KissMeData/029780/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	191300	1196181400	40650	40650	40650	40650	2798
3	20241021	191200	1196181400	40650	40650	40650	40650	0
4	20241021	191100	1196181400	40650	40650	40650	40650	0
5	20241021	191000	1196181400	40650	40650	40650	40650	0
6	20241021	190900	1196181400	40650	40650	40650	40650	0
7	20241021	190800	1196181400	40650	40650	40650	40650	0
8	20241021	190700	1196181400	40650	40650	40650	40650	0
9	20241021	190600	1196181400	40650	40650	40650	40650	0
10	20241021	190500	1196181400	40650	40650	40650	40650	0
11	20241021	190400	1196181400	40650	40650	40650	40650	0
12	20241021	190300	1196181400	40650	40650	40650	40650	0
13	20241021	190200	1196181400	40650	40650	40650	40650	0
14	20241021	190100	1196181400	40650	40650	40650	40650	0
15	20241021	190000	1196181400	40650	40650	40650	40650	0
16	20241021	185900	1196181400	40650	40650	40650	40650	0
17	20241021	185800	1196181400	40650	40650	40650	40650	0
18	20241021	185700	1196181400	40650	40650	40650	40650	0
19	20241021	185600	1196181400	40650	40650	40650	40650	0
20	20241021	185500	1196181400	40650	40650	40650	40650	0
21	20241021	185400	1196181400	40650	40650	40650	40650	0
22	20241021	185300	1196181400	40650	40650	40650	40650	0
23	20241021	185200	1196181400	40650	40650	40650	40650	0
24	20241021	185100	1196181400	40650	40650	40650	40650	0
25	20241021	185000	1196181400	40650	40650	40650	40650	0
26	20241021	184900	1196181400	40650	40650	40650	40650	0
27	20241021	184800	1196181400	40650	40650	40650	40650	0
28	20241021	184700	1196181400	40650	40650	40650	40650	0
29	20241021	184600	1196181400	40650	40650	40650	40650	0
30	20241021	184500	1196181400	40650	40650	40650	40650	0
31	20241021	184400	1196181400	40650	40650	40650	40650	0
32	20241021	184300	1196181400	40650	40650	40650	40650	2798
33	20241021	184200	1196181400	40650	40650	40650	40650	0
34	20241021	184100	1196181400	40650	40650	40650	40650	0
35	20241021	184000	1196181400	40650	40650	40650	40650	0
36	20241021	183900	1196181400	40650	40650	40650	40650	0
37	20241021	183800	1196181400	40650	40650	40650	40650	0
38	20241021	183700	1196181400	40650	40650	40650	40650	0
39	20241021	183600	1196181400	40650	40650	40650	40650	0
40	20241021	183500	1196181400	40650	40650	40650	40650	0
41	20241021	183400	1196181400	40650	40650	40650	40650	0
42	20241021	183300	1196181400	40650	40650	40650	40650	0
43	20241021	183200	1196181400	40650	40650	40650	40650	0
44	20241021	183100	1196181400	40650	40650	40650	40650	0
45	20241021	183000	1196181400	40650	40650	40650	40650	0
46	20241021	182900	1196181400	40650	40650	40650	40650	0
47	20241021	182800	1196181400	40650	40650	40650	40650	0
48	20241021	182700	1196181400	40650	40650	40650	40650	0
49	20241021	182600	1196181400	40650	40650	40650	40650	0
50	20241021	182500	1196181400	40650	40650	40650	40650	0
51	20241021	182400	1196181400	40650	40650	40650	40650	0
52	20241021	182300	1196181400	40650	40650	40650	40650	0
53	20241021	182200	1196181400	40650	40650	40650	40650	0
54	20241021	182100	1196181400	40650	40650	40650	40650	0
55	20241021	182000	1196181400	40650	40650	40650	40650	0
56	20241021	181900	1196181400	40650	40650	40650	40650	0
57	20241021	181800	1196181400	40650	40650	40650	40650	0
58	20241021	181700	1196181400	40650	40650	40650	40650	0
59	20241021	181600	1196181400	40650	40650	40650	40650	0
60	20241021	181500	1196181400	40650	40650	40650	40650	0
61	20241021	181400	1196181400	40650	40650	40650	40650	0
62	20241021	181300	1196181400	40650	40650	40650	40650	2798
63	20241021	181200	1196181400	40650	40650	40650	40650	0
64	20241021	181100	1196181400	40650	40650	40650	40650	0
65	20241021	181000	1196181400	40650	40650	40650	40650	0
66	20241021	180900	1196181400	40650	40650	40650	40650	0
67	20241021	180800	1196181400	40650	40650	40650	40650	0
68	20241021	180700	1196181400	40650	40650	40650	40650	0
69	20241021	180600	1196181400	40650	40650	40650	40650	0
70	20241021	180500	1196181400	40650	40650	40650	40650	0
71	20241021	180400	1196181400	40650	40650	40650	40650	0
72	20241021	180300	1196181400	40650	40650	40650	40650	0
73	20241021	180200	1196181400	40650	40650	40650	40650	0
74	20241021	180100	1196181400	40650	40650	40650	40650	0
75	20241021	180000	1196181400	40650	40650	40650	40650	0
76	20241021	175900	1196181400	40650	40650	40650	40650	0
77	20241021	175800	1196181400	40650	40650	40650	40650	0
78	20241021	175700	1196181400	40650	40650	40650	40650	0
