278	20241002	143600	2050391100	40550	40550	40600	40550	164
279	20241002	143500	2043734550	40600	40550	40600	40550	122
280	20241002	143400	2038783200	40550	40550	40550	40550	43
281	20241002	143300	2037039550	40550	40500	40650	40500	169
282	20241002	143200	2030182800	40500	40450	40550	40450	101
283	20241002	143100	2026092750	40500	40500	40500	40450	138
284	20241002	143000	2020504500	40500	40500	40650	40450	1164
285	20241002	142900	1973322000	40500	40500	40500	40450	86
286	20241002	142800	1969839350	40450	40450	40500	40450	78
287	20241002	142700	1966683450	40500	40500	40500	40450	151
288	20241002	142600	1960569600	40450	40450	40450	40450	39
289	20241002	142500	1958992050	40450	40500	40500	40450	177
290	20241002	142400	1951828850	40500	40500	40500	40450	284
291	20241002	142300	1940331400	40500	40450	40500	40450	227
292	20241002	142200	1931143250	40450	40450	40500	40450	201
293	20241002	142100	1923007550	40450	40550	40550	40450	255
294	20241002	142000	1912675500	40500	40500	40550	40500	232
295	20241002	141900	1903274600	40500	40500	40550	40500	135
296	20241002	141800	1897807000	40500	40500	40500	40500	84
297	20241002	141700	1894405000	40500	40450	40550	40450	176
298	20241002	141600	1887277200	40450	40450	40450	40450	100
299	20241002	141500	1883232200	40600	40450	40600	40450	215
300	20241002	141400	1874527400	40450	40450	40500	40450	172
301	20241002	141300	1867568350	40450	40450	40500	40450	64
302	20241002	141200	1864977150	40550	40450	40550	40450	336
303	20241002	141100	1851365200	40450	40450	40500	40450	222
304	20241002	141000	1842379700	40450	40450	40450	40450	82
305	20241002	140900	1839062800	40450	40450	40500	40450	214
306	20241002	140800	1830402400	40450	40450	40500	40450	180
307	20241002	140700	1823116600	40450	40450	40500	40450	82
308	20241002	140600	1819799500	40500	40450	40500	40450	127
309	20241002	140500	1814662100	40500	40450	40550	40450	384
310	20241002	140400	1799111900	40450	40450	40500	40450	199
311	20241002	140300	1791060150	40500	40500	40500	40450	452
312	20241002	140200	1772768950	40450	40500	40600	40450	1761
313	20241002	140100	1701452900	40500	40700	40700	40500	988
314	20241002	140000	1661324500	40700	40750	40750	40700	283
315	20241002	135900	1649794500	40750	40700	40800	40700	164
316	20241002	135800	1643111750	40700	40700	40700	40700	34
317	20241002	135700	1641727950	40750	40700	40750	40700	30
318	20241002	135600	1640506100	40700	40800	40800	40700	259
319	20241002	135500	1629950750	40800	40750	40800	40750	35
320	20241002	135400	1628523100	40750	40800	40850	40750	79
321	20241002	135300	1625300700	40800	40850	40850	40800	49
322	20241002	135200	1623299900	40850	40800	40850	40800	68
323	20241002	135100	1620523050	40800	40800	40800	40750	22
324	20241002	135000	1619625800	40800	40800	40850	40750	103
325	20241002	134900	1615420950	40750	40800	40800	40750	157
326	20241002	134800	1609015850	40800	40800	40850	40800	5
327	20241002	134700	1608811750	40800	40800	40850	40800	46
328	20241002	134600	1606934900	40800	40800	40850	40800	93
329	20241002	134500	1603136750	40800	40750	40800	40750	23
330	20241002	134400	1602198400	40750	40800	40800	40750	153
331	20241002	134300	1595956600	40800	40800	40850	40800	85
332	20241002	134200	1592485250	40800	40800	40800	40800	62
333	20241002	134100	1589955650	40800	40750	40800	40750	77
