KissMeData/344820/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	212100	381339450	40600	40600	40600	40600	174
3	20241010	212000	381339450	40600	40600	40600	40600	0
4	20241010	211900	381339450	40600	40600	40600	40600	0
5	20241010	211800	381339450	40600	40600	40600	40600	0
6	20241010	211700	381339450	40600	40600	40600	40600	0
7	20241010	211600	381339450	40600	40600	40600	40600	0
8	20241010	211500	381339450	40600	40600	40600	40600	0
9	20241010	211400	381339450	40600	40600	40600	40600	0
10	20241010	211300	381339450	40600	40600	40600	40600	0
11	20241010	211200	381339450	40600	40600	40600	40600	0
12	20241010	211100	381339450	40600	40600	40600	40600	0
13	20241010	211000	381339450	40600	40600	40600	40600	0
14	20241010	210900	381339450	40600	40600	40600	40600	0
15	20241010	210800	381339450	40600	40600	40600	40600	0
16	20241010	210700	381339450	40600	40600	40600	40600	0
17	20241010	210600	381339450	40600	40600	40600	40600	0
18	20241010	210500	381339450	40600	40600	40600	40600	0
19	20241010	210400	381339450	40600	40600	40600	40600	0
20	20241010	210300	381339450	40600	40600	40600	40600	0
21	20241010	210200	381339450	40600	40600	40600	40600	0
22	20241010	210100	381339450	40600	40600	40600	40600	0
23	20241010	210000	381339450	40600	40600	40600	40600	0
24	20241010	205900	381339450	40600	40600	40600	40600	0
25	20241010	205800	381339450	40600	40600	40600	40600	0
26	20241010	205700	381339450	40600	40600	40600	40600	0
27	20241010	205600	381339450	40600	40600	40600	40600	0
28	20241010	205500	381339450	40600	40600	40600	40600	0
29	20241010	205400	381339450	40600	40600	40600	40600	0
30	20241010	205300	381339450	40600	40600	40600	40600	0
31	20241010	205200	381339450	40600	40600	40600	40600	0
32	20241010	205100	381339450	40600	40600	40600	40600	174
33	20241010	205000	381339450	40600	40600	40600	40600	0
34	20241010	204900	381339450	40600	40600	40600	40600	0
35	20241010	204800	381339450	40600	40600	40600	40600	0
36	20241010	204700	381339450	40600	40600	40600	40600	0
37	20241010	204600	381339450	40600	40600	40600	40600	0
38	20241010	204500	381339450	40600	40600	40600	40600	0
39	20241010	204400	381339450	40600	40600	40600	40600	0
40	20241010	204300	381339450	40600	40600	40600	40600	0
41	20241010	204200	381339450	40600	40600	40600	40600	0
42	20241010	204100	381339450	40600	40600	40600	40600	0
43	20241010	204000	381339450	40600	40600	40600	40600	0
44	20241010	203900	381339450	40600	40600	40600	40600	0
45	20241010	203800	381339450	40600	40600	40600	40600	0
46	20241010	203700	381339450	40600	40600	40600	40600	0
47	20241010	203600	381339450	40600	40600	40600	40600	0
48	20241010	203500	381339450	40600	40600	40600	40600	0
49	20241010	203400	381339450	40600	40600	40600	40600	0
50	20241010	203300	381339450	40600	40600	40600	40600	0
51	20241010	203200	381339450	40600	40600	40600	40600	0
52	20241010	203100	381339450	40600	40600	40600	40600	0
53	20241010	203000	381339450	40600	40600	40600	40600	0
54	20241010	202900	381339450	40600	40600	40600	40600	0
55	20241010	202800	381339450	40600	40600	40600	40600	0
56	20241010	202700	381339450	40600	40600	40600	40600	0
57	20241010	202600	381339450	40600	40600	40600	40600	0
58	20241010	202500	381339450	40600	40600	40600	40600	0
59	20241010	202400	381339450	40600	40600	40600	40600	0
60	20241010	202300	381339450	40600	40600	40600	40600	0
61	20241010	202200	381339450	40600	40600	40600	40600	0
62	20241010	202100	381339450	40600	40600	40600	40600	174
63	20241010	202000	381339450	40600	40600	40600	40600	0
64	20241010	201900	381339450	40600	40600	40600	40600	0
65	20241010	201800	381339450	40600	40600	40600	40600	0
66	20241010	201700	381339450	40600	40600	40600	40600	0
67	20241010	201600	381339450	40600	40600	40600	40600	0
68	20241010	201500	381339450	40600	40600	40600	40600	0
69	20241010	201400	381339450	40600	40600	40600	40600	0
70	20241010	201300	381339450	40600	40600	40600	40600	0
71	20241010	201200	381339450	40600	40600	40600	40600	0
72	20241010	201100	381339450	40600	40600	40600	40600	0
73	20241010	201000	381339450	40600	40600	40600	40600	0
74	20241010	200900	381339450	40600	40600	40600	40600	0
75	20241010	200800	381339450	40600	40600	40600	40600	0
76	20241010	200700	381339450	40600	40600	40600	40600	0
77	20241010	200600	381339450	40600	40600	40600	40600	0
78	20241010	200500	381339450	40600	40600	40600	40600	0
79	20241010	200400	381339450	40600	40600	40600	40600	0
80	20241010	200300	381339450	40600	40600	40600	40600	0
81	20241010	200200	381339450	40600	40600	40600	40600	0
82	20241010	200100	381339450	40600	40600	40600	40600	0
83	20241010	200000	381339450	40600	40600	40600	40600	0
84	20241010	195900	381339450	40600	40600	40600	40600	0
85	20241010	195800	381339450	40600	40600	40600	40600	0
86	20241010	195700	381339450	40600	40600	40600	40600	0
87	20241010	195600	381339450	40600	40600	40600	40600	0
88	20241010	195500	381339450	40600	40600	40600	40600	0
89	20241010	195400	381339450	40600	40600	40600	40600	0
90	20241010	195300	381339450	40600	40600	40600	40600	0
91	20241010	195200	381339450	40600	40600	40600	40600	0
92	20241010	195100	381339450	40600	40600	40600	40600	174
93	20241010	195000	381339450	40600	40600	40600	40600	0
94	20241010	194900	381339450	40600	40600	40600	40600	0
