KissMeData/029780/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	191200	1136395150	40600	40600	40600	40600	1874
3	20241017	191100	1136395150	40600	40600	40600	40600	0
4	20241017	191000	1136395150	40600	40600	40600	40600	0
5	20241017	190900	1136395150	40600	40600	40600	40600	0
6	20241017	190800	1136395150	40600	40600	40600	40600	0
7	20241017	190700	1136395150	40600	40600	40600	40600	0
8	20241017	190600	1136395150	40600	40600	40600	40600	0
9	20241017	190500	1136395150	40600	40600	40600	40600	0
10	20241017	190400	1136395150	40600	40600	40600	40600	0
11	20241017	190300	1136395150	40600	40600	40600	40600	0
12	20241017	190200	1136395150	40600	40600	40600	40600	0
13	20241017	190100	1136395150	40600	40600	40600	40600	0
14	20241017	190000	1136395150	40600	40600	40600	40600	0
15	20241017	185900	1136395150	40600	40600	40600	40600	0
16	20241017	185800	1136395150	40600	40600	40600	40600	0
17	20241017	185700	1136395150	40600	40600	40600	40600	0
18	20241017	185600	1136395150	40600	40600	40600	40600	0
19	20241017	185500	1136395150	40600	40600	40600	40600	0
20	20241017	185400	1136395150	40600	40600	40600	40600	0
21	20241017	185300	1136395150	40600	40600	40600	40600	0
22	20241017	185200	1136395150	40600	40600	40600	40600	0
23	20241017	185100	1136395150	40600	40600	40600	40600	0
24	20241017	185000	1136395150	40600	40600	40600	40600	0
25	20241017	184900	1136395150	40600	40600	40600	40600	0
26	20241017	184800	1136395150	40600	40600	40600	40600	0
27	20241017	184700	1136395150	40600	40600	40600	40600	0
28	20241017	184600	1136395150	40600	40600	40600	40600	0
29	20241017	184500	1136395150	40600	40600	40600	40600	0
30	20241017	184400	1136395150	40600	40600	40600	40600	0
31	20241017	184300	1136395150	40600	40600	40600	40600	0
32	20241017	184200	1136395150	40600	40600	40600	40600	1874
33	20241017	184100	1136395150	40600	40600	40600	40600	0
34	20241017	184000	1136395150	40600	40600	40600	40600	0
35	20241017	183900	1136395150	40600	40600	40600	40600	0
36	20241017	183800	1136395150	40600	40600	40600	40600	0
37	20241017	183700	1136395150	40600	40600	40600	40600	0
38	20241017	183600	1136395150	40600	40600	40600	40600	0
39	20241017	183500	1136395150	40600	40600	40600	40600	0
40	20241017	183400	1136395150	40600	40600	40600	40600	0
41	20241017	183300	1136395150	40600	40600	40600	40600	0
42	20241017	183200	1136395150	40600	40600	40600	40600	0
43	20241017	183100	1136395150	40600	40600	40600	40600	0
44	20241017	183000	1136395150	40600	40600	40600	40600	0
45	20241017	182900	1136395150	40600	40600	40600	40600	0
46	20241017	182800	1136395150	40600	40600	40600	40600	0
47	20241017	182700	1136395150	40600	40600	40600	40600	0
48	20241017	182600	1136395150	40600	40600	40600	40600	0
49	20241017	182500	1136395150	40600	40600	40600	40600	0
50	20241017	182400	1136395150	40600	40600	40600	40600	0
51	20241017	182300	1136395150	40600	40600	40600	40600	0
52	20241017	182200	1136395150	40600	40600	40600	40600	0
53	20241017	182100	1136395150	40600	40600	40600	40600	0
54	20241017	182000	1136395150	40600	40600	40600	40600	0
55	20241017	181900	1136395150	40600	40600	40600	40600	0
56	20241017	181800	1136395150	40600	40600	40600	40600	0
57	20241017	181700	1136395150	40600	40600	40600	40600	0
58	20241017	181600	1136395150	40600	40600	40600	40600	0
59	20241017	181500	1136395150	40600	40600	40600	40600	0
60	20241017	181400	1136395150	40600	40600	40600	40600	0
61	20241017	181300	1136395150	40600	40600	40600	40600	0
62	20241017	181200	1136395150	40600	40600	40600	40600	1874
63	20241017	181100	1136395150	40600	40600	40600	40600	0
64	20241017	181000	1136395150	40600	40600	40600	40600	0
65	20241017	180900	1136395150	40600	40600	40600	40600	0
66	20241017	180800	1136395150	40600	40600	40600	40600	0
67	20241017	180700	1136395150	40600	40600	40600	40600	0
68	20241017	180600	1136395150	40600	40600	40600	40600	0
69	20241017	180500	1136395150	40600	40600	40600	40600	0
70	20241017	180400	1136395150	40600	40600	40600	40600	0
71	20241017	180300	1136395150	40600	40600	40600	40600	0
72	20241017	180200	1136395150	40600	40600	40600	40600	0
73	20241017	180100	1136395150	40600	40600	40600	40600	0
74	20241017	180000	1136395150	40600	40600	40600	40600	0
75	20241017	175900	1136395150	40600	40600	40600	40600	0
76	20241017	175800	1136395150	40600	40600	40600	40600	0
77	20241017	175700	1136395150	40600	40600	40600	40600	0
78	20241017	175600	1136395150	40600	40600	40600	40600	0
