KissMeData/029780/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	191300	923444500	40900	40900	40900	40900	1886
3	20241011	191200	923444500	40900	40900	40900	40900	0
4	20241011	191100	923444500	40900	40900	40900	40900	0
5	20241011	191000	923444500	40900	40900	40900	40900	0
6	20241011	190900	923444500	40900	40900	40900	40900	0
7	20241011	190800	923444500	40900	40900	40900	40900	0
8	20241011	190700	923444500	40900	40900	40900	40900	0
9	20241011	190600	923444500	40900	40900	40900	40900	0
10	20241011	190500	923444500	40900	40900	40900	40900	0
11	20241011	190400	923444500	40900	40900	40900	40900	0
12	20241011	190300	923444500	40900	40900	40900	40900	0
13	20241011	190200	923444500	40900	40900	40900	40900	0
14	20241011	190100	923444500	40900	40900	40900	40900	0
15	20241011	190000	923444500	40900	40900	40900	40900	0
16	20241011	185900	923444500	40900	40900	40900	40900	0
17	20241011	185800	923444500	40900	40900	40900	40900	0
18	20241011	185700	923444500	40900	40900	40900	40900	0
19	20241011	185600	923444500	40900	40900	40900	40900	0
20	20241011	185500	923444500	40900	40900	40900	40900	0
21	20241011	185400	923444500	40900	40900	40900	40900	0
22	20241011	185300	923444500	40900	40900	40900	40900	0
23	20241011	185200	923444500	40900	40900	40900	40900	0
24	20241011	185100	923444500	40900	40900	40900	40900	0
25	20241011	185000	923444500	40900	40900	40900	40900	0
26	20241011	184900	923444500	40900	40900	40900	40900	0
27	20241011	184800	923444500	40900	40900	40900	40900	0
28	20241011	184700	923444500	40900	40900	40900	40900	0
29	20241011	184600	923444500	40900	40900	40900	40900	0
30	20241011	184500	923444500	40900	40900	40900	40900	0
31	20241011	184400	923444500	40900	40900	40900	40900	0
32	20241011	184300	923444500	40900	40900	40900	40900	1886
33	20241011	184200	923444500	40900	40900	40900	40900	0
34	20241011	184100	923444500	40900	40900	40900	40900	0
35	20241011	184000	923444500	40900	40900	40900	40900	0
36	20241011	183900	923444500	40900	40900	40900	40900	0
37	20241011	183800	923444500	40900	40900	40900	40900	0
38	20241011	183700	923444500	40900	40900	40900	40900	0
39	20241011	183600	923444500	40900	40900	40900	40900	0
40	20241011	183500	923444500	40900	40900	40900	40900	0
41	20241011	183400	923444500	40900	40900	40900	40900	0
42	20241011	183300	923444500	40900	40900	40900	40900	0
43	20241011	183200	923444500	40900	40900	40900	40900	0
44	20241011	183100	923444500	40900	40900	40900	40900	0
45	20241011	183000	923444500	40900	40900	40900	40900	0
46	20241011	182900	923444500	40900	40900	40900	40900	0
47	20241011	182800	923444500	40900	40900	40900	40900	0
48	20241011	182700	923444500	40900	40900	40900	40900	0
49	20241011	182600	923444500	40900	40900	40900	40900	0
50	20241011	182500	923444500	40900	40900	40900	40900	0
51	20241011	182400	923444500	40900	40900	40900	40900	0
52	20241011	182300	923444500	40900	40900	40900	40900	0
53	20241011	182200	923444500	40900	40900	40900	40900	0
54	20241011	182100	923444500	40900	40900	40900	40900	0
55	20241011	182000	923444500	40900	40900	40900	40900	0
56	20241011	181900	923444500	40900	40900	40900	40900	0
57	20241011	181800	923444500	40900	40900	40900	40900	0
58	20241011	181700	923444500	40900	40900	40900	40900	0
59	20241011	181600	923444500	40900	40900	40900	40900	0
60	20241011	181500	923444500	40900	40900	40900	40900	0
61	20241011	181400	923444500	40900	40900	40900	40900	0
62	20241011	181300	923444500	40900	40900	40900	40900	1886
63	20241011	181200	923444500	40900	40900	40900	40900	0
64	20241011	181100	923444500	40900	40900	40900	40900	0
65	20241011	181000	923444500	40900	40900	40900	40900	0
66	20241011	180900	923444500	40900	40900	40900	40900	0
67	20241011	180800	923444500	40900	40900	40900	40900	0
68	20241011	180700	923444500	40900	40900	40900	40900	0
69	20241011	180600	923444500	40900	40900	40900	40900	0
70	20241011	180500	923444500	40900	40900	40900	40900	0
71	20241011	180400	923444500	40900	40900	40900	40900	0
72	20241011	180300	923444500	40900	40900	40900	40900	0
73	20241011	180200	923444500	40900	40900	40900	40900	0
74	20241011	180100	923444500	40900	40900	40900	40900	0
75	20241011	180000	923444500	40900	40900	40900	40900	0
76	20241011	175900	923444500	40900	40900	40900	40900	0
77	20241011	175800	923444500	40900	40900	40900	40900	0
78	20241011	175700	923444500	40900	40900	40900	40900	0
79	20241011	175600	923444500	40900	40900	40900	40900	0