79	20241021	175600	1196181400	40650	40650	40650	40650	0
80	20241021	175500	1196181400	40650	40650	40650	40650	0
81	20241021	175400	1196181400	40650	40650	40650	40650	0
82	20241021	175300	1196181400	40650	40650	40650	40650	0
83	20241021	175200	1196181400	40650	40650	40650	40650	0
84	20241021	175100	1196181400	40650	40650	40650	40650	0
85	20241021	175000	1196181400	40650	40650	40650	40650	0
86	20241021	174900	1196181400	40650	40650	40650	40650	0
87	20241021	174800	1196181400	40650	40650	40650	40650	0
88	20241021	174700	1196181400	40650	40650	40650	40650	0
89	20241021	174600	1196181400	40650	40650	40650	40650	0
90	20241021	174500	1196181400	40650	40650	40650	40650	0
91	20241021	174400	1196181400	40650	40650	40650	40650	0
92	20241021	174300	1196181400	40650	40650	40650	40650	2798
93	20241021	174200	1196181400	40650	40650	40650	40650	0
94	20241021	174100	1196181400	40650	40650	40650	40650	0
95	20241021	174000	1196181400	40650	40650	40650	40650	0
96	20241021	173900	1196181400	40650	40650	40650	40650	0
97	20241021	173800	1196181400	40650	40650	40650	40650	0
98	20241021	173700	1196181400	40650	40650	40650	40650	0
99	20241021	173600	1196181400	40650	40650	40650	40650	0
100	20241021	173500	1196181400	40650	40650	40650	40650	0
101	20241021	173400	1196181400	40650	40650	40650	40650	0
102	20241021	173300	1196181400	40650	40650	40650	40650	0
103	20241021	173200	1196181400	40650	40650	40650	40650	0
104	20241021	173100	1196181400	40650	40650	40650	40650	0
105	20241021	173000	1196181400	40650	40650	40650	40650	0
106	20241021	172900	1196181400	40650	40650	40650	40650	0
107	20241021	172800	1196181400	40650	40650	40650	40650	0
108	20241021	172700	1196181400	40650	40650	40650	40650	0
109	20241021	172600	1196181400	40650	40650	40650	40650	0
110	20241021	172500	1196181400	40650	40650	40650	40650	0
111	20241021	172400	1196181400	40650	40650	40650	40650	0
112	20241021	172300	1196181400	40650	40650	40650	40650	0
113	20241021	172200	1196181400	40650	40650	40650	40650	0
114	20241021	172100	1196181400	40650	40650	40650	40650	0
115	20241021	172000	1196181400	40650	40650	40650	40650	0
116	20241021	171900	1196181400	40650	40650	40650	40650	0
117	20241021	171800	1196181400	40650	40650	40650	40650	0
118	20241021	171700	1196181400	40650	40650	40650	40650	0
119	20241021	171600	1196181400	40650	40650	40650	40650	0
120	20241021	171500	1196181400	40650	40650	40650	40650	0
121	20241021	171400	1196181400	40650	40650	40650	40650	0
122	20241021	171300	1196181400	40650	40650	40650	40650	2798
123	20241021	171200	1196181400	40650	40650	40650	40650	0
124	20241021	171100	1196181400	40650	40650	40650	40650	0
125	20241021	171000	1196181400	40650	40650	40650	40650	0
126	20241021	170900	1196181400	40650	40650	40650	40650	0
127	20241021	170800	1196181400	40650	40650	40650	40650	0
128	20241021	170700	1196181400	40650	40650	40650	40650	0
129	20241021	170600	1196181400	40650	40650	40650	40650	0
130	20241021	170500	1196181400	40650	40650	40650	40650	0
131	20241021	170400	1196181400	40650	40650	40650	40650	0
132	20241021	170300	1196181400	40650	40650	40650	40650	0
133	20241021	170200	1196181400	40650	40650	40650	40650	0
134	20241021	170100	1196181400	40650	40650	40650	40650	0
135	20241021	170000	1196181400	40650	40650	40650	40650	0
136	20241021	165900	1196181400	40650	40650	40650	40650	0
137	20241021	165800	1196181400	40650	40650	40650	40650	0
138	20241021	165700	1196181400	40650	40650	40650	40650	0
139	20241021	165600	1196181400	40650	40650	40650	40650	0
140	20241021	165500	1196181400	40650	40650	40650	40650	0
141	20241021	165400	1196181400	40650	40650	40650	40650	0
142	20241021	165300	1196181400	40650	40650	40650	40650	0
143	20241021	165200	1196181400	40650	40650	40650	40650	0
144	20241021	165100	1196181400	40650	40650	40650	40650	0
145	20241021	165000	1196181400	40650	40650	40650	40650	0
146	20241021	164900	1196181400	40650	40650	40650	40650	0
147	20241021	164800	1196181400	40650	40650	40650	40650	0
148	20241021	164700	1196181400	40650	40650	40650	40650	0
149	20241021	164600	1196181400	40650	40650	40650	40650	0
150	20241021	164500	1196181400	40650	40650	40650	40650	0
151	20241021	164400	1196181400	40650	40650	40650	40650	0
152	20241021	164300	1196181400	40650	40650	40650	40650	2798
153	20241021	164200	1196181400	40650	40650	40650	40650	0
154	20241021	164100	1196181400	40650	40650	40650	40650	0
155	20241021	164000	1196181400	40650	40650	40650	40650	0