334	20241002	134000	1586814350	40750	40750	40800	40750	101
335	20241002	133900	1582694250	40750	40750	40800	40750	195
336	20241002	133800	1574744900	40750	40800	40800	40750	19
337	20241002	133700	1573969800	40750	40700	40750	40700	64
338	20241002	133600	1571362300	40700	40750	40750	40700	60
339	20241002	133500	1568917350	40750	40700	40750	40700	35
340	20241002	133400	1567491650	40800	40800	40800	40700	336
341	20241002	133300	1553795100	40750	40750	40800	40750	106
342	20241002	133200	1549475550	40750	40750	40750	40750	11
343	20241002	133100	1549027300	40800	40800	40850	40750	109
344	20241002	133000	1544579950	40750	40750	40750	40750	23
345	20241002	132900	1543642700	40750	40750	40800	40750	26
346	20241002	132800	1542583150	40750	40750	40800	40750	27
347	20241002	132700	1541482450	40750	40700	40750	40700	10
348	20241002	132600	1541075250	40700	40800	40800	40700	22
349	20241002	132500	1540178800	40750	40800	40800	40750	129
350	20241002	132400	1534918900	40750	40700	40750	40700	46
351	20241002	132300	1533044600	40700	40750	40750	40700	14
352	20241002	132200	1532474750	40700	40800	40800	40700	193
353	20241002	132100	1524605950	40800	40750	40800	40700	38
354	20241002	132000	1523056200	40700	40700	40700	40700	2
355	20241002	131900	1522974800	40700	40700	40750	40700	32
356	20241002	131800	1521671400	40700	40800	40850	40700	168
357	20241002	131700	1514815300	40800	40850	40850	40800	12
358	20241002	131600	1514325650	40800	40800	40800	40800	18
359	20241002	131500	1513591250	40800	40800	40900	40800	107
360	20241002	131400	1509221800	40800	40800	40850	40800	32
361	20241002	131300	1507914900	40800	40800	40900	40800	275
362	20241002	131200	1496669400	40800	40800	40900	40800	48
363	20241002	131100	1494709250	40800	40850	40900	40800	55
364	20241002	131000	1492463200	40850	40900	40950	40850	216
365	20241002	130900	1483633400	40850	40900	40900	40850	70
366	20241002	130800	1480770700	40800	40850	40900	40800	74
367	20241002	130700	1477746950	40800	40800	40850	40800	36
368	20241002	130600	1476277950	40850	40800	40850	40800	16
369	20241002	130500	1475625050	40750	40700	40750	40700	10
370	20241002	130400	1475217850	40700	40850	40850	40700	125
371	20241002	130300	1470118300	40900	40900	40900	40900	154
372	20241002	130200	1463819700	40900	40850	40900	40850	56
373	20241002	130100	1461530050	40850	40850	40900	40850	11
374	20241002	130000	1461080650	40850	40900	40950	40850	96
375	20241002	125900	1457155000	40900	40850	40900	40850	210
376	20241002	125800	1448567500	40900	40850	40900	40850	7
377	20241002	125700	1448281400	40850	40900	40900	40850	115
378	20241002	125600	1443581000	40900	40900	40900	40850	71
379	20241002	125500	1440677700	40900	40850	40900	40850	13
380	20241002	125400	1440146600	40850	40800	40850	40800	22
381	20241002	125300	1439248300	40800	40800	40800	40750	54
382	20241002	125200	1437046000	40750	40800	40800	40750	51
383	20241002	125100	1434965900	40800	40750	40800	40750	6
384	20241002	125000	1434721350	40750	40750	40800	40700	93
385	20241002	124900	1430931350	40750	40750	40750	40750	19
386	20241002	124800	1430157100	40700	40700	40700	40700	0
387	20241002	124700	1430157100	40700	40800	40850	40700	144
388	20241002	124600	1424279100	40800	40850	40850	40800	85
389	20241002	124500	1420808000	40850	40800	40900	40800	97