80	20241011	175500	923444500	40900	40900	40900	40900	0
81	20241011	175400	923444500	40900	40900	40900	40900	0
82	20241011	175300	923444500	40900	40900	40900	40900	0
83	20241011	175200	923444500	40900	40900	40900	40900	0
84	20241011	175100	923444500	40900	40900	40900	40900	0
85	20241011	175000	923444500	40900	40900	40900	40900	0
86	20241011	174900	923444500	40900	40900	40900	40900	0
87	20241011	174800	923444500	40900	40900	40900	40900	0
88	20241011	174700	923444500	40900	40900	40900	40900	0
89	20241011	174600	923444500	40900	40900	40900	40900	0
90	20241011	174500	923444500	40900	40900	40900	40900	0
91	20241011	174400	923444500	40900	40900	40900	40900	0
92	20241011	174300	923444500	40900	40900	40900	40900	1886
93	20241011	174200	923444500	40900	40900	40900	40900	0
94	20241011	174100	923444500	40900	40900	40900	40900	0
95	20241011	174000	923444500	40900	40900	40900	40900	0
96	20241011	173900	923444500	40900	40900	40900	40900	0
97	20241011	173800	923444500	40900	40900	40900	40900	0
98	20241011	173700	923444500	40900	40900	40900	40900	0
99	20241011	173600	923444500	40900	40900	40900	40900	0
100	20241011	173500	923444500	40900	40900	40900	40900	0
101	20241011	173400	923444500	40900	40900	40900	40900	0
102	20241011	173300	923444500	40900	40900	40900	40900	0
103	20241011	173200	923444500	40900	40900	40900	40900	0
104	20241011	173100	923444500	40900	40900	40900	40900	0
105	20241011	173000	923444500	40900	40900	40900	40900	0
106	20241011	172900	923444500	40900	40900	40900	40900	0
107	20241011	172800	923444500	40900	40900	40900	40900	0
108	20241011	172700	923444500	40900	40900	40900	40900	0
109	20241011	172600	923444500	40900	40900	40900	40900	0
110	20241011	172500	923444500	40900	40900	40900	40900	0
111	20241011	172400	923444500	40900	40900	40900	40900	0
112	20241011	172300	923444500	40900	40900	40900	40900	0
113	20241011	172200	923444500	40900	40900	40900	40900	0
114	20241011	172100	923444500	40900	40900	40900	40900	0
115	20241011	172000	923444500	40900	40900	40900	40900	0
116	20241011	171900	923444500	40900	40900	40900	40900	0
117	20241011	171800	923444500	40900	40900	40900	40900	0
118	20241011	171700	923444500	40900	40900	40900	40900	0
119	20241011	171600	923444500	40900	40900	40900	40900	0
120	20241011	171500	923444500	40900	40900	40900	40900	0
121	20241011	171400	923444500	40900	40900	40900	40900	0
122	20241011	171300	923444500	40900	40900	40900	40900	1886
123	20241011	171200	923444500	40900	40900	40900	40900	0
124	20241011	171100	923444500	40900	40900	40900	40900	0
125	20241011	171000	923444500	40900	40900	40900	40900	0
126	20241011	170900	923444500	40900	40900	40900	40900	0
127	20241011	170800	923444500	40900	40900	40900	40900	0
128	20241011	170700	923444500	40900	40900	40900	40900	0
129	20241011	170600	923444500	40900	40900	40900	40900	0
130	20241011	170500	923444500	40900	40900	40900	40900	0
131	20241011	170400	923444500	40900	40900	40900	40900	0
132	20241011	170300	923444500	40900	40900	40900	40900	0
133	20241011	170200	923444500	40900	40900	40900	40900	0
134	20241011	170100	923444500	40900	40900	40900	40900	0
135	20241011	170000	923444500	40900	40900	40900	40900	0
136	20241011	165900	923444500	40900	40900	40900	40900	0
137	20241011	165800	923444500	40900	40900	40900	40900	0
138	20241011	165700	923444500	40900	40900	40900	40900	0
139	20241011	165600	923444500	40900	40900	40900	40900	0
140	20241011	165500	923444500	40900	40900	40900	40900	0
141	20241011	165400	923444500	40900	40900	40900	40900	0
142	20241011	165300	923444500	40900	40900	40900	40900	0
143	20241011	165200	923444500	40900	40900	40900	40900	0
144	20241011	165100	923444500	40900	40900	40900	40900	0
145	20241011	165000	923444500	40900	40900	40900	40900	0
146	20241011	164900	923444500	40900	40900	40900	40900	0
147	20241011	164800	923444500	40900	40900	40900	40900	0
148	20241011	164700	923444500	40900	40900	40900	40900	0
149	20241011	164600	923444500	40900	40900	40900	40900	0
150	20241011	164500	923444500	40900	40900	40900	40900	0
151	20241011	164400	923444500	40900	40900	40900	40900	0
152	20241011	164300	923444500	40900	40900	40900	40900	1886
153	20241011	164200	923444500	40900	40900	40900	40900	0
154	20241011	164100	923444500	40900	40900	40900	40900	0
155	20241011	164000	923444500	40900	40900	40900	40900	0
156	20241011	163900	923444500	40900	40900	40900	40900	0
157	20241011	163800	923444500	40900	40900	40900	40900	0
