KissMeData/029530/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	191700	801154200	40500	40500	40500	40500	136
3	20241008	191600	801154200	40500	40500	40500	40500	0
4	20241008	191500	801154200	40500	40500	40500	40500	0
5	20241008	191400	801154200	40500	40500	40500	40500	0
6	20241008	191300	801154200	40500	40500	40500	40500	0
7	20241008	191200	801154200	40500	40500	40500	40500	0
8	20241008	191100	801154200	40500	40500	40500	40500	0
9	20241008	191000	801154200	40500	40500	40500	40500	0
10	20241008	190900	801154200	40500	40500	40500	40500	0
11	20241008	190800	801154200	40500	40500	40500	40500	0
12	20241008	190700	801154200	40500	40500	40500	40500	0
13	20241008	190600	801154200	40500	40500	40500	40500	0
14	20241008	190500	801154200	40500	40500	40500	40500	0
15	20241008	190400	801154200	40500	40500	40500	40500	0
16	20241008	190300	801154200	40500	40500	40500	40500	0
17	20241008	190200	801154200	40500	40500	40500	40500	0
18	20241008	190100	801154200	40500	40500	40500	40500	0
19	20241008	190000	801154200	40500	40500	40500	40500	0
20	20241008	185900	801154200	40500	40500	40500	40500	0
21	20241008	185800	801154200	40500	40500	40500	40500	0
22	20241008	185700	801154200	40500	40500	40500	40500	0
23	20241008	185600	801154200	40500	40500	40500	40500	0
24	20241008	185500	801154200	40500	40500	40500	40500	0
25	20241008	185400	801154200	40500	40500	40500	40500	0
26	20241008	185300	801154200	40500	40500	40500	40500	0
27	20241008	185200	801154200	40500	40500	40500	40500	0
28	20241008	185100	801154200	40500	40500	40500	40500	0
29	20241008	185000	801154200	40500	40500	40500	40500	0
30	20241008	184900	801154200	40500	40500	40500	40500	0
31	20241008	184800	801154200	40500	40500	40500	40500	0
32	20241008	184700	801154200	40500	40500	40500	40500	136
33	20241008	184600	801154200	40500	40500	40500	40500	0
34	20241008	184500	801154200	40500	40500	40500	40500	0
35	20241008	184400	801154200	40500	40500	40500	40500	0
36	20241008	184300	801154200	40500	40500	40500	40500	0
37	20241008	184200	801154200	40500	40500	40500	40500	0
38	20241008	184100	801154200	40500	40500	40500	40500	0
39	20241008	184000	801154200	40500	40500	40500	40500	0
40	20241008	183900	801154200	40500	40500	40500	40500	0
41	20241008	183800	801154200	40500	40500	40500	40500	0
42	20241008	183700	801154200	40500	40500	40500	40500	0
43	20241008	183600	801154200	40500	40500	40500	40500	0
44	20241008	183500	801154200	40500	40500	40500	40500	0
45	20241008	183400	801154200	40500	40500	40500	40500	0
46	20241008	183300	801154200	40500	40500	40500	40500	0
47	20241008	183200	801154200	40500	40500	40500	40500	0
48	20241008	183100	801154200	40500	40500	40500	40500	0
49	20241008	183000	801154200	40500	40500	40500	40500	0
50	20241008	182900	801154200	40500	40500	40500	40500	0
51	20241008	182800	801154200	40500	40500	40500	40500	0
52	20241008	182700	801154200	40500	40500	40500	40500	0
53	20241008	182600	801154200	40500	40500	40500	40500	0
54	20241008	182500	801154200	40500	40500	40500	40500	0
55	20241008	182400	801154200	40500	40500	40500	40500	0
56	20241008	182300	801154200	40500	40500	40500	40500	0
57	20241008	182200	801154200	40500	40500	40500	40500	0
58	20241008	182100	801154200	40500	40500	40500	40500	0
59	20241008	182000	801154200	40500	40500	40500	40500	0
60	20241008	181900	801154200	40500	40500	40500	40500	0
61	20241008	181800	801154200	40500	40500	40500	40500	0
62	20241008	181700	801154200	40500	40500	40500	40500	136
63	20241008	181600	801154200	40500	40500	40500	40500	0
64	20241008	181500	801154200	40500	40500	40500	40500	0
65	20241008	181400	801154200	40500	40500	40500	40500	0
66	20241008	181300	801154200	40500	40500	40500	40500	0
67	20241008	181200	801154200	40500	40500	40500	40500	0
68	20241008	181100	801154200	40500	40500	40500	40500	0
69	20241008	181000	801154200	40500	40500	40500	40500	0
70	20241008	180900	801154200	40500	40500	40500	40500	0
71	20241008	180800	801154200	40500	40500	40500	40500	0
72	20241008	180700	801154200	40500	40500	40500	40500	0
73	20241008	180600	801154200	40500	40500	40500	40500	0
74	20241008	180500	801154200	40500	40500	40500	40500	0
75	20241008	180400	801154200	40500	40500	40500	40500	0
76	20241008	180300	801154200	40500	40500	40500	40500	0
77	20241008	180200	801154200	40500	40500	40500	40500	0
78	20241008	180100	801154200	40500	40500	40500	40500	0
79	20241008	180000	801154200	40500	40500	40500	40500	0