79	20241017	175500	1136395150	40600	40600	40600	40600	0
80	20241017	175400	1136395150	40600	40600	40600	40600	0
81	20241017	175300	1136395150	40600	40600	40600	40600	0
82	20241017	175200	1136395150	40600	40600	40600	40600	0
83	20241017	175100	1136395150	40600	40600	40600	40600	0
84	20241017	175000	1136395150	40600	40600	40600	40600	0
85	20241017	174900	1136395150	40600	40600	40600	40600	0
86	20241017	174800	1136395150	40600	40600	40600	40600	0
87	20241017	174700	1136395150	40600	40600	40600	40600	0
88	20241017	174600	1136395150	40600	40600	40600	40600	0
89	20241017	174500	1136395150	40600	40600	40600	40600	0
90	20241017	174400	1136395150	40600	40600	40600	40600	0
91	20241017	174300	1136395150	40600	40600	40600	40600	0
92	20241017	174200	1136395150	40600	40600	40600	40600	1874
93	20241017	174100	1136395150	40600	40600	40600	40600	0
94	20241017	174000	1136395150	40600	40600	40600	40600	0
95	20241017	173900	1136395150	40600	40600	40600	40600	0
96	20241017	173800	1136395150	40600	40600	40600	40600	0
97	20241017	173700	1136395150	40600	40600	40600	40600	0
98	20241017	173600	1136395150	40600	40600	40600	40600	0
99	20241017	173500	1136395150	40600	40600	40600	40600	0
100	20241017	173400	1136395150	40600	40600	40600	40600	0
101	20241017	173300	1136395150	40600	40600	40600	40600	0
102	20241017	173200	1136395150	40600	40600	40600	40600	0
103	20241017	173100	1136395150	40600	40600	40600	40600	0
104	20241017	173000	1136395150	40600	40600	40600	40600	0
105	20241017	172900	1136395150	40600	40600	40600	40600	0
106	20241017	172800	1136395150	40600	40600	40600	40600	0
107	20241017	172700	1136395150	40600	40600	40600	40600	0
108	20241017	172600	1136395150	40600	40600	40600	40600	0
109	20241017	172500	1136395150	40600	40600	40600	40600	0
110	20241017	172400	1136395150	40600	40600	40600	40600	0
111	20241017	172300	1136395150	40600	40600	40600	40600	0
112	20241017	172200	1136395150	40600	40600	40600	40600	0
113	20241017	172100	1136395150	40600	40600	40600	40600	0
114	20241017	172000	1136395150	40600	40600	40600	40600	0
115	20241017	171900	1136395150	40600	40600	40600	40600	0
116	20241017	171800	1136395150	40600	40600	40600	40600	0
117	20241017	171700	1136395150	40600	40600	40600	40600	0
118	20241017	171600	1136395150	40600	40600	40600	40600	0
119	20241017	171500	1136395150	40600	40600	40600	40600	0
120	20241017	171400	1136395150	40600	40600	40600	40600	0
121	20241017	171300	1136395150	40600	40600	40600	40600	0
122	20241017	171200	1136395150	40600	40600	40600	40600	1874
123	20241017	171100	1136395150	40600	40600	40600	40600	0
124	20241017	171000	1136395150	40600	40600	40600	40600	0
125	20241017	170900	1136395150	40600	40600	40600	40600	0
126	20241017	170800	1136395150	40600	40600	40600	40600	0
127	20241017	170700	1136395150	40600	40600	40600	40600	0
128	20241017	170600	1136395150	40600	40600	40600	40600	0
129	20241017	170500	1136395150	40600	40600	40600	40600	0
130	20241017	170400	1136395150	40600	40600	40600	40600	0
131	20241017	170300	1136395150	40600	40600	40600	40600	0
132	20241017	170200	1136395150	40600	40600	40600	40600	0
133	20241017	170100	1136395150	40600	40600	40600	40600	0
134	20241017	170000	1136395150	40600	40600	40600	40600	0
135	20241017	165900	1136395150	40600	40600	40600	40600	0
136	20241017	165800	1136395150	40600	40600	40600	40600	0
137	20241017	165700	1136395150	40600	40600	40600	40600	0
138	20241017	165600	1136395150	40600	40600	40600	40600	0
139	20241017	165500	1136395150	40600	40600	40600	40600	0
140	20241017	165400	1136395150	40600	40600	40600	40600	0
141	20241017	165300	1136395150	40600	40600	40600	40600	0
142	20241017	165200	1136395150	40600	40600	40600	40600	0
143	20241017	165100	1136395150	40600	40600	40600	40600	0
144	20241017	165000	1136395150	40600	40600	40600	40600	0
145	20241017	164900	1136395150	40600	40600	40600	40600	0
146	20241017	164800	1136395150	40600	40600	40600	40600	0
147	20241017	164700	1136395150	40600	40600	40600	40600	0
148	20241017	164600	1136395150	40600	40600	40600	40600	0
149	20241017	164500	1136395150	40600	40600	40600	40600	0
150	20241017	164400	1136395150	40600	40600	40600	40600	0
151	20241017	164300	1136395150	40600	40600	40600	40600	0
152	20241017	164200	1136395150	40600	40600	40600	40600	1874
153	20241017	164100	1136395150	40600	40600	40600	40600	0
154	20241017	164000	1136395150	40600	40600	40600	40600	0