158	20241011	163700	923444500	40900	40900	40900	40900	0
159	20241011	163600	923444500	40900	40900	40900	40900	0
160	20241011	163500	923444500	40900	40900	40900	40900	0
161	20241011	163400	923444500	40900	40900	40900	40900	0
162	20241011	163300	923444500	40900	40900	40900	40900	0
163	20241011	163200	923444500	40900	40900	40900	40900	0
164	20241011	163100	923444500	40900	40900	40900	40900	0
165	20241011	163000	923444500	40900	40900	40900	40900	0
166	20241011	162900	923444500	40900	40900	40900	40900	0
167	20241011	162800	923444500	40900	40900	40900	40900	0
168	20241011	162700	923444500	40900	40900	40900	40900	0
169	20241011	162600	923444500	40900	40900	40900	40900	0
170	20241011	162500	923444500	40900	40900	40900	40900	0
171	20241011	162400	923444500	40900	40900	40900	40900	0
172	20241011	162300	923444500	40900	40900	40900	40900	0
173	20241011	162200	923444500	40900	40900	40900	40900	0
174	20241011	162100	923444500	40900	40900	40900	40900	0
175	20241011	162000	923444500	40900	40900	40900	40900	0
176	20241011	161900	923444500	40900	40900	40900	40900	0
177	20241011	161800	923444500	40900	40900	40900	40900	0
178	20241011	161700	923444500	40900	40900	40900	40900	0
179	20241011	161600	923444500	40900	40900	40900	40900	0
180	20241011	161500	923444500	40900	40900	40900	40900	0
181	20241011	161400	923444500	40900	40900	40900	40900	0
182	20241011	161300	923444500	40900	40900	40900	40900	1886
183	20241011	161200	923444500	40900	40900	40900	40900	0
184	20241011	161100	923444500	40900	40900	40900	40900	0
185	20241011	161000	923444500	40900	40900	40900	40900	0
186	20241011	160900	923444500	40900	40900	40900	40900	0
187	20241011	160800	923444500	40900	40900	40900	40900	0
188	20241011	160700	923444500	40900	40900	40900	40900	0
189	20241011	160600	923444500	40900	40900	40900	40900	0
190	20241011	160500	923444500	40900	40900	40900	40900	0
191	20241011	160400	923444500	40900	40900	40900	40900	0
192	20241011	160300	923444500	40900	40900	40900	40900	0
193	20241011	160200	923444500	40900	40900	40900	40900	0
194	20241011	160100	923444500	40900	40900	40900	40900	0
195	20241011	160000	923444500	40900	40900	40900	40900	0
196	20241011	155900	923444500	40900	40900	40900	40900	0
197	20241011	155800	923444500	40900	40900	40900	40900	0
198	20241011	155700	923444500	40900	40900	40900	40900	0
199	20241011	155600	923444500	40900	40900	40900	40900	0
200	20241011	155500	923444500	40900	40900	40900	40900	0
201	20241011	155400	923444500	40900	40900	40900	40900	0
202	20241011	155300	923444500	40900	40900	40900	40900	0
203	20241011	155200	923444500	40900	40900	40900	40900	0
204	20241011	155100	923444500	40900	40900	40900	40900	0
205	20241011	155000	923444500	40900	40900	40900	40900	0
206	20241011	154900	923444500	40900	40900	40900	40900	0
207	20241011	154800	923444500	40900	40900	40900	40900	0
208	20241011	154700	923444500	40900	40900	40900	40900	0
209	20241011	154600	923444500	40900	40900	40900	40900	0
210	20241011	154500	923444500	40900	40900	40900	40900	0
211	20241011	154400	923444500	40900	40900	40900	40900	0
212	20241011	154300	923444500	40900	40900	40900	40900	1886
213	20241011	154200	923444500	40900	40900	40900	40900	0
214	20241011	154100	923444500	40900	40900	40900	40900	0
215	20241011	154000	923444500	40900	40900	40900	40900	0
216	20241011	153900	923444500	40900	40900	40900	40900	0
217	20241011	153800	923444500	40900	40900	40900	40900	0
218	20241011	153700	923444500	40900	40900	40900	40900	0
219	20241011	153600	923444500	40900	40900	40900	40900	0
220	20241011	153500	923444500	40900	40900	40900	40900	0
221	20241011	153400	923444500	40900	40900	40900	40900	0
222	20241011	153300	923444500	40900	40900	40900	40900	0
223	20241011	153200	923444500	40900	40900	40900	40900	0
224	20241011	153100	923444500	40900	40900	40900	40900	0
225	20241011	153000	923444500	40900	40900	40900	40900	1886
226	20241011	152900	846307100	40700	40700	40700	40700	0
227	20241011	152800	846307100	40700	40700	40700	40700	0
228	20241011	152700	846307100	40700	40700	40700	40700	0
229	20241011	152600	846307100	40700	40700	40700	40700	0
230	20241011	152500	846307100	40700	40700	40700	40700	0
231	20241011	152400	846307100	40700	40700	40700	40700	0
232	20241011	152300	846307100	40700	40700	40700	40700	0
233	20241011	152200	846307100	40700	40700	40700	40700	0
234	20241011	152100	846307100	40700	40700	40700	40700	0
