KissMeData/298000/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	210700	828068350	41150	41150	41150	41150	639
3	20241017	210600	828068350	41150	41150	41150	41150	0
4	20241017	210500	828068350	41150	41150	41150	41150	0
5	20241017	210400	828068350	41150	41150	41150	41150	0
6	20241017	210300	828068350	41150	41150	41150	41150	0
7	20241017	210200	828068350	41150	41150	41150	41150	0
8	20241017	210100	828068350	41150	41150	41150	41150	0
9	20241017	210000	828068350	41150	41150	41150	41150	0
10	20241017	205900	828068350	41150	41150	41150	41150	0
11	20241017	205800	828068350	41150	41150	41150	41150	0
12	20241017	205700	828068350	41150	41150	41150	41150	0
13	20241017	205600	828068350	41150	41150	41150	41150	0
14	20241017	205500	828068350	41150	41150	41150	41150	0
15	20241017	205400	828068350	41150	41150	41150	41150	0
16	20241017	205300	828068350	41150	41150	41150	41150	0
17	20241017	205200	828068350	41150	41150	41150	41150	0
18	20241017	205100	828068350	41150	41150	41150	41150	0
19	20241017	205000	828068350	41150	41150	41150	41150	0
20	20241017	204900	828068350	41150	41150	41150	41150	0
21	20241017	204800	828068350	41150	41150	41150	41150	0
22	20241017	204700	828068350	41150	41150	41150	41150	0
23	20241017	204600	828068350	41150	41150	41150	41150	0
24	20241017	204500	828068350	41150	41150	41150	41150	0
25	20241017	204400	828068350	41150	41150	41150	41150	0
26	20241017	204300	828068350	41150	41150	41150	41150	0
27	20241017	204200	828068350	41150	41150	41150	41150	0
28	20241017	204100	828068350	41150	41150	41150	41150	0
29	20241017	204000	828068350	41150	41150	41150	41150	0
30	20241017	203900	828068350	41150	41150	41150	41150	0
31	20241017	203800	828068350	41150	41150	41150	41150	0
32	20241017	203700	828068350	41150	41150	41150	41150	639
33	20241017	203600	828068350	41150	41150	41150	41150	0
34	20241017	203500	828068350	41150	41150	41150	41150	0
35	20241017	203400	828068350	41150	41150	41150	41150	0
36	20241017	203300	828068350	41150	41150	41150	41150	0
37	20241017	203200	828068350	41150	41150	41150	41150	0
38	20241017	203100	828068350	41150	41150	41150	41150	0
39	20241017	203000	828068350	41150	41150	41150	41150	0
40	20241017	202900	828068350	41150	41150	41150	41150	0
41	20241017	202800	828068350	41150	41150	41150	41150	0
42	20241017	202700	828068350	41150	41150	41150	41150	0
43	20241017	202600	828068350	41150	41150	41150	41150	0
44	20241017	202500	828068350	41150	41150	41150	41150	0
45	20241017	202400	828068350	41150	41150	41150	41150	0
46	20241017	202300	828068350	41150	41150	41150	41150	0
47	20241017	202200	828068350	41150	41150	41150	41150	0
48	20241017	202100	828068350	41150	41150	41150	41150	0
49	20241017	202000	828068350	41150	41150	41150	41150	0
50	20241017	201900	828068350	41150	41150	41150	41150	0
51	20241017	201800	828068350	41150	41150	41150	41150	0
52	20241017	201700	828068350	41150	41150	41150	41150	0
53	20241017	201600	828068350	41150	41150	41150	41150	0
54	20241017	201500	828068350	41150	41150	41150	41150	0
55	20241017	201400	828068350	41150	41150	41150	41150	0
56	20241017	201300	828068350	41150	41150	41150	41150	0
57	20241017	201200	828068350	41150	41150	41150	41150	0
58	20241017	201100	828068350	41150	41150	41150	41150	0
59	20241017	201000	828068350	41150	41150	41150	41150	0
60	20241017	200900	828068350	41150	41150	41150	41150	0