155	20241017	163900	1136395150	40600	40600	40600	40600	0
156	20241017	163800	1136395150	40600	40600	40600	40600	0
157	20241017	163700	1136395150	40600	40600	40600	40600	0
158	20241017	163600	1136395150	40600	40600	40600	40600	0
159	20241017	163500	1136395150	40600	40600	40600	40600	0
160	20241017	163400	1136395150	40600	40600	40600	40600	0
161	20241017	163300	1136395150	40600	40600	40600	40600	0
162	20241017	163200	1136395150	40600	40600	40600	40600	0
163	20241017	163100	1136395150	40600	40600	40600	40600	0
164	20241017	163000	1136395150	40600	40600	40600	40600	0
165	20241017	162900	1136395150	40600	40600	40600	40600	0
166	20241017	162800	1136395150	40600	40600	40600	40600	0
167	20241017	162700	1136395150	40600	40600	40600	40600	0
168	20241017	162600	1136395150	40600	40600	40600	40600	0
169	20241017	162500	1136395150	40600	40600	40600	40600	0
170	20241017	162400	1136395150	40600	40600	40600	40600	0
171	20241017	162300	1136395150	40600	40600	40600	40600	0
172	20241017	162200	1136395150	40600	40600	40600	40600	0
173	20241017	162100	1136395150	40600	40600	40600	40600	0
174	20241017	162000	1136395150	40600	40600	40600	40600	0
175	20241017	161900	1136395150	40600	40600	40600	40600	0
176	20241017	161800	1136395150	40600	40600	40600	40600	0
177	20241017	161700	1136395150	40600	40600	40600	40600	0
178	20241017	161600	1136395150	40600	40600	40600	40600	0
179	20241017	161500	1136395150	40600	40600	40600	40600	0
180	20241017	161400	1136395150	40600	40600	40600	40600	0
181	20241017	161300	1136395150	40600	40600	40600	40600	0
182	20241017	161200	1136395150	40600	40600	40600	40600	1874
183	20241017	161100	1136395150	40600	40600	40600	40600	0
184	20241017	161000	1136395150	40600	40600	40600	40600	0
185	20241017	160900	1136395150	40600	40600	40600	40600	0
186	20241017	160800	1136395150	40600	40600	40600	40600	0
187	20241017	160700	1136395150	40600	40600	40600	40600	0
188	20241017	160600	1136395150	40600	40600	40600	40600	0
189	20241017	160500	1136395150	40600	40600	40600	40600	0
190	20241017	160400	1136395150	40600	40600	40600	40600	0
191	20241017	160300	1136395150	40600	40600	40600	40600	0
192	20241017	160200	1136395150	40600	40600	40600	40600	0
193	20241017	160100	1136395150	40600	40600	40600	40600	0
194	20241017	160000	1136395150	40600	40600	40600	40600	0
195	20241017	155900	1136395150	40600	40600	40600	40600	0
196	20241017	155800	1136395150	40600	40600	40600	40600	0
197	20241017	155700	1136395150	40600	40600	40600	40600	0
198	20241017	155600	1136395150	40600	40600	40600	40600	0
199	20241017	155500	1136395150	40600	40600	40600	40600	0
200	20241017	155400	1136395150	40600	40600	40600	40600	0
201	20241017	155300	1136395150	40600	40600	40600	40600	0
202	20241017	155200	1136395150	40600	40600	40600	40600	0
203	20241017	155100	1136395150	40600	40600	40600	40600	0
204	20241017	155000	1136395150	40600	40600	40600	40600	0
205	20241017	154900	1136395150	40600	40600	40600	40600	0
206	20241017	154800	1136395150	40600	40600	40600	40600	0
207	20241017	154700	1136395150	40600	40600	40600	40600	0
208	20241017	154600	1136395150	40600	40600	40600	40600	0
209	20241017	154500	1136395150	40600	40600	40600	40600	0
210	20241017	154400	1136395150	40600	40600	40600	40600	0
211	20241017	154300	1136395150	40600	40600	40600	40600	0
212	20241017	154200	1136395150	40600	40600	40600	40600	1874
213	20241017	154100	1136395150	40600	40600	40600	40600	0
214	20241017	154000	1136395150	40600	40600	40600	40600	0
215	20241017	153900	1136395150	40600	40600	40600	40600	0
216	20241017	153800	1136395150	40600	40600	40600	40600	0
217	20241017	153700	1136395150	40600	40600	40600	40600	0
218	20241017	153600	1136395150	40600	40600	40600	40600	0
219	20241017	153500	1136395150	40600	40600	40600	40600	0
220	20241017	153400	1136395150	40600	40600	40600	40600	0
221	20241017	153300	1136395150	40600	40600	40600	40600	0
222	20241017	153200	1136395150	40600	40600	40600	40600	0
223	20241017	153100	1136395150	40600	40600	40600	40600	0
224	20241017	153000	1136395150	40600	40600	40600	40600	1874
225	20241017	152900	1060310750	40700	40700	40700	40700	0
226	20241017	152800	1060310750	40700	40700	40700	40700	0
227	20241017	152700	1060310750	40700	40700	40700	40700	0
228	20241017	152600	1060310750	40700	40700	40700	40700	0
229	20241017	152500	1060310750	40700	40700	40700	40700	0
230	20241017	152400	1060310750	40700	40700	40700	40700	0