235	20241011	152000	846307100	40700	40700	40700	40700	0
236	20241011	151900	846307100	40700	40700	40750	40700	165
237	20241011	151800	839589950	40750	40700	40750	40700	360
238	20241011	151700	824935650	40750	40750	40750	40700	74
239	20241011	151600	821922250	40700	40750	40750	40700	55
240	20241011	151500	819681150	40750	40700	40750	40650	28
241	20241011	151400	818541500	40700	40700	40750	40700	21
242	20241011	151300	817686700	40750	40750	40750	40750	17
243	20241011	151200	816993950	40750	40750	40750	40700	24
244	20241011	151100	816016600	40750	40700	40750	40700	88
245	20241011	151000	812434700	40700	40700	40750	40650	257
246	20241011	150900	801973450	40700	40700	40700	40700	6
247	20241011	150800	801729250	40700	40700	40700	40650	30
248	20241011	150700	800508850	40700	40700	40700	40700	25
249	20241011	150600	799491350	40700	40700	40700	40650	180
250	20241011	150500	792165400	40700	40700	40700	40650	27
251	20241011	150400	791066950	40700	40700	40700	40650	21
252	20241011	150300	790212300	40700	40650	40700	40600	283
253	20241011	150200	778709250	40600	40650	40650	40600	2
254	20241011	150100	778628000	40650	40650	40650	40600	36
255	20241011	150000	777165000	40650	40650	40650	40600	27
256	20241011	145900	776067500	40600	40650	40650	40600	16
257	20241011	145800	775417550	40600	40600	40650	40600	49
258	20241011	145700	773427000	40600	40600	40650	40600	4
259	20241011	145600	773264550	40650	40650	40650	40600	110
260	20241011	145500	768795250	40600	40650	40650	40600	26
261	20241011	145400	767738950	40650	40650	40650	40600	36
262	20241011	145300	766277200	40650	40650	40650	40600	46
263	20241011	145200	764407750	40650	40600	40650	40600	26
264	20241011	145100	763352100	40650	40600	40650	40600	27
265	20241011	145000	762254850	40600	40600	40600	40550	168
266	20241011	144900	755434450	40550	40600	40600	40550	52
267	20241011	144800	753324500	40550	40600	40600	40550	23
268	20241011	144700	752391150	40550	40600	40600	40550	47
269	20241011	144600	750484450	40500	40500	40550	40500	10
270	20241011	144500	750079400	40500	40600	40600	40500	104
271	20241011	144400	745863400	40600	40600	40600	40550	40
272	20241011	144300	744239800	40550	40550	40600	40550	33
273	20241011	144200	742900800	40600	40600	40600	40550	58
274	20241011	144100	740547700	40600	40600	40600	40550	28
275	20241011	144000	739410950	40600	40550	40600	40550	28
276	20241011	143900	738275500	40600	40600	40600	40600	38
277	20241011	143800	736732700	40550	40600	40600	40500	49
278	20241011	143700	734746100	40600	40600	40600	40550	35
279	20241011	143600	733325800	40600	40600	40600	40600	16
280	20241011	143500	732676200	40550	40600	40650	40550	188
281	20241011	143400	725045300	40550	40550	40600	40550	34
282	20241011	143300	723665050	40550	40550	40600	40550	61
283	20241011	143200	721190050	40600	40600	40600	40550	16
284	20241011	143100	720540850	40550	40650	40650	40550	65
285	20241011	143000	717903550	40550	40600	40600	40550	22
286	20241011	142900	717010550	40550	40550	40650	40550	47
287	20241011	142800	715103850	40600	40650	40650	40600	49
288	20241011	142700	713113600	40650	40650	40650	40600	64
289	20241011	142600	710514450	40650	40650	40650	40600	57
290	20241011	142500	708198700	40650	40550	40650	40550	9
291	20241011	142400	707833200	40600	40600	40650	40550	55
292	20241011	142300	705601350	40600	40650	40650	40600	52
293	20241011	142200	703489950	40600	40600	40650	40600	39
294	20241011	142100	701905900	40600	40650	40650	40600	51
295	20241011	142000	699833250	40600	40600	40650	40600	24
296	20241011	141900	698857750	40600	40650	40650	40600	56
297	20241011	141800	696582600	40650	40600	40650	40600	15
298	20241011	141700	695973350	40550	40600	40650	40550	47
299	20241011	141600	694064900	40600	40600	40600	40550	35
300	20241011	141500	692643950	40600	40600	40600	40600	26
301	20241011	141400	691588350	40650	40650	40650	40650	36
302	20241011	141300	690124950	40600	40650	40650	40600	47
303	20241011	141200	688216700	40600	40650	40650	40600	70
304	20241011	141100	685372450	40700	40700	40700	40650	40
305	20241011	141000	683744850	40650	40700	40700	40650	33
306	20241011	140900	682403200	40650	40700	40700	40650	47
307	20241011	140800	680490350	40650	40650	40650	40650	25
308	20241011	140700	679474100	40700	40650	40700	40600	21
309	20241011	140600	678619700	40600	40600	40650	40600	190
310	20241011	140500	670897350	40650	40600	40650	40600	27