61	20241017	200800	828068350	41150	41150	41150	41150	0
62	20241017	200700	828068350	41150	41150	41150	41150	639
63	20241017	200600	828068350	41150	41150	41150	41150	0
64	20241017	200500	828068350	41150	41150	41150	41150	0
65	20241017	200400	828068350	41150	41150	41150	41150	0
66	20241017	200300	828068350	41150	41150	41150	41150	0
67	20241017	200200	828068350	41150	41150	41150	41150	0
68	20241017	200100	828068350	41150	41150	41150	41150	0
69	20241017	200000	828068350	41150	41150	41150	41150	0
70	20241017	195900	828068350	41150	41150	41150	41150	0
71	20241017	195800	828068350	41150	41150	41150	41150	0
72	20241017	195700	828068350	41150	41150	41150	41150	0
73	20241017	195600	828068350	41150	41150	41150	41150	0
74	20241017	195500	828068350	41150	41150	41150	41150	0
75	20241017	195400	828068350	41150	41150	41150	41150	0
76	20241017	195300	828068350	41150	41150	41150	41150	0
77	20241017	195200	828068350	41150	41150	41150	41150	0
78	20241017	195100	828068350	41150	41150	41150	41150	0
79	20241017	195000	828068350	41150	41150	41150	41150	0
80	20241017	194900	828068350	41150	41150	41150	41150	0
81	20241017	194800	828068350	41150	41150	41150	41150	0
82	20241017	194700	828068350	41150	41150	41150	41150	0
83	20241017	194600	828068350	41150	41150	41150	41150	0
84	20241017	194500	828068350	41150	41150	41150	41150	0
85	20241017	194400	828068350	41150	41150	41150	41150	0
86	20241017	194300	828068350	41150	41150	41150	41150	0
87	20241017	194200	828068350	41150	41150	41150	41150	0
88	20241017	194100	828068350	41150	41150	41150	41150	0
89	20241017	194000	828068350	41150	41150	41150	41150	0
90	20241017	193900	828068350	41150	41150	41150	41150	0
91	20241017	193800	828068350	41150	41150	41150	41150	0
92	20241017	193700	828068350	41150	41150	41150	41150	639
93	20241017	193600	828068350	41150	41150	41150	41150	0
94	20241017	193500	828068350	41150	41150	41150	41150	0
95	20241017	193400	828068350	41150	41150	41150	41150	0
96	20241017	193300	828068350	41150	41150	41150	41150	0
97	20241017	193200	828068350	41150	41150	41150	41150	0
98	20241017	193100	828068350	41150	41150	41150	41150	0
99	20241017	193000	828068350	41150	41150	41150	41150	0
100	20241017	192900	828068350	41150	41150	41150	41150	0
101	20241017	192800	828068350	41150	41150	41150	41150	0
102	20241017	192700	828068350	41150	41150	41150	41150	0
103	20241017	192600	828068350	41150	41150	41150	41150	0
104	20241017	192500	828068350	41150	41150	41150	41150	0
105	20241017	192400	828068350	41150	41150	41150	41150	0
106	20241017	192300	828068350	41150	41150	41150	41150	0
107	20241017	192200	828068350	41150	41150	41150	41150	0
108	20241017	192100	828068350	41150	41150	41150	41150	0
109	20241017	192000	828068350	41150	41150	41150	41150	0
110	20241017	191900	828068350	41150	41150	41150	41150	0
111	20241017	191800	828068350	41150	41150	41150	41150	0
112	20241017	191700	828068350	41150	41150	41150	41150	0
113	20241017	191600	828068350	41150	41150	41150	41150	0
114	20241017	191500	828068350	41150	41150	41150	41150	0
115	20241017	191400	828068350	41150	41150	41150	41150	0
116	20241017	191300	828068350	41150	41150	41150	41150	0
117	20241017	191200	828068350	41150	41150	41150	41150	0
118	20241017	191100	828068350	41150	41150	41150	41150	0
119	20241017	191000	828068350	41150	41150	41150	41150	0