231	20241017	152300	1060310750	40700	40700	40700	40700	0
232	20241017	152200	1060310750	40700	40700	40700	40700	0
233	20241017	152100	1060310750	40700	40700	40700	40700	0
234	20241017	152000	1060310750	40700	40700	40700	40700	0
235	20241017	151900	1060310750	40700	40700	40700	40650	27
236	20241017	151800	1059212900	40700	40700	40750	40650	383
237	20241017	151700	1043625000	40700	40750	40750	40700	51
238	20241017	151600	1041546800	40750	40750	40750	40750	27
239	20241017	151500	1040446550	40700	40750	40750	40700	112
240	20241017	151400	1035883100	40700	40700	40750	40700	87
241	20241017	151300	1032342100	40750	40750	40750	40750	22
242	20241017	151200	1031445600	40750	40700	40750	40700	7
243	20241017	151100	1031160550	40750	40750	40750	40750	41
244	20241017	151000	1029489800	40750	40700	40750	40700	36
245	20241017	150900	1028023900	40750	40700	40750	40700	249
246	20241017	150800	1017885150	40700	40750	40750	40700	218
247	20241017	150700	1009012350	40750	40750	40750	40750	14
248	20241017	150600	1008441850	40700	40750	40750	40700	58
249	20241017	150500	1006081200	40750	40750	40750	40750	13
250	20241017	150400	1005551450	40750	40750	40750	40750	4
251	20241017	150300	1005388450	40750	40750	40750	40750	153
252	20241017	150200	999153700	40750	40700	40750	40700	4
253	20241017	150100	998990750	40750	40750	40750	40700	85
254	20241017	150000	995531100	40750	40750	40750	40700	45
255	20241017	145900	993697500	40700	40750	40750	40700	13
256	20241017	145800	993168100	40750	40750	40750	40750	4
257	20241017	145700	993005100	40750	40750	40750	40750	23
258	20241017	145600	992067850	40750	40750	40750	40750	4
259	20241017	145500	991904850	40700	40750	40750	40700	86
260	20241017	145400	988404450	40700	40700	40750	40700	4
261	20241017	145300	988241550	40750	40750	40750	40750	76
262	20241017	145200	985144550	40800	40800	40800	40750	8
263	20241017	145100	984818400	40800	40750	40800	40750	3
264	20241017	145000	984696050	40750	40750	40750	40700	160
265	20241017	144900	978179200	40750	40800	40800	40750	7
266	20241017	144800	977893750	40750	40750	40800	40750	71
267	20241017	144700	975000450	40750	40800	40800	40750	85
268	20241017	144600	971536500	40800	40800	40800	40800	4
269	20241017	144500	971373300	40800	40800	40800	40750	63
270	20241017	144400	968805800	40800	40800	40800	40800	4
271	20241017	144300	968642600	40800	40800	40800	40800	4
272	20241017	144200	968479400	40800	40800	40800	40750	86
273	20241017	144100	964974750	40800	40800	40800	40800	3
274	20241017	144000	964852350	40800	40800	40800	40800	4
275	20241017	143900	964689150	40800	40750	40800	40750	25
276	20241017	143800	963670350	40800	40800	40800	40800	123
277	20241017	143700	958651950	40800	40800	40800	40800	4
278	20241017	143600	958488750	40800	40800	40800	40800	2
279	20241017	143500	958407150	40700	40800	40800	40700	5
280	20241017	143400	958203250	40750	40800	40850	40750	50
281	20241017	143300	956165300	40750	40750	40750	40750	8
282	20241017	143200	955839300	40900	40650	40900	40650	1013
283	20241017	143100	914615550	40650	40700	40700	40650	429
284	20241017	143000	897175350	40650	40700	40700	40650	2
285	20241017	142900	897094000	40700	40650	40700	40650	94
286	20241017	142800	893272800	40700	40700	40700	40700	3
287	20241017	142700	893150700	40700	40700	40700	40700	3
288	20241017	142600	893028600	40650	40650	40700	40650	91
289	20241017	142500	889329350	40700	40700	40700	40700	3
290	20241017	142400	889207250	40650	40650	40700	40650	115
291	20241017	142300	884532450	40700	40650	40700	40650	3
292	20241017	142200	884410400	40700	40700	40700	40700	4
293	20241017	142100	884247600	40650	40700	40700	40650	82
294	20241017	142000	880914250	40700	40700	40700	40700	2
295	20241017	141900	880832850	40700	40700	40700	40700	3
296	20241017	141800	880710750	40650	40650	40700	40650	92
297	20241017	141700	876970900	40700	40700	40700	40700	2
298	20241017	141600	876889500	40700	40700	40700	40650	104
299	20241017	141500	872661750	40650	40700	40700	40650	2
300	20241017	141400	872580400	40700	40700	40700	40700	3
301	20241017	141300	872458300	40700	40700	40700	40650	85
302	20241017	141200	869002850	40700	40700	40700	40700	1
303	20241017	141100	868962150	40700	40700	40700	40700	2
304	20241017	141000	868880750	40650	40700	40700	40650	107
305	20241017	140900	864531000	40700	40700	40700	40700	1
306	20241017	140800	864490300	40700	40650	40700	40650	83
307	20241017	140700	861116250	40700	40700	40700	40700	3