311	20241011	140400	669801050	40650	40550	40650	40550	29
312	20241011	140300	668623250	40600	40650	40700	40600	41
313	20241011	140200	666957900	40650	40650	40700	40600	57
314	20241011	140100	664641100	40700	40700	40700	40600	48
315	20241011	140000	662691350	40600	40650	40650	40600	56
316	20241011	135900	660416950	40600	40650	40650	40600	70
317	20241011	135800	657571800	40650	40700	40700	40650	22
318	20241011	135700	656676850	40650	40650	40700	40650	27
319	20241011	135600	655579150	40650	40650	40650	40600	65
320	20241011	135500	652938150	40600	40650	40650	40600	17
321	20241011	135400	652247150	40600	40700	40700	40600	77
322	20241011	135300	649117800	40700	40650	40700	40600	170
323	20241011	135200	642206050	40600	40600	40650	40600	69
324	20241011	135100	639402900	40600	40700	40700	40600	106
325	20241011	135000	635094000	40700	40600	40700	40600	18
326	20241011	134900	634362300	40600	40650	40650	40600	56
327	20241011	134800	632087100	40650	40700	40700	40650	5
328	20241011	134700	631883800	40600	40700	40700	40600	95
329	20241011	134600	628021150	40650	40650	40650	40650	18
330	20241011	134500	627289450	40650	40700	40700	40600	56
331	20241011	134400	625014200	40650	40650	40700	40650	42
332	20241011	134300	623305550	40700	40700	40700	40700	4
333	20241011	134200	623142750	40650	40700	40700	40650	147
334	20241011	134100	617165650	40650	40700	40700	40650	39
335	20241011	134000	615579350	40600	40650	40650	40600	34
336	20241011	133900	614198450	40700	40650	40700	40600	41
337	20241011	133800	612531800	40700	40650	40700	40600	45
338	20241011	133700	610701650	40650	40700	40700	40650	34
339	20241011	133600	609318800	40700	40600	40700	40600	50
340	20241011	133500	607287900	40650	40600	40650	40600	19
341	20241011	133400	606515600	40650	40650	40650	40600	51
342	20241011	133300	604442850	40650	40650	40650	40600	47
343	20241011	133200	602533600	40650	40650	40650	40650	22
344	20241011	133100	601639300	40650	40650	40650	40600	38
345	20241011	133000	600095800	40650	40700	40700	40600	101
346	20241011	132900	595989950	40700	40700	40700	40650	46
347	20241011	132800	594119000	40700	40700	40700	40700	18
348	20241011	132700	593386400	40700	40700	40700	40650	20
349	20241011	132600	592572450	40700	40650	40700	40650	37
350	20241011	132500	591067750	40700	40600	40700	40600	52
351	20241011	132400	588955550	40600	40700	40700	40600	71
352	20241011	132300	586069150	40700	40650	40700	40650	17
353	20241011	132200	585377950	40700	40650	40700	40600	60
354	20241011	132100	582940150	40600	40600	40600	40600	0
355	20241011	132000	582940150	40600	40600	40650	40600	34
356	20241011	131900	581558150	40600	40650	40650	40600	65
357	20241011	131800	578917600	40650	40650	40650	40650	3
358	20241011	131700	578795650	40600	40600	40650	40600	60
359	20241011	131600	576357950	40600	40600	40600	40600	1
360	20241011	131500	576317350	40650	40600	40650	40600	58
361	20241011	131400	573960900	40650	40650	40650	40600	71
362	20241011	131300	571075300	40600	40550	40600	40550	90
363	20241011	131200	567422550	40550	40550	40600	40550	38
364	20241011	131100	565880200	40600	40600	40600	40550	18
365	20241011	131000	565149450	40550	40550	40600	40550	46
366	20241011	130900	563283250	40600	40600	40600	40600	15
367	20241011	130800	562674250	40600	40600	40600	40550	55
368	20241011	130700	560442550	40500	40450	40600	40450	197
369	20241011	130600	552453350	40500	40450	40500	40450	58
370	20241011	130500	550105600	40500	40450	40500	40450	20
371	20241011	130400	549295650	40500	40500	40500	40500	52
372	20241011	130300	547189650	40500	40500	40500	40450	61
373	20241011	130200	544720350	40450	40450	40450	40450	1
374	20241011	130100	544679900	40500	40450	40500	40450	41
375	20241011	130000	543020650	40500	40450	40500	40450	24
376	20241011	125900	542049150	40450	40500	40500	40450	61
377	20241011	125800	539579900	40500	40500	40500	40500	3
378	20241011	125700	539458400	40500	40600	40600	40500	40
379	20241011	125600	537838100	40550	40600	40600	40550	66
380	20241011	125500	535159750	40550	40600	40600	40550	10
381	20241011	125400	534754150	40600	40550	40600	40550	52
382	20241011	125300	532644750	40600	40650	40650	40600	34
383	20241011	125200	531263700	40650	40600	40650	40600	29
384	20241011	125100	530086100	40600	40650	40650	40600	26
385	20241011	125000	529029800	40650	40650	40650	40600	142
386	20241011	124900	523262300	40650	40600	40650	40600	60