156	20241021	163900	1196181400	40650	40650	40650	40650	0
157	20241021	163800	1196181400	40650	40650	40650	40650	0
158	20241021	163700	1196181400	40650	40650	40650	40650	0
159	20241021	163600	1196181400	40650	40650	40650	40650	0
160	20241021	163500	1196181400	40650	40650	40650	40650	0
161	20241021	163400	1196181400	40650	40650	40650	40650	0
162	20241021	163300	1196181400	40650	40650	40650	40650	0
163	20241021	163200	1196181400	40650	40650	40650	40650	0
164	20241021	163100	1196181400	40650	40650	40650	40650	0
165	20241021	163000	1196181400	40650	40650	40650	40650	0
166	20241021	162900	1196181400	40650	40650	40650	40650	0
167	20241021	162800	1196181400	40650	40650	40650	40650	0
168	20241021	162700	1196181400	40650	40650	40650	40650	0
169	20241021	162600	1196181400	40650	40650	40650	40650	0
170	20241021	162500	1196181400	40650	40650	40650	40650	0
171	20241021	162400	1196181400	40650	40650	40650	40650	0
172	20241021	162300	1196181400	40650	40650	40650	40650	0
173	20241021	162200	1196181400	40650	40650	40650	40650	0
174	20241021	162100	1196181400	40650	40650	40650	40650	0
175	20241021	162000	1196181400	40650	40650	40650	40650	0
176	20241021	161900	1196181400	40650	40650	40650	40650	0
177	20241021	161800	1196181400	40650	40650	40650	40650	0
178	20241021	161700	1196181400	40650	40650	40650	40650	0
179	20241021	161600	1196181400	40650	40650	40650	40650	0
180	20241021	161500	1196181400	40650	40650	40650	40650	0
181	20241021	161400	1196181400	40650	40650	40650	40650	0
182	20241021	161300	1196181400	40650	40650	40650	40650	2798
183	20241021	161200	1196181400	40650	40650	40650	40650	0
184	20241021	161100	1196181400	40650	40650	40650	40650	0
185	20241021	161000	1196181400	40650	40650	40650	40650	0
186	20241021	160900	1196181400	40650	40650	40650	40650	0
187	20241021	160800	1196181400	40650	40650	40650	40650	0
188	20241021	160700	1196181400	40650	40650	40650	40650	0
189	20241021	160600	1196181400	40650	40650	40650	40650	0
190	20241021	160500	1196181400	40650	40650	40650	40650	0
191	20241021	160400	1196181400	40650	40650	40650	40650	0
192	20241021	160300	1196181400	40650	40650	40650	40650	0
193	20241021	160200	1196181400	40650	40650	40650	40650	0
194	20241021	160100	1196181400	40650	40650	40650	40650	0
195	20241021	160000	1196181400	40650	40650	40650	40650	0
196	20241021	155900	1196181400	40650	40650	40650	40650	0
197	20241021	155800	1196181400	40650	40650	40650	40650	0
198	20241021	155700	1196181400	40650	40650	40650	40650	0
199	20241021	155600	1196181400	40650	40650	40650	40650	0
200	20241021	155500	1196181400	40650	40650	40650	40650	0
201	20241021	155400	1196181400	40650	40650	40650	40650	0
202	20241021	155300	1196181400	40650	40650	40650	40650	0
203	20241021	155200	1196181400	40650	40650	40650	40650	0
204	20241021	155100	1196181400	40650	40650	40650	40650	0
205	20241021	155000	1196181400	40650	40650	40650	40650	0
206	20241021	154900	1196181400	40650	40650	40650	40650	0
207	20241021	154800	1196181400	40650	40650	40650	40650	0
208	20241021	154700	1196181400	40650	40650	40650	40650	0
209	20241021	154600	1196181400	40650	40650	40650	40650	0
210	20241021	154500	1196181400	40650	40650	40650	40650	0
211	20241021	154400	1196181400	40650	40650	40650	40650	0
212	20241021	154300	1196181400	40650	40650	40650	40650	2798
213	20241021	154200	1196181400	40650	40650	40650	40650	0
214	20241021	154100	1196181400	40650	40650	40650	40650	0
215	20241021	154000	1196181400	40650	40650	40650	40650	0
216	20241021	153900	1196181400	40650	40650	40650	40650	0
217	20241021	153800	1196181400	40650	40650	40650	40650	0
218	20241021	153700	1196181400	40650	40650	40650	40650	0
219	20241021	153600	1196181400	40650	40650	40650	40650	0
220	20241021	153500	1196181400	40650	40650	40650	40650	0
221	20241021	153400	1196181400	40650	40650	40650	40650	0
222	20241021	153300	1196181400	40650	40650	40650	40650	0
223	20241021	153200	1196181400	40650	40650	40650	40650	0
224	20241021	153100	1196181400	40650	40650	40650	40650	0
225	20241021	153000	1196181400	40650	40650	40650	40650	2798
226	20241021	152900	1082442700	40750	40750	40750	40750	0
227	20241021	152800	1082442700	40750	40750	40750	40750	0
228	20241021	152700	1082442700	40750	40750	40750	40750	0
229	20241021	152600	1082442700	40750	40750	40750	40750	0
230	20241021	152500	1082442700	40750	40750	40750	40750	0
231	20241021	152400	1082442700	40750	40750	40750	40750	0