308	20241017	140600	860994150	40700	40650	40700	40650	3
309	20241017	140500	860872150	40700	40650	40700	40650	86
310	20241017	140400	857376050	40700	40700	40700	40700	5
311	20241017	140300	857172550	40650	40650	40700	40650	8
312	20241017	140200	856847200	40650	40700	40700	40650	84
313	20241017	140100	853432500	40700	40700	40700	40700	4
314	20241017	140000	853269700	40700	40650	40700	40650	82
315	20241017	135900	849936350	40700	40700	40700	40700	2
316	20241017	135800	849854950	40700	40700	40700	40700	8
317	20241017	135700	849529350	40650	40650	40700	40650	85
318	20241017	135600	846074000	40650	40700	40700	40650	3
319	20241017	135500	845951950	40700	40650	40700	40650	16
320	20241017	135400	845301300	40650	40700	40700	40650	103
321	20241017	135300	841113800	40700	40700	40700	40700	22
322	20241017	135200	840218400	40700	40700	40700	40700	36
323	20241017	135100	838753200	40700	40700	40700	40700	21
324	20241017	135000	837898500	40650	40700	40700	40650	4
325	20241017	134900	837735750	40700	40700	40700	40700	3
326	20241017	134800	837613650	40700	40700	40700	40700	1
327	20241017	134700	837572950	40700	40700	40700	40700	3
328	20241017	134600	837450850	40650	40700	40700	40650	87
329	20241017	134500	833914000	40700	40700	40700	40700	1
330	20241017	134400	833873300	40700	40650	40700	40650	167
331	20241017	134300	827084650	40650	40700	40700	40650	9
332	20241017	134200	826718600	40700	40700	40700	40700	1
333	20241017	134100	826677900	40650	40700	40700	40650	216
334	20241017	134000	817897400	40700	40700	40700	40700	39
335	20241017	133900	816310100	40700	40700	40700	40700	1
336	20241017	133800	816269400	40650	40700	40700	40650	94
337	20241017	133700	812448200	40700	40700	40700	40700	5
338	20241017	133600	812244700	40650	40700	40700	40650	83
339	20241017	133500	808870700	40700	40700	40700	40700	2
340	20241017	133400	808789300	40700	40700	40700	40700	3
341	20241017	133300	808667200	40700	40700	40700	40650	87
342	20241017	133200	805130400	40700	40650	40700	40650	3
343	20241017	133100	805008350	40700	40700	40700	40650	50
344	20241017	133000	802975700	40700	40700	40700	40700	1
345	20241017	132900	802935000	40700	40700	40700	40700	2
346	20241017	132800	802853600	40700	40700	40700	40650	84
347	20241017	132700	799438850	40700	40700	40700	40700	2
348	20241017	132600	799357450	40650	40700	40700	40650	77
349	20241017	132500	796227300	40700	40700	40700	40700	3
350	20241017	132400	796105200	40650	40700	40700	40650	2
351	20241017	132300	796023850	40700	40700	40700	40700	19
352	20241017	132200	795250550	40700	40750	40750	40700	8
353	20241017	132100	794924800	40750	40750	40750	40750	93
354	20241017	132000	791135050	40750	40700	40750	40700	234
355	20241017	131900	781610800	40750	40750	40750	40750	4
356	20241017	131800	781447800	40750	40750	40750	40750	1
357	20241017	131700	781407050	40700	40750	40750	40700	196
358	20241017	131600	773429750	40750	40750	40750	40750	4
359	20241017	131500	773266750	40750	40700	40750	40700	168
360	20241017	131400	766429050	40750	40700	40750	40700	10
361	20241017	131300	766021950	40750	40750	40750	40750	3
362	20241017	131200	765899700	40750	40750	40750	40700	89
363	20241017	131100	762277050	40750	40750	40750	40750	2
364	20241017	131000	762195550	40750	40750	40750	40750	3
365	20241017	130900	762073300	40750	40700	40750	40700	113
366	20241017	130800	757474100	40700	40700	40750	40700	11
367	20241017	130700	757026300	40750	40750	40750	40700	95
368	20241017	130600	753159500	40750	40750	40750	40750	3
369	20241017	130500	753037250	40750	40750	40750	40750	4
370	20241017	130400	752874250	40750	40750	40750	40700	85
371	20241017	130300	749414600	40750	40750	40750	40750	6
372	20241017	130200	749170100	40750	40750	40750	40750	10
373	20241017	130100	748762600	40700	40750	40750	40700	86
374	20241017	130000	745262150	40750	40750	40750	40700	3
375	20241017	125900	745139950	40750	40700	40750	40700	84
376	20241017	125800	741721050	40750	40750	40750	40750	3
377	20241017	125700	741598800	40750	40750	40750	40750	1
378	20241017	125600	741558050	40700	40750	40750	40700	83
379	20241017	125500	738179850	40750	40750	40750	40750	5
380	20241017	125400	737976100	40750	40750	40750	40750	6
381	20241017	125300	737731600	40700	40750	40750	40700	94
382	20241017	125200	733905700	40750	40750	40750	40750	3
383	20241017	125100	733783450	40700	40750	40750	40700	83
384	20241017	125000	730405300	40750	40750	40750	40750	3