387	20241011	124800	520826250	40650	40600	40650	40600	50
388	20241011	124700	518794300	40600	40650	40650	40600	252
389	20241011	124600	508552250	40600	40650	40650	40600	26
390	20241011	124500	507495950	40600	40650	40650	40600	42
391	20241011	124400	505789900	40650	40650	40650	40600	16
392	20241011	124300	505140050	40650	40650	40650	40600	145
393	20241011	124200	499247450	40600	40650	40650	40600	27
394	20241011	124100	498150500	40600	40600	40600	40600	9
395	20241011	124000	497785100	40600	40600	40650	40600	33
396	20241011	123900	496445150	40600	40650	40650	40600	41
397	20241011	123800	494780500	40650	40550	40650	40550	67
398	20241011	123700	492062550	40550	40500	40550	40500	32
399	20241011	123600	490765550	40500	40550	40550	40500	12
400	20241011	123500	490279400	40600	40500	40600	40500	11
401	20241011	123400	489833800	40500	40550	40550	40500	272
402	20241011	123300	478816950	40550	40550	40550	40550	13
403	20241011	123200	478289800	40550	40500	40550	40500	26
404	20241011	123100	477236100	40500	40550	40600	40500	35
405	20241011	123000	475816750	40550	40550	40550	40500	23
406	20241011	122900	474884900	40600	40600	40600	40550	41
407	20241011	122800	473221550	40550	40550	40550	40550	1
408	20241011	122700	473181000	40550	40550	40600	40550	36
409	20241011	122600	471721150	40600	40550	40600	40550	17
410	20241011	122500	471031000	40550	40550	40550	40550	12
411	20241011	122400	470544400	40600	40600	40600	40550	42
412	20241011	122300	468840450	40600	40500	40600	40500	3
413	20241011	122200	468718800	40550	40650	40650	40550	46
414	20241011	122100	466851600	40650	40600	40650	40600	8
415	20241011	122000	466526750	40650	40650	40650	40600	46
416	20241011	121900	464658700	40650	40650	40650	40650	145
417	20241011	121800	458764450	40650	40600	40650	40600	24
418	20241011	121700	457789400	40600	40650	40650	40600	29
419	20241011	121600	456611850	40600	40550	40600	40550	116
420	20241011	121500	451902650	40600	40550	40600	40550	182
421	20241011	121400	444521600	40500	40550	40550	40500	2
422	20241011	121300	444440550	40550	40500	40550	40500	49
423	20241011	121200	442455350	40550	40550	40550	40500	23
424	20241011	121100	441522750	40550	40550	40550	40550	0
425	20241011	121000	441522750	40550	40550	40550	40500	69
426	20241011	120900	438726650	40500	40500	40500	40500	1
427	20241011	120800	438686150	40550	40550	40550	40500	68
428	20241011	120700	435931200	40550	40550	40550	40550	14
429	20241011	120600	435363500	40500	40550	40550	40500	27
430	20241011	120500	434269950	40500	40550	40550	40500	133
431	20241011	120400	428877350	40550	40500	40550	40500	69
432	20241011	120300	426080950	40500	40500	40500	40500	13
433	20241011	120200	425554450	40550	40400	40550	40400	10
434	20241011	120100	425150150	40550	40550	40550	40450	44
435	20241011	120000	423369100	40550	40450	40550	40450	27
436	20241011	115900	422275200	40500	40500	40550	40450	26
437	20241011	115800	421222550	40550	40500	40550	40500	19
438	20241011	115700	420452800	40450	40450	40450	40450	25
439	20241011	115600	419441550	40550	40500	40550	40450	20
440	20241011	115500	418631800	40450	40450	40450	40450	1
441	20241011	115400	418591350	40450	40500	40550	40450	79
442	20241011	115300	415390950	40550	40550	40550	40500	35
443	20241011	115200	413972750	40500	40500	40500	40500	33
444	20241011	115100	412636250	40550	40500	40550	40500	172
445	20241011	115000	405670100	40450	40450	40450	40450	26
446	20241011	114900	404618400	40450	40400	40450	40400	20
447	20241011	114800	403809950	40400	40450	40450	40400	15
448	20241011	114700	403203250	40450	40500	40500	40450	18
449	20241011	114600	402475000	40450	40400	40450	40400	20
450	20241011	114500	401666950	40500	40450	40500	40400	41
451	20241011	114400	400008950	40500	40450	40500	40450	16
452	20241011	114300	399361600	40450	40450	40500	40450	40
453	20241011	114200	397742900	40500	40550	40550	40500	6
454	20241011	114100	397499750	40500	40450	40500	40450	34
455	20241011	114000	396123400	40500	40550	40550	40500	30
456	20241011	113900	394908350	40500	40500	40500	40500	48
457	20241011	113800	392964350	40550	40500	40550	40450	79
458	20241011	113700	389765800	40500	40500	40550	40450	31
459	20241011	113600	388510700	40450	40550	40550	40450	37
460	20241011	113500	387013950	40450	40500	40500	40450	17
461	20241011	113400	386325500	40450	40500	40500	40450	52
462	20241011	113300	384221400	40450	40500	40500	40450	20