390	20241002	124400	1416845750	40900	40850	40900	40800	80
391	20241002	124300	1413576500	40800	40850	40850	40800	30
392	20241002	124200	1412352350	40800	40750	40850	40750	57
393	20241002	124100	1410026500	40800	40750	40800	40750	16
394	20241002	124000	1409374350	40700	40650	40700	40650	21
395	20241002	123900	1408520000	40650	40800	40800	40650	21
396	20241002	123800	1407666100	40800	40800	40800	40800	83
397	20241002	123700	1404279700	40850	40800	40850	40750	140
398	20241002	123600	1398567050	40750	40750	40750	40750	31
399	20241002	123500	1397303800	40800	40800	40800	40750	194
400	20241002	123400	1389389450	40800	40800	40800	40800	38
401	20241002	123300	1387839050	40750	40750	40800	40750	21
402	20241002	123200	1386983250	40750	40750	40800	40750	40
403	20241002	123100	1385352650	40750	40750	40750	40700	51
404	20241002	123000	1383274900	40700	40750	40750	40700	6
405	20241002	122900	1383030650	40700	40800	40800	40700	54
406	20241002	122800	1380829600	40800	40750	40850	40750	119
407	20241002	122700	1375972950	40750	40750	40800	40750	62
408	20241002	122600	1373446400	40750	40700	40750	40700	48
409	20241002	122500	1371490900	40700	40650	40700	40650	28
410	20241002	122400	1370351950	40650	40750	40750	40650	62
411	20241002	122300	1367827550	40850	40850	40850	40850	26
412	20241002	122200	1366765450	40700	40700	40800	40700	137
413	20241002	122100	1361178150	40750	40800	40800	40750	145
414	20241002	122000	1355266500	40800	40800	40800	40800	45
415	20241002	121900	1353430500	40800	40800	40800	40750	122
416	20241002	121800	1348453050	40750	40750	40800	40750	28
417	20241002	121700	1347311550	40750	40800	40800	40750	29
418	20241002	121600	1346129750	40800	40800	40800	40750	157
419	20241002	121500	1339724350	40750	40750	40800	40750	25
420	20241002	121400	1338705150	40750	40800	40800	40750	71
421	20241002	121300	1335810350	40800	40750	40800	40700	83
422	20241002	121200	1332427950	40750	40700	40750	40700	34
423	20241002	121100	1331043000	40700	40750	40750	40700	22
424	20241002	121000	1330147250	40700	40750	40750	40700	169
425	20241002	120900	1323262750	40750	40750	40750	40750	17
426	20241002	120800	1322570000	40700	40700	40700	40700	19
427	20241002	120700	1321796700	40700	40750	40750	40700	31
428	20241002	120600	1320534950	40750	40650	40800	40650	119
429	20241002	120500	1315689450	40650	40700	40700	40650	94
430	20241002	120400	1311864550	40650	40700	40700	40650	82
431	20241002	120300	1308527850	40700	40700	40700	40650	53
432	20241002	120200	1306371600	40650	40650	40650	40650	14
433	20241002	120100	1305802500	40700	40700	40700	40650	70
434	20241002	120000	1302953700	40650	40650	40700	40650	57
435	20241002	115900	1300634900	40650	40700	40700	40650	38
436	20241002	115800	1299089350	40650	40700	40700	40650	94
437	20241002	115700	1295263650	40750	40750	40750	40700	131
438	20241002	115600	1289928150	40700	40700	40700	40700	22
439	20241002	115500	1289032750	40750	40700	40750	40700	131
440	20241002	115400	1283698250	40700	40650	40700	40650	168
441	20241002	115300	1276861100	40650	40700	40700	40650	55
442	20241002	115200	1274623750	40700	40650	40700	40650	29
443	20241002	115100	1273444850	40700	40700	40700	40650	73
444	20241002	115000	1270473800	40700	40700	40700	40650	198
445	20241002	114900	1262416650	40650	40650	40650	40650	21