80	20241008	175900	801154200	40500	40500	40500	40500	0
81	20241008	175800	801154200	40500	40500	40500	40500	0
82	20241008	175700	801154200	40500	40500	40500	40500	0
83	20241008	175600	801154200	40500	40500	40500	40500	0
84	20241008	175500	801154200	40500	40500	40500	40500	0
85	20241008	175400	801154200	40500	40500	40500	40500	0
86	20241008	175300	801154200	40500	40500	40500	40500	0
87	20241008	175200	801154200	40500	40500	40500	40500	0
88	20241008	175100	801154200	40500	40500	40500	40500	0
89	20241008	175000	801154200	40500	40500	40500	40500	0
90	20241008	174900	801154200	40500	40500	40500	40500	0
91	20241008	174800	801154200	40500	40500	40500	40500	0
92	20241008	174700	801154200	40500	40500	40500	40500	136
93	20241008	174600	801154200	40500	40500	40500	40500	0
94	20241008	174500	801154200	40500	40500	40500	40500	0
95	20241008	174400	801154200	40500	40500	40500	40500	0
96	20241008	174300	801154200	40500	40500	40500	40500	0
97	20241008	174200	801154200	40500	40500	40500	40500	0
98	20241008	174100	801154200	40500	40500	40500	40500	0
99	20241008	174000	801154200	40500	40500	40500	40500	0
100	20241008	173900	801154200	40500	40500	40500	40500	0
101	20241008	173800	801154200	40500	40500	40500	40500	0
102	20241008	173700	801154200	40500	40500	40500	40500	0
103	20241008	173600	801154200	40500	40500	40500	40500	0
104	20241008	173500	801154200	40500	40500	40500	40500	0
105	20241008	173400	801154200	40500	40500	40500	40500	0
106	20241008	173300	801154200	40500	40500	40500	40500	0
107	20241008	173200	801154200	40500	40500	40500	40500	0
108	20241008	173100	801154200	40500	40500	40500	40500	0
109	20241008	173000	801154200	40500	40500	40500	40500	0
110	20241008	172900	801154200	40500	40500	40500	40500	0
111	20241008	172800	801154200	40500	40500	40500	40500	0
112	20241008	172700	801154200	40500	40500	40500	40500	0
113	20241008	172600	801154200	40500	40500	40500	40500	0
114	20241008	172500	801154200	40500	40500	40500	40500	0
115	20241008	172400	801154200	40500	40500	40500	40500	0
116	20241008	172300	801154200	40500	40500	40500	40500	0
117	20241008	172200	801154200	40500	40500	40500	40500	0
118	20241008	172100	801154200	40500	40500	40500	40500	0
119	20241008	172000	801154200	40500	40500	40500	40500	0
120	20241008	171900	801154200	40500	40500	40500	40500	0
121	20241008	171800	801154200	40500	40500	40500	40500	0
122	20241008	171700	801154200	40500	40500	40500	40500	136
123	20241008	171600	801154200	40500	40500	40500	40500	0
124	20241008	171500	801154200	40500	40500	40500	40500	0
125	20241008	171400	801154200	40500	40500	40500	40500	0
126	20241008	171300	801154200	40500	40500	40500	40500	0
127	20241008	171200	801154200	40500	40500	40500	40500	0
128	20241008	171100	801154200	40500	40500	40500	40500	0
129	20241008	171000	801154200	40500	40500	40500	40500	0
130	20241008	170900	801154200	40500	40500	40500	40500	0
131	20241008	170800	801154200	40500	40500	40500	40500	0
132	20241008	170700	801154200	40500	40500	40500	40500	0
133	20241008	170600	801154200	40500	40500	40500	40500	0
134	20241008	170500	801154200	40500	40500	40500	40500	0
135	20241008	170400	801154200	40500	40500	40500	40500	0
136	20241008	170300	801154200	40500	40500	40500	40500	0
137	20241008	170200	801154200	40500	40500	40500	40500	0
138	20241008	170100	801154200	40500	40500	40500	40500	0
139	20241008	170000	801154200	40500	40500	40500	40500	0
140	20241008	165900	801154200	40500	40500	40500	40500	0
141	20241008	165800	801154200	40500	40500	40500	40500	0
142	20241008	165700	801154200	40500	40500	40500	40500	0
143	20241008	165600	801154200	40500	40500	40500	40500	0
144	20241008	165500	801154200	40500	40500	40500	40500	0
145	20241008	165400	801154200	40500	40500	40500	40500	0
146	20241008	165300	801154200	40500	40500	40500	40500	0
147	20241008	165200	801154200	40500	40500	40500	40500	0
148	20241008	165100	801154200	40500	40500	40500	40500	0
149	20241008	165000	801154200	40500	40500	40500	40500	0
150	20241008	164900	801154200	40500	40500	40500	40500	0
151	20241008	164800	801154200	40500	40500	40500	40500	0
152	20241008	164700	801154200	40500	40500	40500	40500	136
153	20241008	164600	801154200	40500	40500	40500	40500	0
154	20241008	164500	801154200	40500	40500	40500	40500	0
155	20241008	164400	801154200	40500	40500	40500	40500	0
156	20241008	164300	801154200	40500	40500	40500	40500	0
157	20241008	164200	801154200	40500	40500	40500	40500	0