463	20241011	113200	383411450	40450	40450	40500	40450	33
464	20241011	113100	382075550	40450	40500	40500	40450	25
465	20241011	113000	381064250	40500	40500	40500	40450	26
466	20241011	112900	380011700	40450	40550	40550	40450	51
467	20241011	112800	377946150	40550	40500	40550	40500	7
468	20241011	112700	377662400	40500	40500	40500	40500	108
469	20241011	112600	373288400	40500	40500	40500	40500	119
470	20241011	112500	368468900	40450	40450	40450	40450	9
471	20241011	112400	368104850	40450	40450	40500	40450	72
472	20241011	112300	365191600	40500	40500	40500	40450	3
473	20241011	112200	365070150	40500	40450	40500	40450	60
474	20241011	112100	362642500	40500	40500	40500	40500	13
475	20241011	112000	362116000	40450	40450	40450	40450	37
476	20241011	111900	360619350	40500	40500	40500	40500	14
477	20241011	111800	360052350	40450	40500	40500	40450	101
478	20241011	111700	355962250	40450	40450	40450	40450	36
479	20241011	111600	354506050	40500	40500	40500	40500	14
480	20241011	111500	353939050	40450	40450	40450	40450	49
481	20241011	111400	351957000	40500	40450	40500	40450	26
482	20241011	111300	350904650	40450	40450	40450	40400	32
483	20241011	111200	349610650	40450	40400	40500	40400	611
484	20241011	111100	324904500	40450	40400	40450	40400	53
485	20241011	111000	322762650	40450	40400	40450	40400	250
486	20241011	110900	312661700	40400	40400	40400	40400	1
487	20241011	110800	312621300	40400	40350	40400	40350	225
488	20241011	110700	303531900	40400	40400	40400	40350	18
489	20241011	110600	302804850	40400	40350	40400	40350	21
490	20241011	110500	301957350	40350	40400	40400	40350	24
491	20241011	110400	300988300	40400	40400	40400	40400	5
492	20241011	110300	300786300	40400	40350	40400	40350	26
493	20241011	110200	299736500	40400	40400	40400	40400	16
494	20241011	110100	299090100	40350	40350	40350	40350	1
495	20241011	110000	299049750	40350	40350	40400	40350	26
496	20241011	105900	298000000	40400	40400	40400	40350	22
497	20241011	105800	297111600	40400	40350	40400	40350	25
498	20241011	105700	296102200	40400	40400	40400	40400	13
499	20241011	105600	295577000	40350	40350	40350	40350	2
500	20241011	105500	295496300	40350	40350	40400	40350	263
501	20241011	105400	284873700	40400	40400	40450	40400	229
502	20241011	105300	275621450	40400	40400	40400	40400	112
503	20241011	105200	271096650	40450	40450	40450	40450	81
504	20241011	105100	267820200	40450	40450	40500	40450	57
505	20241011	105000	265513850	40450	40450	40450	40450	1
506	20241011	104900	265473400	40500	40450	40500	40450	196
507	20241011	104800	257544550	40400	40450	40450	40400	33
508	20241011	104700	256210700	40400	40400	40400	40400	7
509	20241011	104600	255927900	40450	40350	40450	40350	25
510	20241011	104500	254917850	40400	40400	40400	40400	16
511	20241011	104400	254271450	40350	40350	40350	40350	2
512	20241011	104300	254190750	40400	40450	40450	40400	24
513	20241011	104200	253220500	40350	40350	40400	40300	168
514	20241011	104100	246437250	40400	40350	40400	40350	24
515	20241011	104000	245468200	40400	40400	40400	40400	6
516	20241011	103900	245225800	40300	40400	40400	40300	124
517	20241011	103800	240218350	40450	40450	40450	40450	13
518	20241011	103700	239692500	40400	40400	40400	40400	2
519	20241011	103600	239611700	40350	40350	40350	40350	11
520	20241011	103500	239167850	40450	40400	40450	40400	15
521	20241011	103400	238561200	40400	40450	40450	40400	15
522	20241011	103300	237954500	40450	40450	40450	40450	1
523	20241011	103200	237914050	40450	40450	40500	40450	251
524	20241011	103100	227760450	40400	40400	40400	40400	13
525	20241011	103000	227235250	40450	40400	40450	40400	23
526	20241011	102900	226305400	40400	40450	40450	40400	25
527	20241011	102800	225294750	40400	40400	40400	40400	7
528	20241011	102700	225011950	40400	40400	40400	40400	46
529	20241011	102600	223153550	40400	40450	40450	40400	15
530	20241011	102500	222547500	40400	40400	40450	40400	23
531	20241011	102400	221617600	40400	40450	40450	40400	25
532	20241011	102300	220606950	40400	40400	40400	40400	1
533	20241011	102200	220566550	40350	40350	40350	40350	11
534	20241011	102100	220122700	40450	40450	40500	40450	70
535	20241011	102000	217290550	40450	40450	40500	40450	146
536	20241011	101900	211384650	40400	40400	40400	40400	15
537	20241011	101800	210778650	40400	40450	40450	40400	142
538	20241011	101700	205034900	40450	40350	40500	40350	27
539	20241011	101600	203943850	40500	40500	40500	40500	11