95	20241010	194800	381339450	40600	40600	40600	40600	0
96	20241010	194700	381339450	40600	40600	40600	40600	0
97	20241010	194600	381339450	40600	40600	40600	40600	0
98	20241010	194500	381339450	40600	40600	40600	40600	0
99	20241010	194400	381339450	40600	40600	40600	40600	0
100	20241010	194300	381339450	40600	40600	40600	40600	0
101	20241010	194200	381339450	40600	40600	40600	40600	0
102	20241010	194100	381339450	40600	40600	40600	40600	0
103	20241010	194000	381339450	40600	40600	40600	40600	0
104	20241010	193900	381339450	40600	40600	40600	40600	0
105	20241010	193800	381339450	40600	40600	40600	40600	0
106	20241010	193700	381339450	40600	40600	40600	40600	0
107	20241010	193600	381339450	40600	40600	40600	40600	0
108	20241010	193500	381339450	40600	40600	40600	40600	0
109	20241010	193400	381339450	40600	40600	40600	40600	0
110	20241010	193300	381339450	40600	40600	40600	40600	0
111	20241010	193200	381339450	40600	40600	40600	40600	0
112	20241010	193100	381339450	40600	40600	40600	40600	0
113	20241010	193000	381339450	40600	40600	40600	40600	0
114	20241010	192900	381339450	40600	40600	40600	40600	0
115	20241010	192800	381339450	40600	40600	40600	40600	0
116	20241010	192700	381339450	40600	40600	40600	40600	0
117	20241010	192600	381339450	40600	40600	40600	40600	0
118	20241010	192500	381339450	40600	40600	40600	40600	0
119	20241010	192400	381339450	40600	40600	40600	40600	0
120	20241010	192300	381339450	40600	40600	40600	40600	0
121	20241010	192200	381339450	40600	40600	40600	40600	0
122	20241010	192100	381339450	40600	40600	40600	40600	174
123	20241010	192000	381339450	40600	40600	40600	40600	0
124	20241010	191900	381339450	40600	40600	40600	40600	0
125	20241010	191800	381339450	40600	40600	40600	40600	0
126	20241010	191700	381339450	40600	40600	40600	40600	0
127	20241010	191600	381339450	40600	40600	40600	40600	0
128	20241010	191500	381339450	40600	40600	40600	40600	0
129	20241010	191400	381339450	40600	40600	40600	40600	0
130	20241010	191300	381339450	40600	40600	40600	40600	0
131	20241010	191200	381339450	40600	40600	40600	40600	0
132	20241010	191100	381339450	40600	40600	40600	40600	0
133	20241010	191000	381339450	40600	40600	40600	40600	0
134	20241010	190900	381339450	40600	40600	40600	40600	0
135	20241010	190800	381339450	40600	40600	40600	40600	0
136	20241010	190700	381339450	40600	40600	40600	40600	0
137	20241010	190600	381339450	40600	40600	40600	40600	0
138	20241010	190500	381339450	40600	40600	40600	40600	0
139	20241010	190400	381339450	40600	40600	40600	40600	0
140	20241010	190300	381339450	40600	40600	40600	40600	0
141	20241010	190200	381339450	40600	40600	40600	40600	0
142	20241010	190100	381339450	40600	40600	40600	40600	0
143	20241010	190000	381339450	40600	40600	40600	40600	0
144	20241010	185900	381339450	40600	40600	40600	40600	0
145	20241010	185800	381339450	40600	40600	40600	40600	0
146	20241010	185700	381339450	40600	40600	40600	40600	0
147	20241010	185600	381339450	40600	40600	40600	40600	0
148	20241010	185500	381339450	40600	40600	40600	40600	0
149	20241010	185400	381339450	40600	40600	40600	40600	0
150	20241010	185300	381339450	40600	40600	40600	40600	0
151	20241010	185200	381339450	40600	40600	40600	40600	0
152	20241010	185100	381339450	40600	40600	40600	40600	174
153	20241010	185000	381339450	40600	40600	40600	40600	0
154	20241010	184900	381339450	40600	40600	40600	40600	0
155	20241010	184800	381339450	40600	40600	40600	40600	0
156	20241010	184700	381339450	40600	40600	40600	40600	0
157	20241010	184600	381339450	40600	40600	40600	40600	0
158	20241010	184500	381339450	40600	40600	40600	40600	0
159	20241010	184400	381339450	40600	40600	40600	40600	0
160	20241010	184300	381339450	40600	40600	40600	40600	0
161	20241010	184200	381339450	40600	40600	40600	40600	0
162	20241010	184100	381339450	40600	40600	40600	40600	0
163	20241010	184000	381339450	40600	40600	40600	40600	0
164	20241010	183900	381339450	40600	40600	40600	40600	0
165	20241010	183800	381339450	40600	40600	40600	40600	0
166	20241010	183700	381339450	40600	40600	40600	40600	0
167	20241010	183600	381339450	40600	40600	40600	40600	0
168	20241010	183500	381339450	40600	40600	40600	40600	0
169	20241010	183400	381339450	40600	40600	40600	40600	0
170	20241010	183300	381339450	40600	40600	40600	40600	0
171	20241010	183200	381339450	40600	40600	40600	40600	0
172	20241010	183100	381339450	40600	40600	40600	40600	0
173	20241010	183000	381339450	40600	40600	40600	40600	0
174	20241010	182900	381339450	40600	40600	40600	40600	0
175	20241010	182800	381339450	40600	40600	40600	40600	0
176	20241010	182700	381339450	40600	40600	40600	40600	0
177	20241010	182600	381339450	40600	40600	40600	40600	0
178	20241010	182500	381339450	40600	40600	40600	40600	0
179	20241010	182400	381339450	40600	40600	40600	40600	0
180	20241010	182300	381339450	40600	40600	40600	40600	0
181	20241010	182200	381339450	40600	40600	40600	40600	0
182	20241010	182100	381339450	40600	40600	40600	40600	174
183	20241010	182000	381339450	40600	40600	40600	40600	0
184	20241010	181900	381339450	40600	40600	40600	40600	0
185	20241010	181800	381339450	40600	40600	40600	40600	0
186	20241010	181700	381339450	40600	40600	40600	40600	0
187	20241010	181600	381339450	40600	40600	40600	40600	0