232	20241021	152300	1082442700	40750	40750	40750	40750	0
233	20241021	152200	1082442700	40750	40750	40750	40750	0
234	20241021	152100	1082442700	40750	40750	40750	40750	0
235	20241021	152000	1082442700	40750	40750	40750	40750	0
236	20241021	151900	1082442700	40750	40800	40950	40750	132
237	20241021	151800	1077052250	40950	40800	40950	40750	94
238	20241021	151700	1073214000	40750	40750	40800	40750	86
239	20241021	151600	1069707600	40750	40850	40950	40750	1158
240	20241021	151500	1022371900	40900	40850	40900	40800	172
241	20241021	151400	1015340000	40850	40850	40900	40850	37
242	20241021	151300	1013828100	40850	40800	40850	40750	37
243	20241021	151200	1012318300	40750	40800	40800	40750	70
244	20241021	151100	1009462850	40750	40800	40850	40750	62
245	20241021	151000	1006933150	40900	40750	40900	40750	89
246	20241021	150900	1003296000	40750	40750	40900	40750	102
247	20241021	150800	999133500	40850	40900	40900	40750	87
248	20241021	150700	995581550	40750	40900	40900	40750	28
249	20241021	150600	994438150	40750	40750	40900	40750	3
250	20241021	150500	994315750	40900	40900	40900	40900	1
251	20241021	150400	994274850	40750	40900	40900	40750	35
252	20241021	150300	992845750	40850	40850	40850	40750	13
253	20241021	150200	992315100	40850	40850	40850	40750	9
254	20241021	150100	991948050	40800	40750	40900	40750	44
255	20241021	150000	990151800	40750	40850	40900	40750	74
256	20241021	145900	987134050	40750	40750	40850	40750	95
257	20241021	145800	983260000	40750	40750	40850	40750	54
258	20241021	145700	981056500	40750	40750	40850	40750	52
259	20241021	145600	978934700	40750	40850	40850	40750	53
260	20241021	145500	976770750	40850	40850	40850	40850	37
261	20241021	145400	975259300	40850	40850	40850	40850	33
262	20241021	145300	973911250	40850	40800	40900	40800	51
263	20241021	145200	971828850	40850	40850	40850	40750	26
264	20241021	145100	970767350	40850	40750	40850	40750	34
265	20241021	145000	969379600	40750	40750	40750	40700	31
266	20241021	144900	968117250	40700	40800	40800	40700	30
267	20241021	144800	966894100	40850	40850	40850	40850	4
268	20241021	144700	966730700	40700	40700	40700	40700	0
269	20241021	144600	966730700	40700	40850	40850	40700	12
270	20241021	144500	966242150	40900	40900	40900	40900	0
271	20241021	144400	966242150	40900	40800	40900	40750	75
272	20241021	144300	963184250	40800	40800	40800	40800	3
273	20241021	144200	963061850	40800	40800	40800	40800	3
274	20241021	144100	962939450	40800	40700	40800	40700	171
275	20241021	144000	955973050	40750	40700	40750	40700	19
276	20241021	143900	955199700	40700	40800	40800	40700	93
277	20241021	143800	951414300	40700	40750	40750	40700	59
278	20241021	143700	949010700	40800	40900	40900	40800	112
279	20241021	143600	944440750	40800	40850	40850	40800	282
280	20241021	143500	932924650	40850	40850	40850	40850	38
281	20241021	143400	931372350	40850	40850	40850	40850	15
282	20241021	143300	930759600	40850	40850	40850	40850	31
283	20241021	143200	929493250	40850	40800	40850	40800	69
284	20241021	143100	926675750	40850	40850	40850	40850	45
285	20241021	143000	924837500	40850	40850	40850	40850	9
286	20241021	142900	924469850	40850	40850	40850	40850	27
287	20241021	142800	923366900	40850	40850	40850	40850	12
288	20241021	142700	922876700	40850	40850	40850	40850	20
289	20241021	142600	922059700	40850	40850	40850	40850	17
290	20241021	142500	921365250	40750	40800	40850	40750	58
291	20241021	142400	918996100	40800	40850	40850	40750	20
292	20241021	142300	918179950	40850	40850	40850	40850	19
293	20241021	142200	917403800	40750	40800	40800	40750	85
294	20241021	142100	913936750	40800	40800	40800	40750	55
295	20241021	142000	911693100	40800	40750	40800	40750	11
296	20241021	141900	911244450	40750	40800	40800	40750	36
297	20241021	141800	909776600	40800	40800	40800	40800	29
298	20241021	141700	908593400	40800	40750	40800	40750	3
299	20241021	141600	908471050	40750	40800	40800	40750	12
300	20241021	141500	907981900	40800	40750	40800	40750	85
301	20241021	141400	904517700	40750	40750	40750	40750	9
302	20241021	141300	904150950	40750	40800	40800	40750	47
303	20241021	141200	902234250	40800	40800	40800	40800	38
304	20241021	141100	900683850	40800	40800	40800	40800	18
305	20241021	141000	899949450	40800	40800	40800	40800	8
306	20241021	140900	899623050	40750	40800	40800	40750	60
307	20241021	140800	897176150	40750	40750	40800	40750	13
308	20241021	140700	896646150	40800	40750	40800	40750	65