385	20241017	124900	730283050	40750	40750	40750	40750	3
386	20241017	124800	730160800	40700	40750	40750	40700	82
387	20241017	124700	726823350	40750	40750	40750	40750	13
388	20241017	124600	726293600	40750	40750	40750	40750	7
389	20241017	124500	726008350	40700	40750	40750	40700	83
390	20241017	124400	722630200	40750	40750	40750	40750	2
391	20241017	124300	722548700	40750	40750	40750	40700	94
392	20241017	124200	718722750	40700	40750	40750	40700	16
393	20241017	124100	718071500	40750	40750	40750	40750	2
394	20241017	124000	717990000	40750	40750	40750	40700	85
395	20241017	123900	714530350	40750	40750	40750	40750	4
396	20241017	123800	714367350	40750	40700	40750	40700	83
397	20241017	123700	710989150	40750	40750	40750	40750	3
398	20241017	123600	710866900	40750	40750	40750	40750	6
399	20241017	123500	710622400	40750	40700	40750	40700	84
400	20241017	123400	707203500	40750	40750	40750	40750	15
401	20241017	123300	706592250	40750	40750	40750	40750	1
402	20241017	123200	706551500	40700	40750	40750	40700	88
403	20241017	123100	702969600	40750	40750	40750	40750	4
404	20241017	123000	702806600	40750	40700	40750	40700	85
405	20241017	122900	699346900	40750	40750	40750	40750	4
406	20241017	122800	699183900	40750	40750	40750	40750	5
407	20241017	122700	698980150	40700	40750	40750	40700	102
408	20241017	122600	694827750	40750	40750	40750	40750	27
409	20241017	122500	693727500	40750	40750	40750	40750	82
410	20241017	122400	690386000	40700	40750	40750	40700	111
411	20241017	122300	685866800	40750	40750	40750	40750	4
412	20241017	122200	685703800	40750	40750	40750	40700	87
413	20241017	122100	682162650	40750	40750	40750	40750	3
414	20241017	122000	682040400	40750	40750	40750	40750	20
415	20241017	121900	681225400	40750	40750	40750	40700	91
416	20241017	121800	677521350	40750	40750	40750	40750	4
417	20241017	121700	677358350	40700	40750	40750	40700	9
418	20241017	121600	676991850	40750	40750	40750	40700	93
419	20241017	121500	673206500	40750	40750	40750	40750	7
420	20241017	121400	672921250	40750	40700	40750	40700	84
421	20241017	121300	669502350	40750	40750	40750	40750	3
422	20241017	121200	669380100	40750	40750	40750	40750	1
423	20241017	121100	669339350	40700	40750	40750	40700	83
424	20241017	121000	665961150	40750	40750	40750	40750	3
425	20241017	120900	665838900	40700	40700	40750	40700	191
426	20241017	120800	658065150	40700	40750	40750	40700	86
427	20241017	120700	654564750	40750	40750	40750	40750	63
428	20241017	120600	651997500	40750	40700	40750	40700	96
429	20241017	120500	648089600	40750	40750	40750	40750	2
430	20241017	120400	648008100	40750	40750	40750	40750	3
431	20241017	120300	647885850	40700	40750	40750	40700	82
432	20241017	120200	644548400	40750	40750	40750	40750	12
433	20241017	120100	644059400	40750	40750	40750	40750	3
434	20241017	120000	643937150	40750	40750	40750	40750	1
435	20241017	115900	643896400	40700	40750	40750	40700	3
436	20241017	115800	643774200	40750	40750	40750	40700	84
437	20241017	115700	640355250	40750	40750	40750	40750	3
438	20241017	115600	640233000	40750	40750	40750	40750	13
439	20241017	115500	639703250	40700	40750	40750	40700	84
440	20241017	115400	636284350	40750	40750	40750	40750	2
441	20241017	115300	636202850	40750	40750	40750	40750	18
442	20241017	115200	635469350	40700	40750	40750	40700	196
443	20241017	115100	627491850	40750	40750	40750	40750	1
444	20241017	115000	627451100	40750	40750	40750	40700	24
445	20241017	114900	626474150	40750	40750	40750	40750	2
446	20241017	114800	626392650	40750	40750	40750	40750	51
447	20241017	114700	624314400	40750	40750	40750	40750	3
448	20241017	114600	624192150	40750	40750	40750	40750	5
449	20241017	114500	623988400	40750	40750	40750	40700	89
450	20241017	114400	620365700	40750	40750	40750	40750	7
451	20241017	114300	620080450	40750	40750	40750	40750	5
452	20241017	114200	619876700	40750	40750	40750	40750	256
453	20241017	114100	609444700	40750	40750	40750	40700	189
454	20241017	114000	601752200	40700	40700	40750	40700	36
455	20241017	113900	600286850	40750	40700	40750	40700	108
456	20241017	113800	595890950	40700	40750	40750	40700	8
457	20241017	113700	595565150	40750	40750	40750	40700	60
458	20241017	113600	593120350	40800	40800	40800	40750	21
459	20241017	113500	592263800	40750	40750	40800	40750	5
460	20241017	113400	592060000	40750	40800	40800	40750	206