188	20241010	181500	381339450	40600	40600	40600	40600	0
189	20241010	181400	381339450	40600	40600	40600	40600	0
190	20241010	181300	381339450	40600	40600	40600	40600	0
191	20241010	181200	381339450	40600	40600	40600	40600	0
192	20241010	181100	381339450	40600	40600	40600	40600	0
193	20241010	181000	381339450	40600	40600	40600	40600	0
194	20241010	180900	381339450	40600	40600	40600	40600	0
195	20241010	180800	381339450	40600	40600	40600	40600	0
196	20241010	180700	381339450	40600	40600	40600	40600	0
197	20241010	180600	381339450	40600	40600	40600	40600	0
198	20241010	180500	381339450	40600	40600	40600	40600	0
199	20241010	180400	381339450	40600	40600	40600	40600	0
200	20241010	180300	381339450	40600	40600	40600	40600	0
201	20241010	180200	381339450	40600	40600	40600	40600	0
202	20241010	180100	381339450	40600	40600	40600	40600	0
203	20241010	180000	381339450	40600	40600	40600	40600	0
204	20241010	175900	381339450	40600	40600	40600	40600	0
205	20241010	175800	381339450	40600	40600	40600	40600	0
206	20241010	175700	381339450	40600	40600	40600	40600	0
207	20241010	175600	381339450	40600	40600	40600	40600	0
208	20241010	175500	381339450	40600	40600	40600	40600	0
209	20241010	175400	381339450	40600	40600	40600	40600	0
210	20241010	175300	381339450	40600	40600	40600	40600	0
211	20241010	175200	381339450	40600	40600	40600	40600	0
212	20241010	175100	381339450	40600	40600	40600	40600	174
213	20241010	175000	381339450	40600	40600	40600	40600	0
214	20241010	174900	381339450	40600	40600	40600	40600	0
215	20241010	174800	381339450	40600	40600	40600	40600	0
216	20241010	174700	381339450	40600	40600	40600	40600	0
217	20241010	174600	381339450	40600	40600	40600	40600	0
218	20241010	174500	381339450	40600	40600	40600	40600	0
219	20241010	174400	381339450	40600	40600	40600	40600	0
220	20241010	174300	381339450	40600	40600	40600	40600	0
221	20241010	174200	381339450	40600	40600	40600	40600	0
222	20241010	174100	381339450	40600	40600	40600	40600	0
223	20241010	174000	381339450	40600	40600	40600	40600	0
224	20241010	173900	381339450	40600	40600	40600	40600	0
225	20241010	173800	381339450	40600	40600	40600	40600	0
226	20241010	173700	381339450	40600	40600	40600	40600	0
227	20241010	173600	381339450	40600	40600	40600	40600	0
228	20241010	173500	381339450	40600	40600	40600	40600	0
229	20241010	173400	381339450	40600	40600	40600	40600	0
230	20241010	173300	381339450	40600	40600	40600	40600	0
231	20241010	173200	381339450	40600	40600	40600	40600	0
232	20241010	173100	381339450	40600	40600	40600	40600	0
233	20241010	173000	381339450	40600	40600	40600	40600	0
234	20241010	172900	381339450	40600	40600	40600	40600	0
235	20241010	172800	381339450	40600	40600	40600	40600	0
236	20241010	172700	381339450	40600	40600	40600	40600	0
237	20241010	172600	381339450	40600	40600	40600	40600	0
238	20241010	172500	381339450	40600	40600	40600	40600	0
239	20241010	172400	381339450	40600	40600	40600	40600	0
240	20241010	172300	381339450	40600	40600	40600	40600	0
241	20241010	172200	381339450	40600	40600	40600	40600	0
242	20241010	172100	381339450	40600	40600	40600	40600	174
243	20241010	172000	381339450	40600	40600	40600	40600	0
244	20241010	171900	381339450	40600	40600	40600	40600	0
245	20241010	171800	381339450	40600	40600	40600	40600	0
246	20241010	171700	381339450	40600	40600	40600	40600	0
247	20241010	171600	381339450	40600	40600	40600	40600	0
248	20241010	171500	381339450	40600	40600	40600	40600	0
249	20241010	171400	381339450	40600	40600	40600	40600	0
250	20241010	171300	381339450	40600	40600	40600	40600	0
251	20241010	171200	381339450	40600	40600	40600	40600	0
252	20241010	171100	381339450	40600	40600	40600	40600	0
253	20241010	171000	381339450	40600	40600	40600	40600	0
254	20241010	170900	381339450	40600	40600	40600	40600	0
255	20241010	170800	381339450	40600	40600	40600	40600	0
256	20241010	170700	381339450	40600	40600	40600	40600	0
257	20241010	170600	381339450	40600	40600	40600	40600	0
258	20241010	170500	381339450	40600	40600	40600	40600	0
259	20241010	170400	381339450	40600	40600	40600	40600	0
260	20241010	170300	381339450	40600	40600	40600	40600	0
261	20241010	170200	381339450	40600	40600	40600	40600	0
262	20241010	170100	381339450	40600	40600	40600	40600	0
263	20241010	170000	381339450	40600	40600	40600	40600	0
264	20241010	165900	381339450	40600	40600	40600	40600	0
265	20241010	165800	381339450	40600	40600	40600	40600	0
266	20241010	165700	381339450	40600	40600	40600	40600	0
267	20241010	165600	381339450	40600	40600	40600	40600	0
268	20241010	165500	381339450	40600	40600	40600	40600	0
269	20241010	165400	381339450	40600	40600	40600	40600	0
270	20241010	165300	381339450	40600	40600	40600	40600	0
271	20241010	165200	381339450	40600	40600	40600	40600	0
272	20241010	165100	381339450	40600	40600	40600	40600	174
273	20241010	165000	381339450	40600	40600	40600	40600	0
274	20241010	164900	381339450	40600	40600	40600	40600	0
275	20241010	164800	381339450	40600	40600	40600	40600	0
276	20241010	164700	381339450	40600	40600	40600	40600	0
277	20241010	164600	381339450	40600	40600	40600	40600	0
278	20241010	164500	381339450	40600	40600	40600	40600	0
279	20241010	164400	381339450	40600	40600	40600	40600	0
280	20241010	164300	381339450	40600	40600	40600	40600	0