158	20241008	164100	801154200	40500	40500	40500	40500	0
159	20241008	164000	801154200	40500	40500	40500	40500	0
160	20241008	163900	801154200	40500	40500	40500	40500	0
161	20241008	163800	801154200	40500	40500	40500	40500	0
162	20241008	163700	801154200	40500	40500	40500	40500	0
163	20241008	163600	801154200	40500	40500	40500	40500	0
164	20241008	163500	801154200	40500	40500	40500	40500	0
165	20241008	163400	801154200	40500	40500	40500	40500	0
166	20241008	163300	801154200	40500	40500	40500	40500	0
167	20241008	163200	801154200	40500	40500	40500	40500	0
168	20241008	163100	801154200	40500	40500	40500	40500	0
169	20241008	163000	801154200	40500	40500	40500	40500	0
170	20241008	162900	801154200	40500	40500	40500	40500	0
171	20241008	162800	801154200	40500	40500	40500	40500	0
172	20241008	162700	801154200	40500	40500	40500	40500	0
173	20241008	162600	801154200	40500	40500	40500	40500	0
174	20241008	162500	801154200	40500	40500	40500	40500	0
175	20241008	162400	801154200	40500	40500	40500	40500	0
176	20241008	162300	801154200	40500	40500	40500	40500	0
177	20241008	162200	801154200	40500	40500	40500	40500	0
178	20241008	162100	801154200	40500	40500	40500	40500	0
179	20241008	162000	801154200	40500	40500	40500	40500	0
180	20241008	161900	801154200	40500	40500	40500	40500	0
181	20241008	161800	801154200	40500	40500	40500	40500	0
182	20241008	161700	801154200	40500	40500	40500	40500	136
183	20241008	161600	801154200	40500	40500	40500	40500	0
184	20241008	161500	801154200	40500	40500	40500	40500	0
185	20241008	161400	801154200	40500	40500	40500	40500	0
186	20241008	161300	801154200	40500	40500	40500	40500	0
187	20241008	161200	801154200	40500	40500	40500	40500	0
188	20241008	161100	801154200	40500	40500	40500	40500	0
189	20241008	161000	801154200	40500	40500	40500	40500	0
190	20241008	160900	801154200	40500	40500	40500	40500	0
191	20241008	160800	801154200	40500	40500	40500	40500	0
192	20241008	160700	801154200	40500	40500	40500	40500	0
193	20241008	160600	801154200	40500	40500	40500	40500	0
194	20241008	160500	801154200	40500	40500	40500	40500	0
195	20241008	160400	801154200	40500	40500	40500	40500	0
196	20241008	160300	801154200	40500	40500	40500	40500	0
197	20241008	160200	801154200	40500	40500	40500	40500	0
198	20241008	160100	801154200	40500	40500	40500	40500	0
199	20241008	160000	801154200	40500	40500	40500	40500	0
200	20241008	155900	801154200	40500	40500	40500	40500	0
201	20241008	155800	801154200	40500	40500	40500	40500	0
202	20241008	155700	801154200	40500	40500	40500	40500	0
203	20241008	155600	801154200	40500	40500	40500	40500	0
204	20241008	155500	801154200	40500	40500	40500	40500	0
205	20241008	155400	801154200	40500	40500	40500	40500	0
206	20241008	155300	801154200	40500	40500	40500	40500	0
207	20241008	155200	801154200	40500	40500	40500	40500	0
208	20241008	155100	801154200	40500	40500	40500	40500	0
209	20241008	155000	801154200	40500	40500	40500	40500	0
210	20241008	154900	801154200	40500	40500	40500	40500	0
211	20241008	154800	801154200	40500	40500	40500	40500	0
212	20241008	154700	801154200	40500	40500	40500	40500	136
213	20241008	154600	801154200	40500	40500	40500	40500	0
214	20241008	154500	801154200	40500	40500	40500	40500	0
215	20241008	154400	801154200	40500	40500	40500	40500	0
216	20241008	154300	801154200	40500	40500	40500	40500	0
217	20241008	154200	801154200	40500	40500	40500	40500	0
218	20241008	154100	801154200	40500	40500	40500	40500	0
219	20241008	154000	801154200	40500	40500	40500	40500	0
220	20241008	153900	801154200	40500	40500	40500	40500	0
221	20241008	153800	801154200	40500	40500	40500	40500	0
222	20241008	153700	801154200	40500	40500	40500	40500	0
223	20241008	153600	801154200	40500	40500	40500	40500	0
224	20241008	153500	801154200	40500	40500	40500	40500	0
225	20241008	153400	801154200	40500	40500	40500	40500	0
226	20241008	153300	801154200	40500	40500	40500	40500	0
227	20241008	153200	801154200	40500	40500	40500	40500	0
228	20241008	153100	801154200	40500	40500	40500	40500	0
229	20241008	153000	801154200	40500	40500	40500	40500	136
230	20241008	152900	795646200	40350	40350	40350	40350	0
231	20241008	152800	795646200	40350	40350	40350	40350	0
232	20241008	152700	795646200	40350	40350	40350	40350	0
233	20241008	152600	795646200	40350	40350	40350	40350	0
234	20241008	152500	795646200	40350	40350	40350	40350	0
235	20241008	152400	795646200	40350	40350	40350	40350	0