540	20241011	101500	203498350	40300	40300	40300	40300	8
541	20241011	101400	203175950	40350	40350	40400	40350	32
542	20241011	101300	201884100	40350	40400	40400	40350	27
543	20241011	101200	200793800	40350	40400	40400	40350	67
544	20241011	101100	198087350	40400	40400	40400	40400	56
545	20241011	101000	195824950	40500	40500	40500	40450	190
546	20241011	100900	188131350	40550	40500	40550	40500	19
547	20241011	100800	187361050	40500	40500	40550	40500	15
548	20241011	100700	186752900	40500	40550	40550	40500	145
549	20241011	100600	180873700	40500	40550	40550	40500	23
550	20241011	100500	179941100	40500	40500	40500	40500	11
551	20241011	100400	179495600	40500	40500	40500	40450	19
552	20241011	100300	178726150	40500	40500	40500	40500	15
553	20241011	100200	178118650	40500	40500	40500	40450	27
554	20241011	100100	177025750	40500	40450	40500	40450	6
555	20241011	100000	176782800	40450	40450	40500	40450	28
556	20241011	095900	175649550	40500	40500	40500	40500	7
557	20241011	095800	175366050	40500	40450	40500	40450	25
558	20241011	095700	174354150	40500	40450	40500	40450	14
559	20241011	095600	173787200	40500	40550	40550	40500	31
560	20241011	095500	172531650	40550	40500	40550	40500	24
561	20241011	095400	171559000	40550	40450	40550	40450	84
562	20241011	095300	168159100	40400	40450	40450	40400	12
563	20241011	095200	167674250	40450	40450	40450	40400	27
564	20241011	095100	166582150	40450	40450	40450	40450	5
565	20241011	095000	166379900	40450	40500	40550	40450	57
566	20241011	094900	164073350	40550	40550	40550	40550	1
567	20241011	094800	164032800	40550	40500	40550	40500	83
568	20241011	094700	160669250	40500	40500	40550	40500	35
569	20241011	094600	159251100	40500	40450	40500	40450	33
570	20241011	094500	157915150	40450	40450	40450	40450	9
571	20241011	094400	157551100	40500	40550	40550	40500	18
572	20241011	094300	156821450	40500	40550	40550	40500	100
573	20241011	094200	152770800	40500	40500	40500	40500	18
574	20241011	094100	152041800	40550	40600	40650	40500	48
575	20241011	094000	150095400	40600	40600	40600	40600	203
576	20241011	093900	141853600	40550	40550	40600	40550	19
577	20241011	093800	141083000	40500	40550	40600	40500	28
578	20241011	093700	139947950	40550	40550	40550	40550	5
579	20241011	093600	139745200	40550	40500	40550	40500	66
580	20241011	093500	137069500	40550	40550	40550	40550	18
581	20241011	093400	136339600	40500	40550	40550	40500	3
582	20241011	093300	136218000	40500	40550	40550	40500	28
583	20241011	093200	135083150	40550	40550	40550	40500	88
584	20241011	093100	131517450	40550	40550	40550	40500	19
585	20241011	093000	130747550	40550	40550	40550	40550	2
586	20241011	092900	130666450	40550	40550	40550	40550	9
587	20241011	092800	130301500	40550	40550	40550	40550	7
588	20241011	092700	130017650	40550	40500	40550	40450	45
589	20241011	092600	128195000	40550	40600	40650	40550	15
590	20241011	092500	127585900	40600	40600	40600	40600	43
591	20241011	092400	125840100	40650	40550	40650	40500	195
592	20241011	092300	117926350	40550	40550	40550	40550	1
593	20241011	092200	117885800	40500	40500	40500	40500	0
594	20241011	092100	117885800	40500	40600	40600	40500	20
595	20241011	092000	117075700	40450	40450	40450	40450	1
596	20241011	091900	117035250	40450	40450	40450	40450	11
597	20241011	091800	116590300	40600	40500	40600	40450	78
598	20241011	091700	113432750	40500	40450	40500	40450	36
599	20241011	091600	111975550	40650	40650	40650	40650	4
600	20241011	091500	111812950	40700	40600	40700	40600	41
601	20241011	091400	110145500	40450	40500	40500	40450	176
602	20241011	091300	103019500	40550	40550	40650	40550	176
603	20241011	091200	95872200	40550	40550	40550	40550	31
604	20241011	091100	94615150	40650	40650	40650	40650	2
605	20241011	091000	94533850	40650	40700	40700	40650	33
606	20241011	090900	93191550	40650	40700	40700	40650	18
607	20241011	090800	92459500	40700	40700	40700	40700	76
608	20241011	090700	89366300	40700	40650	40700	40600	166
609	20241011	090600	82614450	40650	40600	40650	40500	82
610	20241011	090500	79284700	40600	40600	40600	40500	39
611	20241011	090400	77703100	40600	40500	40650	40500	617
612	20241011	090300	52700700	40500	40400	40500	40400	657
613	20241011	090200	26136150	40250	40350	40350	40250	95
614	20241011	090100	22304100	40250	40450	40450	40250	94
615	20241011	090000	18502000	40450	40500	40500	40250	457