281	20241010	164200	381339450	40600	40600	40600	40600	0
282	20241010	164100	381339450	40600	40600	40600	40600	0
283	20241010	164000	381339450	40600	40600	40600	40600	0
284	20241010	163900	381339450	40600	40600	40600	40600	0
285	20241010	163800	381339450	40600	40600	40600	40600	0
286	20241010	163700	381339450	40600	40600	40600	40600	0
287	20241010	163600	381339450	40600	40600	40600	40600	0
288	20241010	163500	381339450	40600	40600	40600	40600	0
289	20241010	163400	381339450	40600	40600	40600	40600	0
290	20241010	163300	381339450	40600	40600	40600	40600	0
291	20241010	163200	381339450	40600	40600	40600	40600	0
292	20241010	163100	381339450	40600	40600	40600	40600	0
293	20241010	163000	381339450	40600	40600	40600	40600	0
294	20241010	162900	381339450	40600	40600	40600	40600	0
295	20241010	162800	381339450	40600	40600	40600	40600	0
296	20241010	162700	381339450	40600	40600	40600	40600	0
297	20241010	162600	381339450	40600	40600	40600	40600	0
298	20241010	162500	381339450	40600	40600	40600	40600	0
299	20241010	162400	381339450	40600	40600	40600	40600	0
300	20241010	162300	381339450	40600	40600	40600	40600	0
301	20241010	162200	381339450	40600	40600	40600	40600	0
302	20241010	162100	381339450	40600	40600	40600	40600	174
303	20241010	162000	381339450	40600	40600	40600	40600	0
304	20241010	161900	381339450	40600	40600	40600	40600	0
305	20241010	161800	381339450	40600	40600	40600	40600	0
306	20241010	161700	381339450	40600	40600	40600	40600	0
307	20241010	161600	381339450	40600	40600	40600	40600	0
308	20241010	161500	381339450	40600	40600	40600	40600	0
309	20241010	161400	381339450	40600	40600	40600	40600	0
310	20241010	161300	381339450	40600	40600	40600	40600	0
311	20241010	161200	381339450	40600	40600	40600	40600	0
312	20241010	161100	381339450	40600	40600	40600	40600	0
313	20241010	161000	381339450	40600	40600	40600	40600	0
314	20241010	160900	381339450	40600	40600	40600	40600	0
315	20241010	160800	381339450	40600	40600	40600	40600	0
316	20241010	160700	381339450	40600	40600	40600	40600	0
317	20241010	160600	381339450	40600	40600	40600	40600	0
318	20241010	160500	381339450	40600	40600	40600	40600	0
319	20241010	160400	381339450	40600	40600	40600	40600	0
320	20241010	160300	381339450	40600	40600	40600	40600	0
321	20241010	160200	381339450	40600	40600	40600	40600	0
322	20241010	160100	381339450	40600	40600	40600	40600	0
323	20241010	160000	381339450	40600	40600	40600	40600	0
324	20241010	155900	381339450	40600	40600	40600	40600	0
325	20241010	155800	381339450	40600	40600	40600	40600	0
326	20241010	155700	381339450	40600	40600	40600	40600	0
327	20241010	155600	381339450	40600	40600	40600	40600	0
328	20241010	155500	381339450	40600	40600	40600	40600	0
329	20241010	155400	381339450	40600	40600	40600	40600	0
330	20241010	155300	381339450	40600	40600	40600	40600	0
331	20241010	155200	381339450	40600	40600	40600	40600	0
332	20241010	155100	381339450	40600	40600	40600	40600	174
333	20241010	155000	381339450	40600	40600	40600	40600	0
334	20241010	154900	381339450	40600	40600	40600	40600	0
335	20241010	154800	381339450	40600	40600	40600	40600	0
336	20241010	154700	381339450	40600	40600	40600	40600	0
337	20241010	154600	381339450	40600	40600	40600	40600	0
338	20241010	154500	381339450	40600	40600	40600	40600	0
339	20241010	154400	381339450	40600	40600	40600	40600	0
340	20241010	154300	381339450	40600	40600	40600	40600	0
341	20241010	154200	381339450	40600	40600	40600	40600	0
342	20241010	154100	381339450	40600	40600	40600	40600	0
343	20241010	154000	381339450	40600	40600	40600	40600	0
344	20241010	153900	381339450	40600	40600	40600	40600	0
345	20241010	153800	381339450	40600	40600	40600	40600	0
346	20241010	153700	381339450	40600	40600	40600	40600	0
347	20241010	153600	381339450	40600	40600	40600	40600	0
348	20241010	153500	381339450	40600	40600	40600	40600	0
349	20241010	153400	381339450	40600	40600	40600	40600	0
350	20241010	153300	381339450	40600	40600	40600	40600	0
351	20241010	153200	381339450	40600	40600	40600	40600	0
352	20241010	153100	381339450	40600	40600	40600	40600	0
353	20241010	153000	381339450	40600	40600	40600	40600	174
354	20241010	152900	374275050	40500	40500	40500	40500	0
355	20241010	152800	374275050	40500	40500	40500	40500	0
356	20241010	152700	374275050	40500	40500	40500	40500	0
357	20241010	152600	374275050	40500	40500	40500	40500	0
358	20241010	152500	374275050	40500	40500	40500	40500	0
359	20241010	152400	374275050	40500	40500	40500	40500	0
360	20241010	152300	374275050	40500	40500	40500	40500	0
361	20241010	152200	374275050	40500	40500	40500	40500	0
362	20241010	152100	374275050	40500	40500	40500	40500	0
363	20241010	152000	374275050	40500	40500	40500	40500	0
364	20241010	151900	374275050	40500	40500	40500	40500	30
365	20241010	151800	373060050	40550	40550	40550	40550	0
366	20241010	151700	373060050	40550	40550	40550	40550	0
367	20241010	151600	373060050	40550	40500	40550	40500	7
368	20241010	151500	372776500	40550	40550	40550	40550	0
369	20241010	151400	372776500	40550	40500	40550	40500	85
370	20241010	151300	369329800	40500	40550	40550	40500	72
371	20241010	151200	366413750	40500	40500	40500	40500	3
372	20241010	151100	366292250	40550	40550	40550	40550	5
373	20241010	151000	366089500	40500	40500	40500	40500	131