236	20241008	152300	795646200	40350	40350	40350	40350	0
237	20241008	152200	795646200	40350	40350	40350	40350	0
238	20241008	152100	795646200	40350	40350	40350	40350	0
239	20241008	152000	795646200	40350	40350	40350	40350	0
240	20241008	151900	795646200	40350	40350	40350	40350	10
241	20241008	151800	795242700	40350	40400	40400	40350	144
242	20241008	151700	789431850	40400	40400	40400	40400	27
243	20241008	151600	788341050	40400	40400	40400	40400	9
244	20241008	151500	787977450	40400	40400	40400	40400	209
245	20241008	151400	779533850	40400	40400	40400	40400	43
246	20241008	151300	777796650	40400	40400	40400	40400	2
247	20241008	151200	777715850	40400	40400	40400	40400	16
248	20241008	151100	777069450	40400	40450	40450	40400	143
249	20241008	151000	771292200	40400	40400	40400	40400	24
250	20241008	150900	770322600	40400	40450	40450	40400	4
251	20241008	150800	770160950	40450	40450	40450	40450	59
252	20241008	150700	767774400	40450	40450	40500	40450	35
253	20241008	150600	766358300	40450	40450	40450	40450	7
254	20241008	150500	766075150	40500	40450	40500	40450	37
255	20241008	150400	764578450	40500	40450	40500	40450	143
256	20241008	150300	758794050	40450	40450	40450	40450	7
257	20241008	150200	758510900	40450	40450	40450	40450	57
258	20241008	150100	756205250	40450	40450	40450	40450	20
259	20241008	150000	755396250	40450	40500	40500	40450	15
260	20241008	145900	754789350	40450	40500	40500	40450	10
261	20241008	145800	754384750	40450	40400	40450	40400	229
262	20241008	145700	745123100	40450	40400	40450	40400	13
263	20241008	145600	744597800	40400	40450	40450	40400	7
264	20241008	145500	744314900	40450	40450	40450	40400	147
265	20241008	145400	738369100	40500	40450	40500	40450	293
266	20241008	145300	726517150	40500	40450	40500	40450	68
267	20241008	145200	723766450	40450	40500	40500	40450	19
268	20241008	145100	722997100	40500	40450	40500	40450	34
269	20241008	145000	721621650	40500	40450	40500	40450	54
270	20241008	144900	719437250	40500	40450	40500	40450	15
271	20241008	144800	718830050	40450	40450	40500	40450	134
272	20241008	144700	713409600	40500	40450	40500	40450	59
273	20241008	144600	711022950	40500	40450	40500	40450	15
274	20241008	144500	710415750	40450	40450	40500	40450	13
275	20241008	144400	709889750	40450	40500	40500	40450	41
276	20241008	144300	708230350	40450	40450	40500	40450	12
277	20241008	144200	707744850	40450	40500	40500	40450	9
278	20241008	144100	707380650	40500	40450	40500	40450	74
279	20241008	144000	704387150	40450	40450	40500	40450	60
280	20241008	143900	701957700	40450	40500	40500	40450	8
281	20241008	143800	701634000	40450	40500	40500	40450	46
282	20241008	143700	699771300	40500	40500	40550	40500	9
283	20241008	143600	699406700	40500	40500	40550	40500	16
284	20241008	143500	698758550	40500	40550	40550	40500	6
285	20241008	143400	698515400	40500	40550	40550	40500	34
286	20241008	143300	697138300	40500	40550	40550	40500	9
287	20241008	143200	696773700	40500	40550	40550	40500	58
288	20241008	143100	694424550	40550	40550	40600	40550	11
289	20241008	143000	693978350	40550	40600	40600	40550	10
290	20241008	142900	693572450	40650	40500	40650	40500	35
291	20241008	142800	692152850	40500	40550	40550	40500	23
292	20241008	142700	691220850	40600	40550	40600	40500	18
293	20241008	142600	690490950	40500	40500	40500	40500	54
294	20241008	142500	688303950	40500	40550	40550	40500	9
295	20241008	142400	687939350	40600	40550	40650	40550	75
296	20241008	142300	684892950	40500	40600	40650	40500	13
297	20241008	142200	684365300	40650	40650	40650	40600	29
298	20241008	142100	683186700	40650	40650	40650	40600	46
299	20241008	142000	681318350	40600	40500	40600	40500	182
300	20241008	141900	673940250	40500	40500	40500	40500	9
301	20241008	141800	673575750	40450	40450	40500	40450	29
302	20241008	141700	672402000	40500	40500	40500	40450	60
303	20241008	141600	669972100	40500	40550	40550	40500	10
304	20241008	141500	669567000	40500	40450	40500	40450	33
305	20241008	141400	668231100	40450	40500	40500	40450	242
306	20241008	141300	658439250	40500	40500	40550	40500	17
307	20241008	141200	657750600	40550	40550	40550	40550	9
308	20241008	141100	657385650	40500	40500	40500	40500	57
309	20241008	141000	655077150	40450	40550	40550	40450	168
310	20241008	140900	648277900	40500	40550	40550	40500	11
311	20241008	140800	647832300	40500	40500	40550	40500	57