120	20241017	190900	828068350	41150	41150	41150	41150	0
121	20241017	190800	828068350	41150	41150	41150	41150	0
122	20241017	190700	828068350	41150	41150	41150	41150	639
123	20241017	190600	828068350	41150	41150	41150	41150	0
124	20241017	190500	828068350	41150	41150	41150	41150	0
125	20241017	190400	828068350	41150	41150	41150	41150	0
126	20241017	190300	828068350	41150	41150	41150	41150	0
127	20241017	190200	828068350	41150	41150	41150	41150	0
128	20241017	190100	828068350	41150	41150	41150	41150	0
129	20241017	190000	828068350	41150	41150	41150	41150	0
130	20241017	185900	828068350	41150	41150	41150	41150	0
131	20241017	185800	828068350	41150	41150	41150	41150	0
132	20241017	185700	828068350	41150	41150	41150	41150	0
133	20241017	185600	828068350	41150	41150	41150	41150	0
134	20241017	185500	828068350	41150	41150	41150	41150	0
135	20241017	185400	828068350	41150	41150	41150	41150	0
136	20241017	185300	828068350	41150	41150	41150	41150	0
137	20241017	185200	828068350	41150	41150	41150	41150	0
138	20241017	185100	828068350	41150	41150	41150	41150	0
139	20241017	185000	828068350	41150	41150	41150	41150	0
140	20241017	184900	828068350	41150	41150	41150	41150	0
141	20241017	184800	828068350	41150	41150	41150	41150	0
142	20241017	184700	828068350	41150	41150	41150	41150	0
143	20241017	184600	828068350	41150	41150	41150	41150	0
144	20241017	184500	828068350	41150	41150	41150	41150	0
145	20241017	184400	828068350	41150	41150	41150	41150	0
146	20241017	184300	828068350	41150	41150	41150	41150	0
147	20241017	184200	828068350	41150	41150	41150	41150	0
148	20241017	184100	828068350	41150	41150	41150	41150	0
149	20241017	184000	828068350	41150	41150	41150	41150	0
150	20241017	183900	828068350	41150	41150	41150	41150	0
151	20241017	183800	828068350	41150	41150	41150	41150	0
152	20241017	183700	828068350	41150	41150	41150	41150	639
153	20241017	183600	828068350	41150	41150	41150	41150	0
154	20241017	183500	828068350	41150	41150	41150	41150	0
155	20241017	183400	828068350	41150	41150	41150	41150	0
156	20241017	183300	828068350	41150	41150	41150	41150	0
157	20241017	183200	828068350	41150	41150	41150	41150	0
158	20241017	183100	828068350	41150	41150	41150	41150	0
159	20241017	183000	828068350	41150	41150	41150	41150	0
160	20241017	182900	828068350	41150	41150	41150	41150	0
161	20241017	182800	828068350	41150	41150	41150	41150	0
162	20241017	182700	828068350	41150	41150	41150	41150	0
163	20241017	182600	828068350	41150	41150	41150	41150	0
164	20241017	182500	828068350	41150	41150	41150	41150	0
165	20241017	182400	828068350	41150	41150	41150	41150	0
166	20241017	182300	828068350	41150	41150	41150	41150	0
167	20241017	182200	828068350	41150	41150	41150	41150	0
168	20241017	182100	828068350	41150	41150	41150	41150	0
169	20241017	182000	828068350	41150	41150	41150	41150	0
170	20241017	181900	828068350	41150	41150	41150	41150	0
171	20241017	181800	828068350	41150	41150	41150	41150	0
172	20241017	181700	828068350	41150	41150	41150	41150	0
173	20241017	181600	828068350	41150	41150	41150	41150	0
174	20241017	181500	828068350	41150	41150	41150	41150	0
175	20241017	181400	828068350	41150	41150	41150	41150	0
176	20241017	181300	828068350	41150	41150	41150	41150	0
177	20241017	181200	828068350	41150	41150	41150	41150	0
178	20241017	181100	828068350	41150	41150	41150	41150	0