374	20241010	150900	360784000	40500	40500	40550	40500	498
375	20241010	150800	340610200	40500	40500	40550	40500	25
376	20241010	150700	339596750	40500	40500	40500	40500	63
377	20241010	150600	337045250	40550	40500	40550	40500	20
378	20241010	150500	336235000	40500	40550	40550	40500	8
379	20241010	150400	335910750	40550	40550	40550	40550	15
380	20241010	150300	335302500	40500	40550	40550	40500	130
381	20241010	150200	330031100	40600	40550	40600	40550	2
382	20241010	150100	329949950	40550	40550	40550	40550	2
383	20241010	150000	329868850	40600	40550	40600	40550	147
384	20241010	145900	323900800	40600	40600	40600	40600	2
385	20241010	145800	323819600	40550	40550	40600	40550	8
386	20241010	145700	323495100	40550	40600	40600	40550	12
387	20241010	145600	323008450	40550	40550	40550	40550	1
388	20241010	145500	322967900	40550	40550	40550	40550	1
389	20241010	145400	322927350	40550	40600	40600	40550	3
390	20241010	145300	322805600	40550	40600	40600	40550	6
391	20241010	145200	322562250	40550	40550	40550	40550	0
392	20241010	145100	322562250	40550	40550	40600	40550	15
393	20241010	145000	321953950	40550	40550	40550	40550	0
394	20241010	144900	321953950	40550	40600	40600	40550	6
395	20241010	144800	321710400	40550	40550	40600	40550	32
396	20241010	144700	320412750	40550	40550	40550	40550	2
397	20241010	144600	320331650	40550	40550	40550	40550	1
398	20241010	144500	320291100	40600	40600	40600	40600	54
399	20241010	144400	318098700	40550	40550	40550	40550	3
400	20241010	144300	317977050	40550	40550	40550	40550	0
401	20241010	144200	317977050	40550	40550	40550	40550	52
402	20241010	144100	315868450	40550	40550	40550	40550	1
403	20241010	144000	315827900	40550	40550	40550	40550	2
404	20241010	143900	315746800	40600	40550	40600	40550	2
405	20241010	143800	315665650	40550	40550	40550	40550	0
406	20241010	143700	315665650	40550	40550	40550	40550	3
407	20241010	143600	315544000	40600	40600	40600	40600	1
408	20241010	143500	315503400	40550	40550	40550	40550	2
409	20241010	143400	315422300	40550	40550	40550	40550	1
410	20241010	143300	315381750	40600	40550	40600	40550	2
411	20241010	143200	315300600	40550	40600	40600	40550	2
412	20241010	143100	315219450	40600	40600	40600	40600	5
413	20241010	143000	315016450	40600	40550	40600	40550	51
414	20241010	142900	312946000	40550	40550	40550	40550	1
415	20241010	142800	312905450	40550	40550	40550	40550	0
416	20241010	142700	312905450	40550	40550	40550	40550	1
417	20241010	142600	312864900	40550	40550	40550	40550	2
418	20241010	142500	312783800	40550	40550	40550	40550	1
419	20241010	142400	312743250	40550	40550	40550	40550	554
420	20241010	142300	290278550	40550	40550	40550	40550	3
421	20241010	142200	290156900	40550	40550	40550	40550	11
422	20241010	142100	289710850	40550	40550	40550	40550	2
423	20241010	142000	289629750	40550	40550	40550	40550	1
424	20241010	141900	289589200	40550	40550	40550	40550	2
425	20241010	141800	289508100	40550	40550	40550	40550	1
426	20241010	141700	289467550	40600	40600	40600	40600	1
427	20241010	141600	289426950	40550	40550	40550	40550	3
428	20241010	141500	289305300	40550	40550	40550	40550	1
429	20241010	141400	289264750	40550	40550	40550	40550	0
430	20241010	141300	289264750	40550	40550	40550	40550	1
431	20241010	141200	289224200	40550	40550	40550	40550	1
432	20241010	141100	289183650	40550	40550	40550	40550	1
433	20241010	141000	289143100	40550	40550	40550	40550	0
434	20241010	140900	289143100	40550	40550	40600	40550	103
435	20241010	140800	284961450	40550	40550	40550	40550	1
436	20241010	140700	284920900	40600	40600	40600	40600	0
437	20241010	140600	284920900	40600	40550	40600	40550	8
438	20241010	140500	284596400	40550	40600	40600	40550	52
439	20241010	140400	282485300	40550	40550	40550	40550	213
440	20241010	140300	273848150	40550	40550	40550	40550	0
441	20241010	140200	273848150	40550	40550	40550	40550	3
442	20241010	140100	273726500	40550	40550	40550	40550	1
443	20241010	140000	273685950	40550	40550	40550	40550	0
444	20241010	135900	273685950	40550	40600	40600	40550	36
445	20241010	135800	272225400	40600	40550	40600	40550	71
446	20241010	135700	269342900	40550	40550	40550	40550	1
447	20241010	135600	269302350	40550	40550	40550	40550	0
448	20241010	135500	269302350	40550	40550	40600	40550	35
449	20241010	135400	267881850	40550	40550	40550	40550	1
450	20241010	135300	267841300	40550	40550	40550	40550	0
451	20241010	135200	267841300	40550	40550	40550	40550	1
452	20241010	135100	267800750	40550	40550	40550	40550	1
453	20241010	135000	267760200	40550	40550	40550	40550	1
454	20241010	134900	267719650	40550	40550	40550	40550	0
455	20241010	134800	267719650	40550	40550	40550	40550	1
456	20241010	134700	267679100	40550	40550	40550	40550	3
457	20241010	134600	267557450	40550	40550	40550	40550	0
458	20241010	134500	267557450	40550	40550	40550	40550	1
459	20241010	134400	267516900	40550	40550	40550	40550	2
460	20241010	134300	267435800	40550	40550	40550	40550	1
461	20241010	134200	267395250	40600	40600	40600	40600	142
462	20241010	134100	261630050	40600	40600	40600	40600	1
463	20241010	134000	261589450	40600	40600	40600	40600	3
464	20241010	133900	261467650	40650	40650	40650	40650	1
465	20241010	133800	261427000	40600	40600	40600	40600	1