446	20241002	114800	1261563000	40700	40650	40700	40650	70
447	20241002	114700	1258714850	40650	40650	40650	40650	5
448	20241002	114600	1258511600	40700	40650	40700	40650	27
449	20241002	114500	1257413850	40700	40700	40700	40650	104
450	20241002	114400	1253182100	40700	40650	40700	40650	27
451	20241002	114300	1252083250	40650	40700	40700	40650	34
452	20241002	114200	1250700350	40650	40650	40700	40650	45
453	20241002	114100	1248869900	40650	40650	40650	40650	20
454	20241002	114000	1248056900	40700	40700	40700	40650	118
455	20241002	113900	1243257150	40700	40650	40700	40650	120
456	20241002	113800	1238374400	40700	40650	40700	40650	56
457	20241002	113700	1236096250	40700	40700	40700	40700	53
458	20241002	113600	1233939150	40700	40750	40750	40650	212
459	20241002	113500	1225302050	40800	40650	40800	40650	63
460	20241002	113400	1222733850	40650	40750	40800	40650	308
461	20241002	113300	1210196500	40750	40750	40750	40750	9
462	20241002	113200	1209829750	40650	40800	40850	40650	206
463	20241002	113100	1201441700	40800	40850	40850	40800	33
464	20241002	113000	1200094750	40800	40900	40900	40800	29
465	20241002	112900	1198909200	40800	40850	40850	40800	53
466	20241002	112800	1196744400	40800	40750	40850	40750	129
467	20241002	112700	1191480750	40750	40800	40800	40750	45
468	20241002	112600	1189646250	40800	40750	40800	40750	70
469	20241002	112500	1186790600	40750	40750	40750	40750	16
470	20241002	112400	1186138600	40800	40750	40800	40750	29
471	20241002	112300	1184956650	40750	40750	40750	40750	21
472	20241002	112200	1184100900	40650	40650	40700	40650	53
473	20241002	112100	1181944300	40650	40800	40800	40650	148
474	20241002	112000	1175920800	40800	40700	40800	40700	73
475	20241002	111900	1172945700	40650	40750	40750	40650	56
476	20241002	111800	1170666000	40800	40750	40800	40750	108
477	20241002	111700	1166264950	40750	40700	40800	40700	184
478	20241002	111600	1158768000	40700	40750	40750	40650	131
479	20241002	111500	1153430850	40750	40750	40750	40750	19
480	20241002	111400	1152656600	40800	40750	40800	40750	28
481	20241002	111300	1151515550	40700	40750	40750	40650	18
482	20241002	111200	1150783350	40750	40750	40750	40700	37
483	20241002	111100	1149275800	40700	40600	40700	40600	97
484	20241002	111000	1145328100	40600	40800	40800	40600	307
485	20241002	110900	1132810150	40750	40800	40800	40750	43
486	20241002	110800	1131056650	40750	40700	40750	40700	47
487	20241002	110700	1129142500	40750	40750	40750	40700	45
488	20241002	110600	1127309350	40700	40700	40750	40700	79
489	20241002	110500	1124091500	40700	40700	40700	40700	52
490	20241002	110400	1121975100	40700	40650	40700	40650	98
491	20241002	110300	1117989750	40600	40600	40600	40600	22
492	20241002	110200	1117096550	40650	40600	40650	40600	25
493	20241002	110100	1116081500	40600	40600	40600	40600	24
494	20241002	110000	1115107100	40550	40650	40650	40550	483
495	20241002	105900	1095506200	40650	40600	40650	40600	62
496	20241002	105800	1092986600	40650	40600	40650	40600	114
497	20241002	105700	1088353650	40600	40600	40600	40600	0
498	20241002	105600	1088353650	40600	40650	40650	40600	68
499	20241002	105500	1085591250	40650	40650	40650	40600	149
500	20241002	105400	1079535250	40600	40650	40650	40600	369
501	20241002	105300	1064536850	40600	40600	40650	40600	71