309	20241021	140600	893995200	40750	40750	40750	40750	1
310	20241021	140500	893954450	40900	40900	40900	40900	2
311	20241021	140400	893872650	40750	40750	40750	40750	20
312	20241021	140300	893057650	40900	40900	40900	40900	2
313	20241021	140200	892975850	40750	40750	40750	40750	1
314	20241021	140100	892935100	40900	40900	40900	40750	9
315	20241021	140000	892568050	40750	40850	40900	40750	116
316	20241021	135900	887831250	40850	40850	40850	40850	29
317	20241021	135800	886646600	40800	40850	40850	40800	677
318	20241021	135700	858997800	40850	40850	40850	40850	0
319	20241021	135600	858997800	40850	40850	40850	40800	10
320	20241021	135500	858589600	40800	40800	40850	40800	47
321	20241021	135400	856671000	40800	40850	40850	40800	23
322	20241021	135300	855732100	40800	40800	40850	40800	18
323	20241021	135200	854997550	40800	40800	40850	40800	26
324	20241021	135100	853936050	40800	40850	40850	40800	24
325	20241021	135000	852956050	40800	40800	40850	40800	8
326	20241021	134900	852629600	40800	40800	40900	40800	70
327	20241021	134800	849772450	40800	40850	40850	40800	211
328	20241021	134700	841154350	40850	40800	40850	40800	19
329	20241021	134600	840378800	40800	40800	40850	40800	49
330	20241021	134500	838379350	40800	40850	40850	40800	27
331	20241021	134400	837276700	40850	40800	40850	40800	11
332	20241021	134300	836827700	40850	40850	40850	40850	133
333	20241021	134200	831394650	40850	40850	40850	40850	68
334	20241021	134100	828616850	40850	40850	40850	40850	27
335	20241021	134000	827513900	40850	40850	40850	40850	16
336	20241021	133900	826860300	40850	40800	40850	40800	26
337	20241021	133800	825799100	40800	40800	40800	40800	11
338	20241021	133700	825350300	40800	40800	40800	40750	43
339	20241021	133600	823597100	40750	40750	40800	40750	130
340	20241021	133500	818299100	40750	40750	40750	40750	20
341	20241021	133400	817484100	40750	40750	40750	40750	32
342	20241021	133300	816180100	40750	40750	40750	40750	16
343	20241021	133200	815528100	40750	40750	40750	40750	26
344	20241021	133100	814468600	40750	40750	40750	40750	7
345	20241021	133000	814183350	40750	40750	40750	40750	24
346	20241021	132900	813205350	40700	40750	40750	40700	15
347	20241021	132800	812594200	40750	40750	40750	40700	45
348	20241021	132700	810761350	40750	40750	40750	40750	11
349	20241021	132600	810313100	40750	40700	40750	40700	80
350	20241021	132500	807057050	40700	40650	40700	40650	21
351	20241021	132400	806202800	40700	40650	40700	40650	35
352	20241021	132300	804779500	40650	40650	40650	40650	4
353	20241021	132200	804616900	40650	40600	40650	40600	11
354	20241021	132100	804169950	40600	40650	40650	40600	5
355	20241021	132000	803966900	40600	40600	40650	40600	16
356	20241021	131900	803317100	40600	40650	40650	40600	27
357	20241021	131800	802220850	40600	40600	40650	40600	303
358	20241021	131700	789918250	40600	40600	40650	40600	212
359	20241021	131600	781309350	40600	40650	40650	40600	80
360	20241021	131500	778060050	40600	40650	40650	40600	238
361	20241021	131400	768395950	40600	40650	40700	40600	315
362	20241021	131300	755594300	40650	40700	40700	40650	9
363	20241021	131200	755228250	40650	40650	40700	40650	94
364	20241021	131100	751406400	40650	40700	40700	40650	103
365	20241021	131000	747218400	40700	40650	40700	40650	25
366	20241021	130900	746201950	40700	40700	40700	40650	108
367	20241021	130800	741809700	40700	40650	40700	40650	29
368	20241021	130700	740630250	40650	40700	40700	40650	206
369	20241021	130600	732255350	40700	40700	40700	40700	9
370	20241021	130500	731889050	40700	40700	40700	40650	62
371	20241021	130400	729367650	40700	40700	40700	40700	13
372	20241021	130300	728838550	40650	40700	40700	40650	125
373	20241021	130200	723754250	40700	40650	40700	40650	76
374	20241021	130100	720664150	40700	40650	40700	40650	38
375	20241021	130000	719118450	40700	40700	40700	40700	65
376	20241021	125900	716472950	40700	40700	40700	40700	1
377	20241021	125800	716432250	40650	40700	40700	40650	82
378	20241021	125700	713097950	40700	40650	40700	40650	10
379	20241021	125600	712691250	40650	40700	40700	40650	154
380	20241021	125500	706430000	40700	40650	40700	40650	7
381	20241021	125400	706145150	40700	40700	40700	40700	40
382	20241021	125300	704517150	40700	40700	40700	40600	203
383	20241021	125200	696266450	40650	40600	40650	40600	39
384	20241021	125100	694682450	40600	40600	40700	40600	125
385	20241021	125000	689605200	40600	40650	40700	40600	10