312	20241008	140700	645522600	40550	40600	40600	40550	7
313	20241008	140600	645238600	40550	40550	40550	40550	16
314	20241008	140500	644589800	40550	40550	40550	40550	43
315	20241008	140400	642846150	40500	40550	40600	40500	32
316	20241008	140300	641548500	40500	40500	40500	40500	5
317	20241008	140200	641346000	40600	40550	40600	40550	57
318	20241008	140100	639033150	40550	40600	40600	40550	75
319	20241008	140000	635991800	40550	40550	40600	40550	11
320	20241008	135900	635545600	40600	40550	40600	40550	11
321	20241008	135800	635099400	40600	40600	40600	40600	34
322	20241008	135700	633719000	40650	40600	40650	40600	15
323	20241008	135600	633109900	40600	40500	40600	40500	105
324	20241008	135500	628849850	40550	40550	40550	40550	17
325	20241008	135400	628160500	40550	40550	40600	40550	33
326	20241008	135300	626822250	40550	40550	40550	40550	37
327	20241008	135200	625321900	40550	40500	40550	40500	53
328	20241008	135100	623175250	40500	40500	40550	40500	32
329	20241008	135000	621879150	40500	40500	40550	40500	14
330	20241008	134900	621312050	40550	40500	40550	40500	51
331	20241008	134800	619246400	40550	40550	40550	40500	26
332	20241008	134700	618192600	40550	40500	40550	40500	23
333	20241008	134600	617260350	40550	40550	40550	40550	44
334	20241008	134500	615476150	40500	40550	40550	40500	22
335	20241008	134400	614584650	40550	40550	40600	40550	38
336	20241008	134300	613043650	40550	40550	40600	40550	14
337	20241008	134200	612475850	40550	40550	40600	40550	61
338	20241008	134100	609999650	40550	40550	40600	40550	29
339	20241008	134000	608823600	40550	40600	40600	40550	56
340	20241008	133900	606552700	40600	40550	40600	40550	10
341	20241008	133800	606147050	40550	40550	40600	40550	29
342	20241008	133700	604971000	40550	40600	40600	40550	4
343	20241008	133600	604808700	40550	40600	40600	40550	14
344	20241008	133500	604240850	40600	40600	40600	40550	20
345	20241008	133400	603429300	40600	40650	40650	40600	78
346	20241008	133300	600262400	40600	40650	40650	40600	10
347	20241008	133200	599856300	40600	40650	40650	40600	9
348	20241008	133100	599490750	40600	40600	40600	40600	22
349	20241008	133000	598597550	40650	40600	40650	40600	15
350	20241008	132900	597988450	40600	40650	40650	40600	8
351	20241008	132800	597663550	40600	40600	40600	40600	87
352	20241008	132700	594131350	40650	40600	40650	40600	4
353	20241008	132600	593968850	40550	40600	40600	40550	11
354	20241008	132500	593522500	40600	40550	40600	40550	120
355	20241008	132400	588653150	40550	40550	40600	40550	27
356	20241008	132300	587558200	40600	40550	40600	40550	10
357	20241008	132200	587152600	40550	40550	40550	40550	48
358	20241008	132100	585206200	40550	40550	40600	40550	32
359	20241008	132000	583908450	40550	40600	40600	40550	12
360	20241008	131900	583421350	40550	40550	40600	40550	15
361	20241008	131800	582813000	40600	40550	40600	40550	26
362	20241008	131700	581758500	40550	40650	40650	40550	22
363	20241008	131600	580865050	40650	40600	40650	40600	56
364	20241008	131500	578591250	40600	40600	40650	40600	20
365	20241008	131400	577779100	40600	40550	40600	40550	33
366	20241008	131300	576439650	40550	40550	40600	40550	46
367	20241008	131200	574574300	40550	40600	40600	40550	56
368	20241008	131100	572300950	40550	40600	40600	40550	60
369	20241008	131000	569866350	40550	40550	40600	40550	16
370	20241008	130900	569217400	40550	40550	40600	40550	74
371	20241008	130800	566216600	40550	40600	40600	40550	32
372	20241008	130700	564918500	40550	40550	40600	40550	15
373	20241008	130600	564310150	40550	40550	40550	40500	91
374	20241008	130500	560620300	40500	40500	40550	40500	28
375	20241008	130400	559486150	40500	40550	40550	40500	15
376	20241008	130300	558878550	40550	40600	40600	40550	27
377	20241008	130200	557783600	40550	40550	40550	40550	61
378	20241008	130100	555310050	40600	40600	40600	40550	43
379	20241008	130000	553564900	40650	40600	40650	40600	59
380	20241008	125900	551169350	40650	40650	40650	40600	12
381	20241008	125800	550681700	40650	40600	40650	40600	32
382	20241008	125700	549382400	40650	40650	40650	40650	15
383	20241008	125600	548772650	40650	40650	40700	40650	279
384	20241008	125500	537418150	40650	40600	40650	40600	30
385	20241008	125400	536200050	40650	40600	40650	40600	51
386	20241008	125300	534129300	40650	40600	40650	40600	51
387	20241008	125200	532056400	40600	40550	40600	40550	10
388	20241008	125100	531650750	40600	40550	40600	40550	177