466	20241010	133700	261386400	40600	40650	40650	40600	11
467	20241010	133600	260939350	40600	40600	40600	40600	1
468	20241010	133500	260898750	40600	40600	40600	40600	1
469	20241010	133400	260858150	40600	40600	40600	40600	20
470	20241010	133300	260046150	40600	40600	40600	40600	3
471	20241010	133200	259924350	40600	40600	40600	40600	50
472	20241010	133100	257894350	40600	40600	40600	40600	1
473	20241010	133000	257853750	40600	40650	40650	40600	2
474	20241010	132900	257772500	40600	40600	40600	40600	1
475	20241010	132800	257731900	40650	40600	40650	40600	2
476	20241010	132700	257650650	40650	40650	40650	40650	1
477	20241010	132600	257610000	40600	40600	40600	40600	3
478	20241010	132500	257488200	40600	40600	40600	40600	0
479	20241010	132400	257488200	40600	40650	40650	40600	52
480	20241010	132300	255374450	40600	40600	40600	40600	12
481	20241010	132200	254887250	40600	40650	40650	40600	11
482	20241010	132100	254440150	40600	40600	40650	40600	48
483	20241010	132000	252491000	40600	40650	40650	40600	27
484	20241010	131900	251394700	40600	40600	40650	40600	9
485	20241010	131800	251029250	40600	40600	40600	40600	0
486	20241010	131700	251029250	40600	40600	40600	40600	1
487	20241010	131600	250988650	40600	40650	40650	40600	3
488	20241010	131500	250866800	40600	40600	40600	40600	1
489	20241010	131400	250826200	40600	40600	40600	40600	1
490	20241010	131300	250785600	40600	40600	40600	40600	0
491	20241010	131200	250785600	40600	40600	40600	40600	3
492	20241010	131100	250663800	40600	40600	40600	40600	1
493	20241010	131000	250623200	40550	40550	40600	40550	54
494	20241010	130900	248433350	40550	40550	40550	40550	2
495	20241010	130800	248352250	40550	40550	40550	40550	1
496	20241010	130700	248311700	40550	40550	40550	40550	1
497	20241010	130600	248271150	40600	40600	40600	40600	58
498	20241010	130500	245916350	40600	40600	40600	40600	39
499	20241010	130400	244332950	40600	40600	40600	40600	0
500	20241010	130300	244332950	40600	40600	40600	40600	1
501	20241010	130200	244292350	40650	40600	40650	40600	3
502	20241010	130100	244170500	40600	40550	40600	40550	2
503	20241010	130000	244089350	40650	40650	40650	40650	0
504	20241010	125900	244089350	40650	40550	40650	40550	5
505	20241010	125800	243886400	40650	40600	40650	40550	24
506	20241010	125700	242911700	40600	40600	40600	40600	15
507	20241010	125600	242302700	40600	40650	40650	40600	14
508	20241010	125500	241733800	40600	40600	40650	40600	9
509	20241010	125400	241368250	40600	40600	40600	40600	3
510	20241010	125300	241246450	40600	40600	40600	40600	5
511	20241010	125200	241043450	40600	40600	40600	40600	3
512	20241010	125100	240921650	40650	40550	40650	40550	10
513	20241010	125000	240515650	40650	40550	40650	40550	6
514	20241010	124900	240272050	40650	40600	40650	40600	19
515	20241010	124800	239500600	40600	40600	40600	40600	45
516	20241010	124700	237673600	40600	40600	40600	40600	5
517	20241010	124600	237470600	40600	40600	40600	40600	3
518	20241010	124500	237348800	40600	40600	40600	40600	4
519	20241010	124400	237186400	40600	40600	40600	40600	4
520	20241010	124300	237024000	40600	40600	40600	40600	294
521	20241010	124200	225087600	40650	40600	40650	40600	15
522	20241010	124100	224478100	40600	40600	40600	40600	5
523	20241010	124000	224275100	40600	40600	40600	40600	4
524	20241010	123900	224112700	40600	40600	40600	40600	1
525	20241010	123800	224072100	40600	40600	40600	40600	0
526	20241010	123700	224072100	40600	40600	40600	40600	3
527	20241010	123600	223950300	40600	40600	40600	40600	0
528	20241010	123500	223950300	40600	40600	40600	40600	1
529	20241010	123400	223909700	40600	40600	40600	40600	3
530	20241010	123300	223787900	40600	40600	40600	40600	0
531	20241010	123200	223787900	40600	40600	40600	40600	2
532	20241010	123100	223706700	40650	40650	40650	40650	10
533	20241010	123000	223300200	40600	40600	40600	40600	3
534	20241010	122900	223178400	40650	40650	40650	40650	12
535	20241010	122800	222690600	40600	40600	40600	40600	1
536	20241010	122700	222650000	40600	40600	40600	40600	3
537	20241010	122600	222528200	40600	40600	40600	40600	0
538	20241010	122500	222528200	40600	40600	40600	40600	1
539	20241010	122400	222487600	40600	40600	40600	40600	0
540	20241010	122300	222487600	40600	40600	40600	40600	2
541	20241010	122200	222406400	40600	40600	40600	40600	32
542	20241010	122100	221107200	40600	40600	40600	40600	1
543	20241010	122000	221066600	40600	40600	40600	40600	1
544	20241010	121900	221026000	40600	40600	40600	40600	2
545	20241010	121800	220944800	40600	40600	40600	40600	1
546	20241010	121700	220904200	40600	40600	40600	40600	0
547	20241010	121600	220904200	40600	40650	40650	40600	4
548	20241010	121500	220741750	40650	40650	40650	40650	1
549	20241010	121400	220701100	40600	40600	40600	40600	1
550	20241010	121300	220660500	40600	40600	40600	40600	1
551	20241010	121200	220619900	40600	40600	40600	40600	2
552	20241010	121100	220538700	40600	40600	40600	40600	1
553	20241010	121000	220498100	40600	40600	40600	40600	0
554	20241010	120900	220498100	40600	40600	40600	40600	3
555	20241010	120800	220376300	40600	40600	40600	40600	0
556	20241010	120700	220376300	40600	40600	40600	40600	1
557	20241010	120600	220335700	40600	40600	40600	40600	1