386	20241021	124900	689198750	40600	40650	40700	40600	230
387	20241021	124800	679858250	40600	40650	40700	40600	80
388	20241021	124700	676608150	40600	40650	40700	40600	651
389	20241021	124600	650159300	40650	40700	40700	40650	155
390	20241021	124500	643858400	40700	40700	40700	40650	26
391	20241021	124400	642801350	40700	40700	40700	40650	16
392	20241021	124300	642150300	40700	40650	40700	40650	46
393	20241021	124200	640279250	40650	40650	40650	40600	248
394	20241021	124100	630201700	40650	40650	40650	40650	29
395	20241021	124000	629022850	40650	40650	40650	40650	22
396	20241021	123900	628128550	40650	40600	40650	40600	33
397	20241021	123800	626787550	40650	40650	40650	40600	36
398	20241021	123700	625324350	40600	40650	40650	40600	33
399	20241021	123600	623983500	40650	40650	40650	40600	86
400	20241021	123500	620488050	40650	40600	40650	40600	78
401	20241021	123400	617320500	40650	40650	40650	40600	34
402	20241021	123300	615938900	40600	40650	40650	40600	110
403	20241021	123200	611469100	40650	40650	40650	40600	23
404	20241021	123100	610534650	40650	40600	40650	40600	32
405	20241021	123000	609234000	40650	40650	40650	40600	135
406	20241021	122900	603750150	40600	40650	40650	40600	32
407	20241021	122800	602449800	40650	40650	40650	40650	32
408	20241021	122700	601149000	40650	40700	40700	40650	21
409	20241021	122600	600294700	40700	40650	40700	40650	9
410	20241021	122500	599928750	40650	40600	40650	40600	63
411	20241021	122400	597370700	40600	40600	40650	40600	246
412	20241021	122300	587382900	40650	40650	40650	40650	103
413	20241021	122200	583195950	40650	40700	40700	40650	9
414	20241021	122100	582829850	40700	40650	40700	40650	61
415	20241021	122000	580350050	40700	40650	40700	40650	79
416	20241021	121900	577138500	40650	40700	40700	40650	62
417	20241021	121800	574618050	40700	40700	40700	40700	4
418	20241021	121700	574455250	40700	40650	40700	40650	12
419	20241021	121600	573967300	40700	40700	40700	40700	14
420	20241021	121500	573397500	40700	40650	40700	40650	22
421	20241021	121400	572503000	40650	40650	40700	40650	89
422	20241021	121300	568884950	40650	40700	40700	40650	7
423	20241021	121200	568600350	40700	40650	40700	40650	86
424	20241021	121100	565104250	40650	40650	40650	40650	10
425	20241021	121000	564697750	40700	40750	40750	40650	251
426	20241021	120900	554483500	40700	40750	40750	40700	28
427	20241021	120800	553342650	40750	40750	40750	40700	91
428	20241021	120700	549637550	40750	40750	40750	40750	12
429	20241021	120600	549148550	40750	40650	40750	40650	278
430	20241021	120500	537833250	40650	40700	40700	40650	112
431	20241021	120400	533279850	40650	40650	40650	40650	5
432	20241021	120300	533076600	40700	40700	40700	40650	89
433	20241021	120200	529457350	40700	40700	40700	40700	12
434	20241021	120100	528968950	40650	40700	40700	40650	6
435	20241021	120000	528724950	40650	40650	40700	40650	14
436	20241021	115900	528155650	40650	40700	40700	40650	75
437	20241021	115800	525106250	40650	40650	40700	40650	103
438	20241021	115700	520919150	40650	40700	40700	40650	30
439	20241021	115600	519699400	40700	40700	40700	40650	64
440	20241021	115500	517096800	40650	40700	40700	40650	17
441	20241021	115400	516405250	40650	40750	40750	40650	40
442	20241021	115300	514776300	40650	40750	40750	40650	34
443	20241021	115200	513391500	40650	40700	40750	40650	23
444	20241021	115100	512455600	40700	40650	40750	40600	64
445	20241021	115000	509853550	40650	40700	40700	40650	48
446	20241021	114900	507902150	40600	40600	40700	40600	196
447	20241021	114800	499943350	40600	40600	40650	40600	48
448	20241021	114700	497993600	40700	40700	40700	40600	238
449	20241021	114600	488319900	40650	40650	40700	40650	66
450	20241021	114500	485636850	40700	40750	40750	40700	17
451	20241021	114400	484944750	40700	40750	40750	40700	42
452	20241021	114300	483234750	40700	40700	40750	40700	71
453	20241021	114200	480344450	40700	40700	40750	40700	71
454	20241021	114100	477454150	40750	40700	40750	40700	32
455	20241021	114000	476150650	40700	40750	40750	40700	65
456	20241021	113900	473504150	40750	40700	40750	40700	21
457	20241021	113800	472649400	40750	40750	40750	40750	3
458	20241021	113700	472527150	40750	40750	40750	40750	13
459	20241021	113600	471997400	40750	40750	40750	40750	0
460	20241021	113500	471997400	40750	40600	40750	40600	29
461	20241021	113400	470817800	40750	40700	40750	40600	66