389	20241008	125000	524465850	40600	40550	40600	40550	11
390	20241008	124900	524019600	40550	40600	40600	40550	12
391	20241008	124800	523532850	40600	40550	40600	40550	28
392	20241008	124700	522397350	40550	40550	40600	40550	14
393	20241008	124600	521829500	40550	40600	40600	40550	7
394	20241008	124500	521545550	40550	40550	40600	40550	30
395	20241008	124400	520328950	40550	40600	40600	40550	14
396	20241008	124300	519761150	40550	40550	40550	40550	25
397	20241008	124200	518747400	40500	40600	40600	40500	52
398	20241008	124100	516638950	40550	40550	40600	40550	38
399	20241008	124000	515097950	40550	40500	40550	40500	52
400	20241008	123900	512989500	40500	40550	40550	40500	22
401	20241008	123800	512097700	40500	40550	40550	40500	67
402	20241008	123700	509381350	40500	40550	40550	40500	26
403	20241008	123600	508328200	40550	40500	40550	40500	7
404	20241008	123500	508044600	40500	40550	40550	40500	43
405	20241008	123400	506301600	40500	40600	40650	40500	6
406	20241008	123300	506058100	40650	40650	40650	40650	17
407	20241008	123200	505367050	40700	40650	40700	40650	11
408	20241008	123100	504919750	40700	40650	40700	40650	21
409	20241008	123000	504066000	40700	40650	40700	40650	18
410	20241008	122900	503334200	40700	40650	40700	40650	8
411	20241008	122800	503008850	40700	40600	40700	40600	24
412	20241008	122700	502033300	40600	40600	40650	40500	55
413	20241008	122600	499800700	40600	40500	40600	40500	67
414	20241008	122500	497082100	40550	40500	40550	40500	302
415	20241008	122400	484850300	40550	40550	40550	40500	60
416	20241008	122300	482417450	40550	40550	40600	40550	10
417	20241008	122200	482011850	40550	40550	40600	40550	17
418	20241008	122100	481322350	40550	40450	40550	40450	70
419	20241008	122000	478488450	40500	40450	40550	40450	56
420	20241008	121900	476219200	40500	40450	40500	40450	34
421	20241008	121800	474842550	40450	40450	40500	40450	78
422	20241008	121700	471687350	40450	40500	40500	40450	5
423	20241008	121600	471484950	40450	40500	40500	40450	8
424	20241008	121500	471161200	40450	40450	40450	40450	127
425	20241008	121400	466024050	40450	40500	40500	40450	4
426	20241008	121300	465862150	40450	40500	40500	40450	24
427	20241008	121200	464890900	40500	40500	40500	40500	156
428	20241008	121100	458572900	40500	40500	40550	40500	38
429	20241008	121000	457033750	40550	40550	40550	40550	12
430	20241008	120900	456547150	40500	40550	40550	40500	15
431	20241008	120800	455939500	40500	40500	40500	40500	72
432	20241008	120700	453023500	40500	40500	40550	40500	12
433	20241008	120600	452537350	40550	40550	40550	40500	18
434	20241008	120500	451807850	40500	40500	40500	40500	67
435	20241008	120400	449094350	40550	40500	40550	40500	11
436	20241008	120300	448648700	40500	40500	40550	40500	20
437	20241008	120200	447838200	40500	40550	40550	40500	8
438	20241008	120100	447514050	40500	40500	40550	40500	29
439	20241008	120000	446339400	40500	40550	40550	40500	55
440	20241008	115900	444109450	40550	40500	40550	40500	56
441	20241008	115800	441841300	40500	40500	40550	40500	35
442	20241008	115700	440423600	40500	40550	40550	40500	8
443	20241008	115600	440099450	40500	40550	40600	40500	48
444	20241008	115500	438153200	40550	40550	40550	40550	84
445	20241008	115400	434747000	40600	40550	40600	40550	39
446	20241008	115300	433164500	40600	40600	40600	40600	3
447	20241008	115200	433042700	40550	40550	40600	40550	25
448	20241008	115100	432028800	40550	40550	40600	40550	19
449	20241008	115000	431258000	40600	40550	40600	40550	56
450	20241008	114900	428987050	40550	40550	40550	40550	9
451	20241008	114800	428622100	40550	40550	40600	40550	36
452	20241008	114700	427161950	40600	40550	40600	40550	10
453	20241008	114600	426756350	40550	40550	40550	40550	6
454	20241008	114500	426513050	40550	40550	40600	40550	110
455	20241008	114400	422048350	40550	40550	40550	40550	56
456	20241008	114300	419777550	40550	40550	40550	40550	6
457	20241008	114200	419534250	40550	40550	40550	40550	18
458	20241008	114100	418804350	40550	40550	40550	40550	63
459	20241008	114000	416249700	40600	40550	40600	40550	8
460	20241008	113900	415925200	40550	40550	40550	40550	43
461	20241008	113800	414181550	40550	40550	40550	40550	68
462	20241008	113700	411424150	40550	40550	40550	40550	10
463	20241008	113600	411018650	40550	40550	40550	40550	31
464	20241008	113500	409761600	40550	40550	40550	40550	76