461	20241017	113300	583663600	40750	40750	40800	40750	9
462	20241017	113200	583296750	40800	40750	40800	40750	14
463	20241017	113100	582725750	40800	40850	40850	40800	170
464	20241017	113000	575789700	40850	40800	40850	40800	70
465	20241017	112900	572930250	40850	40800	40850	40800	84
466	20241017	112800	569503000	40850	40850	40850	40850	3
467	20241017	112700	569380450	40800	40850	40850	40800	7
468	20241017	112600	569094600	40850	40800	40850	40800	49
469	20241017	112500	567095350	40850	40850	40850	40800	4
470	20241017	112400	566932000	40800	40850	40850	40800	3
471	20241017	112300	566809500	40800	40850	40850	40800	90
472	20241017	112200	563137200	40850	40850	40850	40800	13
473	20241017	112100	562606500	40850	40800	40850	40800	4
474	20241017	112000	562443150	40850	40850	40850	40800	17
475	20241017	111900	561748750	40800	40800	40850	40800	128
476	20241017	111800	556526300	40850	40850	40850	40850	274
477	20241017	111700	545333400	40900	40900	40900	40850	13
478	20241017	111600	544802200	40850	40850	40900	40850	3
479	20241017	111500	544679600	40850	40900	40900	40850	84
480	20241017	111400	541248100	40900	40850	40900	40850	8
481	20241017	111300	540921000	40900	40900	40900	40900	239
482	20241017	111200	531145900	40900	40950	40950	40900	13
483	20241017	111100	530613600	40900	40950	40950	40900	4
484	20241017	111000	530449850	40900	40900	40900	40900	164
485	20241017	110900	523742250	40950	40900	40950	40900	6
486	20241017	110800	523496600	40900	40900	40900	40900	13
487	20241017	110700	522964900	40900	40900	40900	40900	82
488	20241017	110600	519611100	40950	40950	40950	40950	41
489	20241017	110500	517932150	40950	40950	40950	40950	518
490	20241017	110400	496720050	41000	41000	41000	41000	0
491	20241017	110300	496720050	41000	41000	41000	41000	38
492	20241017	110200	495162050	41000	41000	41000	41000	2
493	20241017	110100	495080050	41000	41000	41000	41000	12
494	20241017	110000	494588050	41000	41000	41000	41000	6
495	20241017	105900	494342050	41000	41000	41000	41000	0
496	20241017	105800	494342050	41000	41000	41000	41000	2
497	20241017	105700	494260050	41000	41000	41000	41000	2
498	20241017	105600	494178050	41000	41000	41000	41000	26
499	20241017	105500	493112050	41000	40950	41000	40950	4
500	20241017	105400	492948100	40950	40950	40950	40950	82
501	20241017	105300	489590200	41000	41000	41000	41000	327
502	20241017	105200	476183200	41000	41000	41000	41000	5
503	20241017	105100	475978200	41000	41000	41000	41000	4
504	20241017	105000	475814200	41000	40950	41000	40950	66
505	20241017	104900	473111400	41000	41000	41000	41000	3
506	20241017	104800	472988400	41000	41000	41000	41000	1
507	20241017	104700	472947400	41000	41000	41000	41000	2
508	20241017	104600	472865400	41000	41000	41000	41000	85
509	20241017	104500	469380400	41050	41050	41050	41000	81
510	20241017	104400	466055400	41000	41050	41050	41000	246
511	20241017	104300	455968050	41050	41050	41050	41050	4
512	20241017	104200	455803850	41050	41050	41050	41050	1
513	20241017	104100	455762800	41050	41050	41050	41050	3
514	20241017	104000	455639650	41050	41050	41050	41050	46
515	20241017	103900	453751350	41050	41050	41050	41000	9
516	20241017	103800	453381950	41050	41050	41050	41050	2
517	20241017	103700	453299850	41050	41050	41050	41000	6
518	20241017	103600	453053600	41050	41050	41050	41050	3
519	20241017	103500	452930450	41050	41050	41050	41050	5
520	20241017	103400	452725200	41050	41050	41050	41000	30
521	20241017	103300	451494950	41000	41050	41050	41000	28
522	20241017	103200	450345700	41050	41050	41050	41050	6
523	20241017	103100	450099400	41000	41050	41050	41000	3
524	20241017	103000	449976350	41050	41000	41050	41000	43
525	20241017	102900	448213250	41000	41050	41050	41000	10
526	20241017	102800	447802900	41050	41050	41050	41050	2
527	20241017	102700	447720800	41050	41000	41050	41000	32
528	20241017	102600	446408450	41000	41050	41050	41000	25
529	20241017	102500	445383200	41050	41050	41050	41050	18
530	20241017	102400	444644300	41050	40950	41100	40950	1003
531	20241017	102300	403551250	40950	40950	40950	40950	2
532	20241017	102200	403469350	40950	40950	40950	40900	11
533	20241017	102100	403019200	40950	41000	41050	40950	630
534	20241017	102000	377192800	41050	41050	41050	41050	6
535	20241017	101900	376946500	41050	41100	41100	41050	14
536	20241017	101800	376371700	41100	41050	41100	41050	103
537	20241017	101700	372143350	41100	41050	41100	41050	7