502	20241002	105200	1061651900	40650	40550	40650	40550	5
503	20241002	105100	1061448800	40550	40600	40650	40550	139
504	20241002	105000	1055808650	40700	40650	40750	40650	220
505	20241002	104900	1046861650	40600	40600	40650	40600	46
506	20241002	104800	1044992850	40650	40600	40650	40600	39
507	20241002	104700	1043408550	40600	40600	40650	40600	36
508	20241002	104600	1041946150	40600	40550	40650	40550	49
509	20241002	104500	1039956850	40550	40600	40600	40550	23
510	20241002	104400	1039023700	40550	40650	40650	40550	143
511	20241002	104300	1033221750	40700	40600	40700	40600	99
512	20241002	104200	1029194650	40500	40500	40500	40500	10
513	20241002	104100	1028789650	40500	40550	40550	40500	94
514	20241002	104000	1024978000	40600	40650	40750	40600	186
515	20241002	103900	1017412600	40650	40600	40650	40550	19
516	20241002	103800	1016641450	40550	40600	40600	40550	25
517	20241002	103700	1015626750	40600	40600	40650	40550	105
518	20241002	103600	1011362650	40500	40600	40600	40500	167
519	20241002	103500	1004588850	40550	40600	40600	40550	74
520	20241002	103400	1001584900	40550	40650	40650	40550	42
521	20241002	103300	999879700	40650	40650	40650	40550	111
522	20241002	103200	995372300	40700	40600	40700	40600	31
523	20241002	103100	994112500	40550	40550	40650	40550	49
524	20241002	103000	992123250	40650	40600	40650	40550	260
525	20241002	102900	981569250	40650	40700	40700	40550	203
526	20241002	102800	973325700	40650	40650	40700	40650	70
527	20241002	102700	970480150	40650	40650	40700	40650	67
528	20241002	102600	967754000	40650	40650	40700	40500	192
529	20241002	102500	959950150	40550	40500	40550	40500	76
530	20241002	102400	956869150	40500	40500	40500	40450	43
531	20241002	102300	955127950	40500	40500	40500	40500	83
532	20241002	102200	951766450	40500	40500	40500	40450	130
533	20241002	102100	946501700	40400	40400	40400	40400	5
534	20241002	102000	946299700	40400	40450	40700	40400	170
535	20241002	101900	939417050	40450	40450	40450	40400	269
536	20241002	101800	928542650	40450	40400	40500	40400	188
537	20241002	101700	920936850	40450	40500	40500	40400	195
538	20241002	101600	913051400	40600	40550	40600	40450	217
539	20241002	101500	904255600	40550	40450	40550	40450	234
540	20241002	101400	894781300	40450	40400	40650	40400	22
541	20241002	101300	893889600	40700	40500	40700	40400	231
542	20241002	101200	884525400	40600	40500	40600	40450	175
543	20241002	101100	877432650	40400	40450	40450	40400	91
544	20241002	101000	873752250	40450	40700	40700	40450	159
545	20241002	100900	867312350	40450	40400	40550	40400	102
546	20241002	100800	863189850	40350	40400	40450	40350	98
547	20241002	100700	859231600	40400	40450	40450	40400	317
548	20241002	100600	846422800	40500	40550	40550	40500	327
549	20241002	100500	833178750	40650	40700	40700	40600	424
550	20241002	100400	815957300	40700	40550	40700	40500	69
551	20241002	100300	813154050	40550	40500	40550	40450	169
552	20241002	100200	806304600	40450	40500	40500	40400	10
553	20241002	100100	805900300	40500	40350	40500	40350	94
554	20241002	100000	802102550	40350	40350	40350	40300	7
555	20241002	095900	801820150	40300	40250	40350	40250	59
556	20241002	095800	799441750	40250	40200	40250	40200	250
557	20241002	095700	789379950	40250	40200	40250	40200	14