465	20241008	113400	406679800	40550	40550	40550	40550	5
466	20241008	113300	406477050	40550	40600	40600	40550	19
467	20241008	113200	405706250	40600	40600	40600	40600	54
468	20241008	113100	403513850	40600	40600	40600	40600	23
469	20241008	113000	402580050	40600	40550	40600	40550	53
470	20241008	112900	400428400	40550	40600	40600	40550	56
471	20241008	112800	398155100	40600	40600	40600	40600	28
472	20241008	112700	397018300	40600	40650	40650	40600	10
473	20241008	112600	396611950	40600	40600	40600	40600	53
474	20241008	112500	394460150	40600	40600	40600	40600	22
475	20241008	112400	393566950	40600	40600	40600	40600	15
476	20241008	112300	392957950	40600	40600	40600	40600	43
477	20241008	112200	391212150	40600	40600	40600	40600	24
478	20241008	112100	390237750	40600	40650	40650	40600	10
479	20241008	112000	389831600	40650	40600	40650	40600	90
480	20241008	111900	386175700	40600	40600	40600	40600	6
481	20241008	111800	385932100	40600	40600	40600	40550	39
482	20241008	111700	384348850	40550	40600	40600	40550	56
483	20241008	111600	382075500	40600	40600	40600	40600	7
484	20241008	111500	381791300	40600	40600	40600	40600	33
485	20241008	111400	380451500	40600	40600	40600	40600	78
486	20241008	111300	377284700	40600	40600	40600	40600	3
487	20241008	111200	377162900	40600	40600	40600	40600	28
488	20241008	111100	376026100	40600	40650	40650	40600	33
489	20241008	111000	374684750	40650	40700	40700	40650	22
490	20241008	110900	373789750	40650	40650	40650	40650	13
491	20241008	110800	373261300	40700	40700	40700	40700	19
492	20241008	110700	372488000	40750	40800	40800	40750	107
493	20241008	110600	368125500	40800	40800	40800	40800	0
494	20241008	110500	368125500	40800	40800	40800	40800	34
495	20241008	110400	366738300	40800	40850	40850	40800	9
496	20241008	110300	366370750	40850	40850	40850	40850	23
497	20241008	110200	365431200	40850	40900	40900	40850	19
498	20241008	110100	364654850	40950	40950	40950	40950	20
499	20241008	110000	363835850	41000	40850	41000	40850	23
500	20241008	105900	362894400	40900	40850	40900	40800	138
501	20241008	105800	357261450	40900	40900	41000	40900	54
502	20241008	105700	355051750	40900	40750	40900	40750	44
503	20241008	105600	353256800	40800	40700	40800	40700	48
504	20241008	105500	351301550	40650	40600	40700	40600	90
505	20241008	105400	347643050	40650	40650	40650	40650	19
506	20241008	105300	346870700	40650	40600	40650	40600	13
507	20241008	105200	346342500	40600	40600	40600	40600	62
508	20241008	105100	343825300	40600	40600	40650	40600	26
509	20241008	105000	342768900	40600	40600	40600	40600	7
510	20241008	104900	342484700	40550	40550	40600	40550	76
511	20241008	104800	339401650	40550	40500	40550	40500	45
512	20241008	104700	337577250	40500	40500	40500	40500	7
513	20241008	104600	337293750	40450	40450	40450	40450	151
514	20241008	104500	331185800	40450	40400	40500	40400	139
515	20241008	104400	325567350	40400	40450	40450	40350	781
516	20241008	104300	294015750	40400	40600	40600	40400	1944
517	20241008	104200	215370700	40600	40550	40600	40500	64
518	20241008	104100	212776100	40500	40500	40500	40450	67
519	20241008	104000	210062850	40500	40500	40500	40500	62
520	20241008	103900	207551850	40450	40350	40450	40350	98
521	20241008	103800	203590450	40450	40400	40500	40350	112
522	20241008	103700	199058350	40400	40500	40500	40400	288
523	20241008	103600	187410950	40500	40450	40500	40450	158
524	20241008	103500	181013650	40450	40500	40500	40450	154
525	20241008	103400	174780600	40500	40500	40500	40500	51
526	20241008	103300	172715100	40550	40600	40600	40500	603
527	20241008	103200	148283700	40650	40650	40650	40600	37
528	20241008	103100	146780300	40650	40700	40700	40650	26
529	20241008	103000	145722550	40700	40700	40700	40700	6
530	20241008	102900	145478350	40700	40700	40700	40700	15
531	20241008	102800	144867850	40700	40700	40700	40700	94
532	20241008	102700	141042050	40650	40650	40650	40650	8
533	20241008	102600	140716850	40700	40650	40700	40650	225
534	20241008	102500	131559400	40600	40550	40600	40550	105
535	20241008	102400	127300450	40550	40550	40550	40550	3
536	20241008	102300	127178800	40550	40550	40550	40550	10
537	20241008	102200	126773300	40550	40550	40550	40500	137
538	20241008	102100	121218600	40600	40600	40600	40600	70
539	20241008	102000	118376600	40600	40650	40650	40600	20
540	20241008	101900	117564400	40700	40700	40700	40700	98