179	20241017	181000	828068350	41150	41150	41150	41150	0
180	20241017	180900	828068350	41150	41150	41150	41150	0
181	20241017	180800	828068350	41150	41150	41150	41150	0
182	20241017	180700	828068350	41150	41150	41150	41150	639
183	20241017	180600	828068350	41150	41150	41150	41150	0
184	20241017	180500	828068350	41150	41150	41150	41150	0
185	20241017	180400	828068350	41150	41150	41150	41150	0
186	20241017	180300	828068350	41150	41150	41150	41150	0
187	20241017	180200	828068350	41150	41150	41150	41150	0
188	20241017	180100	828068350	41150	41150	41150	41150	0
189	20241017	180000	828068350	41150	41150	41150	41150	0
190	20241017	175900	828068350	41150	41150	41150	41150	0
191	20241017	175800	828068350	41150	41150	41150	41150	0
192	20241017	175700	828068350	41150	41150	41150	41150	0
193	20241017	175600	828068350	41150	41150	41150	41150	0
194	20241017	175500	828068350	41150	41150	41150	41150	0
195	20241017	175400	828068350	41150	41150	41150	41150	0
196	20241017	175300	828068350	41150	41150	41150	41150	0
197	20241017	175200	828068350	41150	41150	41150	41150	0
198	20241017	175100	828068350	41150	41150	41150	41150	0
199	20241017	175000	828068350	41150	41150	41150	41150	0
200	20241017	174900	828068350	41150	41150	41150	41150	0
201	20241017	174800	828068350	41150	41150	41150	41150	0
202	20241017	174700	828068350	41150	41150	41150	41150	0
203	20241017	174600	828068350	41150	41150	41150	41150	0
204	20241017	174500	828068350	41150	41150	41150	41150	0
205	20241017	174400	828068350	41150	41150	41150	41150	0
206	20241017	174300	828068350	41150	41150	41150	41150	0
207	20241017	174200	828068350	41150	41150	41150	41150	0
208	20241017	174100	828068350	41150	41150	41150	41150	0
209	20241017	174000	828068350	41150	41150	41150	41150	0
210	20241017	173900	828068350	41150	41150	41150	41150	0
211	20241017	173800	828068350	41150	41150	41150	41150	0
212	20241017	173700	828068350	41150	41150	41150	41150	639
213	20241017	173600	828068350	41150	41150	41150	41150	0
214	20241017	173500	828068350	41150	41150	41150	41150	0
215	20241017	173400	828068350	41150	41150	41150	41150	0
216	20241017	173300	828068350	41150	41150	41150	41150	0
217	20241017	173200	828068350	41150	41150	41150	41150	0
218	20241017	173100	828068350	41150	41150	41150	41150	0
219	20241017	173000	828068350	41150	41150	41150	41150	0
220	20241017	172900	828068350	41150	41150	41150	41150	0
221	20241017	172800	828068350	41150	41150	41150	41150	0
222	20241017	172700	828068350	41150	41150	41150	41150	0
223	20241017	172600	828068350	41150	41150	41150	41150	0
224	20241017	172500	828068350	41150	41150	41150	41150	0
225	20241017	172400	828068350	41150	41150	41150	41150	0
226	20241017	172300	828068350	41150	41150	41150	41150	0
227	20241017	172200	828068350	41150	41150	41150	41150	0
228	20241017	172100	828068350	41150	41150	41150	41150	0
229	20241017	172000	828068350	41150	41150	41150	41150	0
230	20241017	171900	828068350	41150	41150	41150	41150	0
231	20241017	171800	828068350	41150	41150	41150	41150	0
232	20241017	171700	828068350	41150	41150	41150	41150	0
233	20241017	171600	828068350	41150	41150	41150	41150	0
234	20241017	171500	828068350	41150	41150	41150	41150	0
235	20241017	171400	828068350	41150	41150	41150	41150	0
236	20241017	171300	828068350	41150	41150	41150	41150	0