558	20241002	095600	788817050	40200	40200	40250	40200	138
559	20241002	095500	783269400	40200	40200	40250	40200	201
560	20241002	095400	775184100	40200	40250	40250	40200	216
561	20241002	095300	766500800	40200	40250	40300	40200	1466
562	20241002	095200	707490350	40300	40300	40300	40250	168
563	20241002	095100	700720500	40250	40250	40300	40250	300
564	20241002	095000	688636500	40300	40300	40300	40250	387
565	20241002	094900	673059550	40250	40250	40300	40250	27
566	20241002	094800	671972150	40250	40300	40300	40250	269
567	20241002	094700	661134400	40300	40300	40300	40250	346
568	20241002	094600	647196100	40300	40250	40300	40250	68
569	20241002	094500	644457850	40250	40250	40300	40200	205
570	20241002	094400	636204300	40250	40350	40350	40200	947
571	20241002	094300	598061600	40350	40300	40350	40300	222
572	20241002	094200	589114700	40350	40300	40350	40300	131
573	20241002	094100	583835000	40350	40350	40350	40350	31
574	20241002	094000	582584150	40350	40450	40450	40350	1200
575	20241002	093900	534125700	40400	40400	40450	40400	65
576	20241002	093800	531499100	40450	40550	40550	40400	280
577	20241002	093700	520162100	40500	40500	40550	40500	67
578	20241002	093600	517448450	40550	40500	40550	40500	87
579	20241002	093500	513923150	40500	40450	40500	40450	114
580	20241002	093400	509309150	40450	40450	40450	40400	227
581	20241002	093300	500127650	40450	40500	40500	40400	592
582	20241002	093200	476189200	40500	40500	40500	40450	137
583	20241002	093100	470646650	40450	40450	40450	40450	71
584	20241002	093000	467774700	40450	40600	40600	40450	2562
585	20241002	092900	363985700	40600	40550	40600	40550	76
586	20241002	092800	360903150	40600	40600	40600	40550	82
587	20241002	092700	357577700	40600	40600	40650	40550	642
588	20241002	092600	331516200	40550	40550	40700	40550	476
589	20241002	092500	312213400	40600	40600	40600	40550	575
590	20241002	092400	288869750	40600	40600	40600	40550	17
591	20241002	092300	288179750	40550	40550	40600	40550	24
592	20241002	092200	287206200	40600	40600	40600	40550	152
593	20241002	092100	281035750	40550	40650	40650	40550	75
594	20241002	092000	277993500	40650	40650	40650	40550	1254
595	20241002	091900	227046700	40700	40700	40700	40700	26
596	20241002	091800	225988500	40700	40700	40700	40700	1
597	20241002	091700	225947800	40650	40650	40650	40650	11
598	20241002	091600	225500650	40650	40700	40700	40650	359
599	20241002	091500	210906750	40750	40750	40800	40650	102
600	20241002	091400	206755000	40700	40750	40800	40700	72
601	20241002	091300	203822900	40750	40900	40900	40750	168
602	20241002	091200	196975100	40800	40750	40950	40750	47
603	20241002	091100	195059550	40750	40800	40800	40750	49
604	20241002	091000	193061700	40800	40700	40900	40700	1184
605	20241002	090900	144704450	40700	40750	40750	40700	200
606	20241002	090800	136562450	40700	40700	40750	40700	272
607	20241002	090700	125492000	40900	40700	40900	40700	154
608	20241002	090600	119219000	40700	40750	40750	40700	169
609	20241002	090500	112337000	40700	40850	40850	40700	379
610	20241002	090400	96876300	40850	40700	40850	40700	80
611	20241002	090300	93616500	40700	40650	40950	40650	32
612	20241002	090200	92314350	40600	40650	40850	40600	121
613	20241002	090100	87379750	40650	41000	41000	40600	193
614	20241002	090000	79533750	41000	41150	41150	40550	1940