558	20241010	120500	220295100	40600	40600	40600	40600	2
559	20241010	120400	220213900	40600	40600	40600	40600	2
560	20241010	120300	220132700	40600	40600	40600	40600	0
561	20241010	120200	220132700	40600	40600	40600	40600	2
562	20241010	120100	220051500	40600	40600	40600	40600	0
563	20241010	120000	220051500	40600	40600	40600	40600	11
564	20241010	115900	219604900	40600	40600	40600	40600	2
565	20241010	115800	219523700	40600	40600	40600	40600	2
566	20241010	115700	219442500	40650	40650	40650	40600	17
567	20241010	115600	218751500	40600	40600	40600	40600	1
568	20241010	115500	218710900	40600	40600	40600	40600	3
569	20241010	115400	218589100	40600	40600	40600	40600	0
570	20241010	115300	218589100	40600	40600	40600	40600	1
571	20241010	115200	218548500	40600	40600	40600	40600	24
572	20241010	115100	217574100	40600	40600	40600	40600	2
573	20241010	115000	217492900	40600	40600	40600	40600	1
574	20241010	114900	217452300	40600	40600	40600	40600	0
575	20241010	114800	217452300	40600	40600	40600	40600	3
576	20241010	114700	217330500	40600	40600	40600	40600	1
577	20241010	114600	217289900	40600	40600	40600	40600	5
578	20241010	114500	217086900	40600	40600	40600	40600	1
579	20241010	114400	217046300	40600	40600	40600	40600	3
580	20241010	114300	216924500	40600	40600	40600	40600	1
581	20241010	114200	216883900	40650	40650	40650	40650	1
582	20241010	114100	216843250	40600	40600	40600	40600	2
583	20241010	114000	216762050	40700	40700	40700	40700	0
584	20241010	113900	216762050	40700	40650	40700	40650	45
585	20241010	113800	214932500	40650	40650	40650	40650	77
586	20241010	113700	211802450	40650	40650	40650	40650	5
587	20241010	113600	211599200	40600	40600	40600	40600	1
588	20241010	113500	211558600	40600	40600	40600	40600	0
589	20241010	113400	211558600	40600	40600	40600	40600	1
590	20241010	113300	211518000	40650	40600	40650	40600	6
591	20241010	113200	211274150	40600	40600	40600	40600	0
592	20241010	113100	211274150	40600	40600	40600	40600	1
593	20241010	113000	211233550	40600	40600	40600	40600	2
594	20241010	112900	211152350	40600	40600	40600	40600	1
595	20241010	112800	211111750	40600	40600	40600	40600	0
596	20241010	112700	211111750	40600	40600	40600	40600	3
597	20241010	112600	210989950	40600	40600	40600	40600	20
598	20241010	112500	210177950	40650	40650	40650	40650	0
599	20241010	112400	210177950	40650	40600	40650	40600	6
600	20241010	112300	209934100	40600	40600	40600	40600	2
601	20241010	112200	209852900	40600	40600	40600	40600	1
602	20241010	112100	209812300	40600	40600	40600	40600	0
603	20241010	112000	209812300	40600	40600	40600	40600	3
604	20241010	111900	209690500	40600	40600	40600	40600	1
605	20241010	111800	209649900	40600	40600	40600	40600	0
606	20241010	111700	209649900	40600	40600	40600	40600	1
607	20241010	111600	209609300	40600	40600	40600	40600	1
608	20241010	111500	209568700	40600	40600	40600	40600	3
609	20241010	111400	209446900	40600	40600	40600	40600	0
610	20241010	111300	209446900	40600	40600	40600	40600	3
611	20241010	111200	209325100	40600	40600	40600	40600	1
612	20241010	111100	209284500	40650	40650	40650	40650	0
613	20241010	111000	209284500	40650	40650	40650	40650	33
614	20241010	110900	207943050	40600	40600	40600	40600	2
615	20241010	110800	207861850	40600	40600	40600	40600	1
616	20241010	110700	207821250	40600	40600	40600	40600	0
617	20241010	110600	207821250	40600	40600	40600	40600	3
618	20241010	110500	207699450	40600	40600	40600	40600	1
619	20241010	110400	207658850	40600	40600	40600	40600	0
620	20241010	110300	207658850	40600	40600	40600	40600	2
621	20241010	110200	207577650	40600	40650	40650	40600	178
622	20241010	110100	200342200	40650	40650	40650	40650	3
623	20241010	110000	200220250	40700	40700	40700	40700	2
624	20241010	105900	200138850	40650	40650	40650	40650	1
625	20241010	105800	200098200	40650	40650	40650	40650	5
626	20241010	105700	199894950	40650	40650	40650	40650	20
627	20241010	105600	199081950	40650	40650	40650	40650	16
628	20241010	105500	198431550	40650	40650	40650	40650	2
629	20241010	105400	198350250	40700	40700	40700	40700	7
630	20241010	105300	198065350	40650	40650	40650	40650	0
631	20241010	105200	198065350	40650	40650	40650	40650	0
632	20241010	105100	198065350	40650	40650	40650	40650	2
633	20241010	105000	197984050	40650	40700	40700	40600	138
634	20241010	104900	192377050	40650	40650	40650	40650	1
635	20241010	104800	192336400	40600	40600	40600	40600	2
636	20241010	104700	192255200	40650	40650	40650	40650	0
637	20241010	104600	192255200	40650	40650	40650	40650	6
638	20241010	104500	192011300	40600	40600	40600	40600	7
639	20241010	104400	191727100	40600	40600	40600	40600	2
640	20241010	104300	191645900	40650	40650	40650	40650	0
641	20241010	104200	191645900	40650	40650	40650	40650	24
642	20241010	104100	190670300	40600	40600	40600	40600	2
643	20241010	104000	190589100	40650	40650	40650	40650	1
644	20241010	103900	190548450	40600	40600	40600	40600	0
645	20241010	103800	190548450	40600	40600	40600	40600	0
646	20241010	103700	190548450	40600	40600	40600	40600	2
647	20241010	103600	190467250	40600	40600	40600	40600	0
648	20241010	103500	190467250	40600	40600	40600	40600	0
649	20241010	103400	190467250	40600	40600	40600	40600	1
650	20241010	103300	190426650	40600	40600	40600	40600	0