541	20241008	101800	113575800	40700	40750	40750	40700	55
542	20241008	101700	111335050	40750	40750	40750	40750	3
543	20241008	101600	111212800	40750	40800	40800	40750	20
544	20241008	101500	110397400	40800	40850	40850	40800	97
545	20241008	101400	106436700	40850	40850	40850	40850	6
546	20241008	101300	106191600	40850	40900	40950	40850	63
547	20241008	101200	103616000	41000	41000	41000	41000	38
548	20241008	101100	102058000	41000	41000	41000	41000	7
549	20241008	101000	101771000	41000	41050	41050	41000	14
550	20241008	100900	101196800	41000	41000	41000	41000	16
551	20241008	100800	100540800	41000	41000	41000	41000	32
552	20241008	100700	99228800	41000	41000	41000	41000	0
553	20241008	100600	99228800	41000	41000	41000	41000	12
554	20241008	100500	98736800	41000	41050	41050	41000	23
555	20241008	100400	97793750	41100	41100	41100	41100	3
556	20241008	100300	97670450	41150	41150	41200	41150	12
557	20241008	100200	97176500	41150	41050	41200	41050	116
558	20241008	100100	92403800	41000	41000	41000	41000	74
559	20241008	100000	89369800	41000	41000	41000	41000	3
560	20241008	095900	89246800	41000	40900	41000	40900	93
561	20241008	095800	85436850	40950	40900	40950	40900	17
562	20241008	095700	84741500	40900	40900	40950	40900	56
563	20241008	095600	82449150	40850	40750	40850	40600	75
564	20241008	095500	79391450	40750	41050	41050	40500	950
565	20241008	095400	40504150	41050	41050	41050	41050	6
566	20241008	095300	40257850	41050	41050	41100	41050	58
567	20241008	095200	37876900	41050	41100	41100	41050	99
568	20241008	095100	33808350	41100	41100	41100	41100	5
569	20241008	095000	33602850	41100	41100	41100	41100	6
570	20241008	094900	33356250	41150	41200	41200	41150	73
571	20241008	094800	30349800	41350	41550	41550	41350	278
572	20241008	094700	18815300	41550	41550	41550	41550	17
573	20241008	094600	18108950	41550	41550	41550	41550	0
574	20241008	094500	18108950	41550	41550	41550	41550	0
575	20241008	094400	18108950	41550	41550	41550	41550	0
576	20241008	094300	18108950	41550	41550	41550	41550	0
577	20241008	094200	18108950	41550	41550	41550	41550	0
578	20241008	094100	18108950	41550	41550	41550	41550	0
579	20241008	094000	18108950	41550	41550	41550	41550	0
580	20241008	093900	18108950	41550	41550	41550	41550	0
581	20241008	093800	18108950	41550	41550	41550	41550	0
582	20241008	093700	18108950	41550	41550	41550	41550	0
583	20241008	093600	18108950	41550	41550	41550	41550	0
584	20241008	093500	18108950	41550	41550	41550	41550	0
585	20241008	093400	18108950	41550	41550	41550	41550	0
586	20241008	093300	18108950	41550	41550	41550	41550	0
587	20241008	093200	18108950	41550	41550	41550	41550	0
588	20241008	093100	18108950	41550	41550	41550	41550	0
589	20241008	093000	18108950	41550	41550	41550	41550	0
590	20241008	092900	18108950	41550	41550	41550	41550	52
591	20241008	092800	15948350	41550	41550	41550	41550	0
592	20241008	092700	15948350	41550	41550	41550	41550	40
593	20241008	092600	14286350	41550	41550	41550	41550	1
594	20241008	092500	14244800	41600	41600	41600	41600	5
595	20241008	092400	14036800	41600	41600	41600	41600	1
596	20241008	092300	13995200	41600	41600	41600	41600	0
597	20241008	092200	13995200	41600	41600	41600	41600	1
598	20241008	092100	13953600	41600	41600	41600	41600	45
599	20241008	092000	12081600	41550	41550	41550	41550	16
600	20241008	091900	11416800	41550	41550	41550	41550	0
601	20241008	091800	11416800	41550	41550	41550	41550	5
602	20241008	091700	11209050	41550	41550	41550	41550	0
603	20241008	091600	11209050	41550	41550	41550	41550	20
604	20241008	091500	10378050	41500	41500	41500	41500	22
605	20241008	091400	9465050	41500	41500	41500	41500	1
606	20241008	091300	9423550	41500	41500	41500	41500	2
607	20241008	091200	9340550	41550	41550	41550	41550	2
608	20241008	091100	9257450	41550	41550	41550	41550	0
609	20241008	091000	9257450	41550	41550	41550	41550	1
610	20241008	090900	9215900	41350	41350	41350	41350	0
611	20241008	090800	9215900	41350	41350	41350	41350	0
612	20241008	090700	9215900	41350	41350	41350	41350	0
613	20241008	090600	9215900	41350	41350	41350	41350	0
614	20241008	090500	9215900	41350	41350	41350	41350	0
615	20241008	090400	9215900	41350	41350	41350	41350	0
616	20241008	090300	9215900	41350	41350	41350	41350	0
617	20241008	090200	9215900	41350	41450	41450	41350	29
618	20241008	090100	8013950	41350	41800	41800	41250	79
619	20241008	090000	4723400	41800	41800	41800	41800	113