538	20241017	101600	371855750	41100	41100	41100	41100	8
539	20241017	101500	371526950	41100	41100	41100	41100	68
540	20241017	101400	368732150	41050	41100	41100	41050	167
541	20241017	101300	361869950	41050	41050	41050	41050	223
542	20241017	101200	352715800	41100	41100	41100	41100	5
543	20241017	101100	352510300	41100	41100	41100	41050	485
544	20241017	101000	332586850	41100	41050	41100	41050	47
545	20241017	100900	330655200	41100	41100	41100	41050	357
546	20241017	100800	316000050	41100	41100	41100	41100	291
547	20241017	100700	304039950	41150	41150	41150	41150	7
548	20241017	100600	303751900	41150	41150	41150	41150	13
549	20241017	100500	303216950	41100	41000	41150	41000	1361
550	20241017	100400	247320400	41000	41000	41000	41000	19
551	20241017	100300	246541400	41000	41000	41000	40950	26
552	20241017	100200	245475850	40950	40900	41000	40900	752
553	20241017	100100	214689650	40950	40950	40950	40950	3
554	20241017	100000	214566800	40900	40900	40900	40850	394
555	20241017	095900	198452250	40900	40900	40900	40900	5
556	20241017	095800	198247750	40900	40900	40900	40850	106
557	20241017	095700	193912600	40900	40900	40900	40900	2
558	20241017	095600	193830800	40900	40900	40900	40850	5
559	20241017	095500	193626350	40900	40900	40900	40900	6
560	20241017	095400	193380950	40850	40850	40900	40850	62
561	20241017	095300	190848150	40850	40900	40900	40850	4
562	20241017	095200	190684600	40900	40900	40900	40850	5
563	20241017	095100	190480150	40900	40900	40900	40850	66
564	20241017	095000	187783800	40850	40900	40900	40850	38
565	20241017	094900	186229850	40900	40900	40900	40800	63
566	20241017	094800	183653250	40900	40850	40900	40850	256
567	20241017	094700	173195150	40850	40850	40850	40850	199
568	20241017	094600	165066000	40850	40850	40850	40850	3
569	20241017	094500	164943450	40850	40850	40850	40850	0
570	20241017	094400	164943450	40850	40850	40850	40850	3
571	20241017	094300	164820900	40850	40800	40850	40800	29
572	20241017	094200	163636300	40850	40850	40850	40850	5
573	20241017	094100	163432050	40850	40850	40850	40850	19
574	20241017	094000	162655900	40850	40850	40850	40850	5
575	20241017	093900	162451650	40850	40850	40850	40850	2
576	20241017	093800	162369950	40850	40800	40850	40800	11
577	20241017	093700	161921000	40850	40800	40850	40800	102
578	20241017	093600	157759300	40800	40800	40850	40800	49
579	20241017	093500	155759700	40800	40850	40850	40800	10
580	20241017	093400	155351250	40850	40850	40850	40850	9
581	20241017	093300	154983600	40850	40850	40850	40850	162
582	20241017	093200	148365900	40850	40900	40900	40800	209
583	20241017	093100	139836050	40900	40900	40900	40900	11
584	20241017	093000	139386150	40900	40800	40900	40800	411
585	20241017	092900	122606200	40800	40850	40850	40800	4
586	20241017	092800	122442850	40800	40850	40850	40800	8
587	20241017	092700	122116300	40850	40850	40850	40800	132
588	20241017	092600	116730150	40850	40850	40850	40850	3
589	20241017	092500	116607600	40850	40800	40850	40800	6
590	20241017	092400	116362700	40800	40850	40850	40800	14
591	20241017	092300	115791400	40850	40850	40850	40850	4
592	20241017	092200	115628000	40850	40850	40900	40850	773
593	20241017	092100	84050750	40850	40850	40850	40850	11
594	20241017	092000	83601400	40850	40850	40850	40800	165
595	20241017	091900	76861200	40850	40800	40850	40800	5
596	20241017	091800	76657050	40800	40850	40850	40800	30
597	20241017	091700	75432950	40850	40850	40850	40850	3
598	20241017	091600	75310400	40800	40850	40850	40800	82
599	20241017	091500	71964750	40850	40850	40850	40850	2
600	20241017	091400	71883050	40900	40850	40900	40850	83
601	20241017	091300	68492350	40800	40800	40800	40800	166
602	20241017	091200	61719550	40800	40850	40850	40800	63
603	20241017	091100	59149050	40850	40800	40850	40800	11
604	20241017	091000	58699750	40800	40800	40800	40800	24
605	20241017	090900	57720550	40800	40800	40800	40800	68
606	20241017	090800	54946150	40850	40900	40900	40850	93
607	20241017	090700	51144650	40900	40900	40950	40900	178
608	20241017	090600	43864250	40800	40700	40900	40700	98
609	20241017	090500	39866800	40700	40750	40750	40700	37
610	20241017	090400	38360550	40750	40750	40750	40650	16
611	20241017	090300	37708650	40750	40800	40800	40650	549
612	20241017	090200	15359650	40800	40850	40850	40800	133
613	20241017	090100	9932100	40900	40900	40950	40900	51
614	20241017	090000	7845550	40750	40900	40900	40750	192