462	20241021	113300	468134400	40600	40650	40750	40600	129
463	20241021	113200	462890100	40650	40650	40750	40650	23
464	20241021	113100	461953950	40750	40750	40750	40650	96
465	20241021	113000	458051350	40650	40700	40750	40650	57
466	20241021	112900	455731950	40750	40800	40800	40750	284
467	20241021	112800	444149200	40800	40800	40800	40800	42
468	20241021	112700	442435600	40800	40800	40800	40800	10
469	20241021	112600	442027600	40800	40800	40800	40600	43
470	20241021	112500	440273800	40600	40600	40800	40600	86
471	20241021	112400	436770200	40650	40800	40800	40600	111
472	20241021	112300	432260750	40600	40600	40800	40600	31
473	20241021	112200	430999750	40600	40800	40800	40600	85
474	20241021	112100	427548300	40600	40800	40800	40600	63
475	20241021	112000	424986950	40600	40800	40800	40600	68
476	20241021	111900	422225750	40600	40650	40800	40600	92
477	20241021	111800	418480400	40750	40650	40800	40600	206
478	20241021	111700	410089000	40700	40650	40700	40650	128
479	20241021	111600	404885650	40750	40700	40750	40700	22
480	20241021	111500	403989400	40650	40650	40650	40650	111
481	20241021	111400	399477250	40700	40700	40700	40700	16
482	20241021	111300	398826050	40700	40700	40700	40700	4
483	20241021	111200	398663250	40750	40700	40750	40650	57
484	20241021	111100	396343150	40700	40750	40750	40700	155
485	20241021	111000	390033500	40750	40750	40750	40700	19
486	20241021	110900	389259550	40750	40750	40750	40750	34
487	20241021	110800	387874050	40750	40700	40750	40700	169
488	20241021	110700	380994950	40700	40650	40700	40650	18
489	20241021	110600	380262400	40650	40700	40700	40650	39
490	20241021	110500	378676950	40700	40700	40700	40700	30
491	20241021	110400	377455950	40700	40650	40700	40600	97
492	20241021	110300	373512800	40650	40650	40650	40650	37
493	20241021	110200	372008750	40700	40650	40700	40600	68
494	20241021	110100	369245600	40650	40650	40650	40650	60
495	20241021	110000	366806600	40650	40650	40650	40600	25
496	20241021	105900	365790600	40600	40650	40650	40600	245
497	20241021	105800	355841200	40600	40650	40650	40600	25
498	20241021	105700	354826150	40600	40650	40650	40600	63
499	20241021	105600	352267250	40600	40600	40650	40600	47
500	20241021	105500	350359000	40600	40600	40650	40600	120
501	20241021	105400	345486250	40600	40650	40650	40600	128
502	20241021	105300	340287200	40700	40650	40700	40650	19
503	20241021	105200	339514700	40700	40700	40700	40700	55
504	20241021	105100	337276200	40700	40700	40700	40700	87
505	20241021	105000	333735300	40750	40700	40750	40700	15
506	20241021	104900	333124150	40700	40700	40700	40700	3
507	20241021	104800	333002050	40700	40600	40700	40600	188
508	20241021	104700	325366800	40600	40600	40650	40600	83
509	20241021	104600	321994300	40650	40700	40700	40650	71
510	20241021	104500	319108050	40650	40750	40750	40600	95
511	20241021	104400	315249400	40600	40700	40700	40600	150
512	20241021	104300	309152500	40700	40750	40750	40650	66
513	20241021	104200	306469200	40750	40700	40750	40700	19
514	20241021	104100	305695800	40700	40750	40750	40650	67
515	20241021	104000	302970950	40650	40700	40700	40650	233
516	20241021	103900	293488400	40750	40750	40750	40750	16
517	20241021	103800	292836400	40750	40700	40750	40700	70
518	20241021	103700	289987000	40750	40750	40750	40750	5
519	20241021	103600	289783250	40750	40750	40750	40750	53
520	20241021	103500	287623500	40750	40750	40750	40750	56
521	20241021	103400	285341500	40750	40750	40750	40750	72
522	20241021	103300	282407500	40750	40800	40800	40750	15
523	20241021	103200	281796000	40750	40750	40750	40750	54
524	20241021	103100	279595500	40800	40800	40800	40800	8
525	20241021	103000	279269100	40750	40800	40800	40750	68
526	20241021	102900	276497800	40800	40800	40800	40800	10
527	20241021	102800	276089800	40800	40800	40800	40800	21
528	20241021	102700	275233000	40800	40750	40800	40700	33
529	20241021	102600	273887400	40750	40700	40750	40700	101
530	20241021	102500	269776600	40700	40700	40700	40650	85
531	20241021	102400	266320200	40700	40700	40700	40650	38
532	20241021	102300	264773650	40650	40700	40700	40650	144
533	20241021	102200	258919350	40650	40650	40650	40650	0
534	20241021	102100	258919350	40650	40700	40700	40650	67
535	20241021	102000	256195550	40700	40700	40700	40650	66
536	20241021	101900	253512450	40700	40700	40700	40700	10
537	20241021	101800	253105450	40650	40700	40700	40650	56
538	20241021	101700	250828850	40650	40650	40700	40650	12