651	20241010	103200	190426650	40600	40600	40600	40600	0
652	20241010	103100	190426650	40600	40600	40600	40600	0
653	20241010	103000	190426650	40600	40600	40600	40600	2
654	20241010	102900	190345450	40600	40600	40600	40600	0
655	20241010	102800	190345450	40600	40600	40600	40600	0
656	20241010	102700	190345450	40600	40600	40600	40600	2
657	20241010	102600	190264250	40550	40550	40550	40550	0
658	20241010	102500	190264250	40550	40550	40550	40550	0
659	20241010	102400	190264250	40550	40550	40550	40550	0
660	20241010	102300	190264250	40550	40650	40650	40500	853
661	20241010	102200	155682150	40650	40650	40650	40650	0
662	20241010	102100	155682150	40650	40650	40650	40650	0
663	20241010	102000	155682150	40650	40650	40650	40650	2
664	20241010	101900	155600850	40650	40700	40700	40650	2
665	20241010	101800	155519500	40650	40650	40650	40650	1
666	20241010	101700	155478850	40650	40650	40650	40650	0
667	20241010	101600	155478850	40650	40650	40650	40650	4
668	20241010	101500	155316250	40650	40650	40650	40650	0
669	20241010	101400	155316250	40650	40650	40650	40650	0
670	20241010	101300	155316250	40650	40650	40650	40650	4
671	20241010	101200	155153650	40700	40700	40700	40700	1
672	20241010	101100	155112950	40700	40700	40700	40700	0
673	20241010	101000	155112950	40700	40700	40700	40700	0
674	20241010	100900	155112950	40700	40650	40700	40650	53
675	20241010	100800	152958450	40700	40650	40700	40650	40
676	20241010	100700	151332350	40650	40650	40650	40650	0
677	20241010	100600	151332350	40650	40600	40650	40600	3
678	20241010	100500	151210500	40650	40600	40650	40600	5
679	20241010	100400	151007450	40600	40600	40600	40600	0
680	20241010	100300	151007450	40600	40600	40600	40600	0
681	20241010	100200	151007450	40600	40600	40600	40600	2
682	20241010	100100	150926250	40650	40650	40650	40650	25
683	20241010	100000	149910000	40650	40650	40650	40650	144
684	20241010	095900	144056400	40600	40600	40600	40600	2
685	20241010	095800	143975200	40600	40600	40600	40600	0
686	20241010	095700	143975200	40600	40600	40600	40600	12
687	20241010	095600	143488000	40650	40650	40650	40650	1
688	20241010	095500	143447350	40600	40600	40600	40600	2
689	20241010	095400	143366150	40650	40650	40650	40650	41
690	20241010	095300	141699500	40650	40650	40650	40650	3
691	20241010	095200	141577550	40600	40600	40600	40600	0
692	20241010	095100	141577550	40600	40600	40600	40600	39
693	20241010	095000	139994150	40550	40550	40550	40550	104
694	20241010	094900	135776950	40700	40650	40700	40500	1770
695	20241010	094800	64050350	40650	40650	40650	40650	2
696	20241010	094700	63969050	40700	40700	40700	40700	20
697	20241010	094600	63155050	40650	40650	40650	40650	0
698	20241010	094500	63155050	40650	40650	40650	40650	2
699	20241010	094400	63073750	40650	40650	40650	40650	0
700	20241010	094300	63073750	40650	40650	40650	40650	1
701	20241010	094200	63033100	40650	40700	40700	40650	102
702	20241010	094100	58881750	40650	40650	40650	40650	3
703	20241010	094000	58759800	40600	40600	40600	40600	10
704	20241010	093900	58353800	40600	40600	40600	40600	5
705	20241010	093800	58150800	40600	40650	40650	40600	20
706	20241010	093700	57337900	40750	40750	40750	40750	0
707	20241010	093600	57337900	40750	40750	40750	40750	0
708	20241010	093500	57337900	40750	40700	40750	40650	128
709	20241010	093400	52126900	40650	40700	40700	40650	3
710	20241010	093300	52004900	40700	40700	40700	40700	25
711	20241010	093200	50987400	40700	40700	40700	40700	0
712	20241010	093100	50987400	40700	40650	40700	40650	4
713	20241010	093000	50824650	40650	40700	40700	40650	11
714	20241010	092900	50377000	40700	40700	40700	40700	0
715	20241010	092800	50377000	40700	40650	40700	40650	5
716	20241010	092700	50173700	40700	40700	40700	40700	0
717	20241010	092600	50173700	40700	40700	40700	40700	52
718	20241010	092500	48057300	40700	40650	40700	40550	31
719	20241010	092400	46797000	40650	40650	40650	40650	0
720	20241010	092300	46797000	40650	40650	40650	40650	0
721	20241010	092200	46797000	40650	40650	40650	40650	1
722	20241010	092100	46756350	40650	40650	40650	40650	2
723	20241010	092000	46675050	40700	40600	40700	40550	19
724	20241010	091900	45902900	40600	40650	40650	40600	73
725	20241010	091800	42939050	40600	40650	40650	40600	552
726	20241010	091700	20523950	40650	40700	40700	40650	5
727	20241010	091600	20320650	40700	40700	40700	40700	0
728	20241010	091500	20320650	40700	40700	40700	40700	27
729	20241010	091400	19221750	40700	40750	40800	40700	23
730	20241010	091300	18284400	40750	40750	40750	40750	0
731	20241010	091200	18284400	40750	40800	40800	40750	15
732	20241010	091100	17673050	40850	40750	40850	40750	42
733	20241010	091000	15960350	40750	40850	40850	40750	5
734	20241010	090900	15756450	40750	40750	40750	40750	50
735	20241010	090800	13718950	40750	40750	40750	40750	11
736	20241010	090700	13270700	40750	40700	40850	40700	15
737	20241010	090600	12659550	40700	40800	40800	40700	26
738	20241010	090500	11600750	40900	40900	40900	40650	32
739	20241010	090400	10293950	40900	40700	40900	40700	43
740	20241010	090300	8542050	40900	40900	40900	40900	1
741	20241010	090200	8501150	40950	40950	40950	40950	2
742	20241010	090100	8419250	40600	40600	40600	40600	0
743	20241010	090000	8419250	40600	41000	41000	40600	206