539	20241021	101600	250340550	40700	40700	40700	40700	6
540	20241021	101500	250096350	40750	40750	40750	40750	10
541	20241021	101400	249688850	40750	40700	40800	40700	214
542	20241021	101300	240977350	40700	40700	40700	40650	60
543	20241021	101200	238538150	40700	40650	40700	40650	11
544	20241021	101100	238090850	40650	40650	40650	40650	51
545	20241021	101000	236017700	40700	40650	40700	40650	14
546	20241021	100900	235447950	40650	40700	40700	40650	93
547	20241021	100800	231667450	40650	40650	40650	40650	2
548	20241021	100700	231586150	40700	40650	40700	40650	222
549	20241021	100600	222561550	40700	40700	40700	40700	472
550	20241021	100500	203351150	40700	40750	40750	40700	71
551	20241021	100400	200461000	40750	40750	40750	40700	72
552	20241021	100300	197528350	40750	40750	40750	40750	2
553	20241021	100200	197446850	40750	40750	40750	40750	30
554	20241021	100100	196224350	40800	40800	40800	40750	139
555	20241021	100000	190559900	40800	40800	40800	40750	81
556	20241021	095900	187258650	40800	40800	40800	40800	3
557	20241021	095800	187136250	40800	40800	40800	40800	8
558	20241021	095700	186809850	40800	40700	40800	40700	180
559	20241021	095600	179476300	40750	40750	40750	40750	5
560	20241021	095500	179272550	40750	40750	40750	40700	71
561	20241021	095400	176382400	40750	40750	40750	40750	8
562	20241021	095300	176056400	40700	40750	40750	40700	63
563	20241021	095200	173492250	40750	40800	40800	40750	62
564	20241021	095100	170965100	40800	40750	40800	40750	54
565	20241021	095000	168764450	40800	40750	40800	40750	30
566	20241021	094900	167541750	40750	40800	40800	40750	66
567	20241021	094800	164852050	40800	40800	40800	40750	112
568	20241021	094700	160287700	40800	40800	40800	40800	7
569	20241021	094600	160002100	40800	40850	40850	40800	25
570	20241021	094500	158981850	40850	40800	40850	40800	45
571	20241021	094400	157145750	40800	40800	40850	40800	37
572	20241021	094300	155635950	40800	40850	40850	40800	37
573	20241021	094200	154124800	40850	40850	40850	40850	18
574	20241021	094100	153389500	40850	40800	40850	40800	49
575	20241021	094000	151390000	40850	40800	40850	40800	71
576	20241021	093900	148492850	40800	40850	40850	40750	71
577	20241021	093800	145596050	40850	40850	40850	40850	10
578	20241021	093700	145187550	40800	40850	40850	40800	100
579	20241021	093600	141106400	40850	40900	40900	40850	10
580	20241021	093500	140697750	40800	40900	40900	40800	83
581	20241021	093400	137304050	40900	40950	40950	40900	55
582	20241021	093300	135054250	40950	40800	40950	40800	14
583	20241021	093200	134482300	40800	40800	40800	40750	55
584	20241021	093100	132238350	40800	40750	41000	40750	349
585	20241021	093000	118002950	40750	40750	40750	40700	72
586	20241021	092900	115072100	40750	40750	40750	40750	2
587	20241021	092800	114990600	40750	40750	40750	40750	51
588	20241021	092700	112912350	40700	40700	40700	40700	54
589	20241021	092600	110714550	40800	40800	40800	40800	0
590	20241021	092500	110714550	40800	40650	40800	40650	191
591	20241021	092400	102944150	40650	40700	40700	40650	274
592	20241021	092300	91805950	40650	40650	40650	40650	0
593	20241021	092200	91805950	40650	40700	40700	40650	133
594	20241021	092100	86399400	40650	40700	40700	40650	59
595	20241021	092000	84000800	40700	40700	40700	40700	40
596	20241021	091900	82372800	40700	40650	40700	40650	52
597	20241021	091800	80258850	40650	40650	40650	40650	7
598	20241021	091700	79974300	40650	40700	40700	40650	104
599	20241021	091600	75743450	40750	40750	40750	40750	33
600	20241021	091500	74398700	40750	40700	40750	40700	66
601	20241021	091400	71712350	40750	40800	40800	40750	34
602	20241021	091300	70326150	40750	40750	40750	40750	172
603	20241021	091200	63317150	40750	40800	40800	40750	32
604	20241021	091100	62012950	40800	40800	40800	40800	39
605	20241021	091000	60421750	40800	40850	40850	40800	32
606	20241021	090900	59115850	40850	40850	40850	40850	8
607	20241021	090800	58789050	40850	40850	40850	40850	6
608	20241021	090700	58543950	40850	40850	40850	40800	51
609	20241021	090600	56463000	40800	41000	41000	40800	166
610	20241021	090500	49679050	41000	41000	41000	41000	560
611	20241021	090400	26719050	41000	41000	41000	41000	163
612	20241021	090300	20036050	41000	40950	41050	40900	204
613	20241021	090200	11679750	40950	40950	40950	40950	4
614	20241021	090100	11515950	40950	40950	40950	40950	4
615	20241021	090000	11352150	40950	41000	41000	40900	277