237	20241017	171200	828068350	41150	41150	41150	41150	0
238	20241017	171100	828068350	41150	41150	41150	41150	0
239	20241017	171000	828068350	41150	41150	41150	41150	0
240	20241017	170900	828068350	41150	41150	41150	41150	0
241	20241017	170800	828068350	41150	41150	41150	41150	0
242	20241017	170700	828068350	41150	41150	41150	41150	639
243	20241017	170600	828068350	41150	41150	41150	41150	0
244	20241017	170500	828068350	41150	41150	41150	41150	0
245	20241017	170400	828068350	41150	41150	41150	41150	0
246	20241017	170300	828068350	41150	41150	41150	41150	0
247	20241017	170200	828068350	41150	41150	41150	41150	0
248	20241017	170100	828068350	41150	41150	41150	41150	0
249	20241017	170000	828068350	41150	41150	41150	41150	0
250	20241017	165900	828068350	41150	41150	41150	41150	0
251	20241017	165800	828068350	41150	41150	41150	41150	0
252	20241017	165700	828068350	41150	41150	41150	41150	0
253	20241017	165600	828068350	41150	41150	41150	41150	0
254	20241017	165500	828068350	41150	41150	41150	41150	0
255	20241017	165400	828068350	41150	41150	41150	41150	0
256	20241017	165300	828068350	41150	41150	41150	41150	0
257	20241017	165200	828068350	41150	41150	41150	41150	0
258	20241017	165100	828068350	41150	41150	41150	41150	0
259	20241017	165000	828068350	41150	41150	41150	41150	0
260	20241017	164900	828068350	41150	41150	41150	41150	0
261	20241017	164800	828068350	41150	41150	41150	41150	0
262	20241017	164700	828068350	41150	41150	41150	41150	0
263	20241017	164600	828068350	41150	41150	41150	41150	0
264	20241017	164500	828068350	41150	41150	41150	41150	0
265	20241017	164400	828068350	41150	41150	41150	41150	0
266	20241017	164300	828068350	41150	41150	41150	41150	0
267	20241017	164200	828068350	41150	41150	41150	41150	0
268	20241017	164100	828068350	41150	41150	41150	41150	0
269	20241017	164000	828068350	41150	41150	41150	41150	0
270	20241017	163900	828068350	41150	41150	41150	41150	0
271	20241017	163800	828068350	41150	41150	41150	41150	0
272	20241017	163700	828068350	41150	41150	41150	41150	639
273	20241017	163600	828068350	41150	41150	41150	41150	0
274	20241017	163500	828068350	41150	41150	41150	41150	0
275	20241017	163400	828068350	41150	41150	41150	41150	0
276	20241017	163300	828068350	41150	41150	41150	41150	0
277	20241017	163200	828068350	41150	41150	41150	41150	0
278	20241017	163100	828068350	41150	41150	41150	41150	0
279	20241017	163000	828068350	41150	41150	41150	41150	0
280	20241017	162900	828068350	41150	41150	41150	41150	0
281	20241017	162800	828068350	41150	41150	41150	41150	0
282	20241017	162700	828068350	41150	41150	41150	41150	0
283	20241017	162600	828068350	41150	41150	41150	41150	0
284	20241017	162500	828068350	41150	41150	41150	41150	0
285	20241017	162400	828068350	41150	41150	41150	41150	0
286	20241017	162300	828068350	41150	41150	41150	41150	0
287	20241017	162200	828068350	41150	41150	41150	41150	0
288	20241017	162100	828068350	41150	41150	41150	41150	0
289	20241017	162000	828068350	41150	41150	41150	41150	0
290	20241017	161900	828068350	41150	41150	41150	41150	0
291	20241017	161800	828068350	41150	41150	41150	41150	0
292	20241017	161700	828068350	41150	41150	41150	41150	0
293	20241017	161600	828068350	41150	41150	41150	41150	0
294	20241017	161500	828068350	41150	41150	41150	41150	0
295	20241017	161400	828068350	41150	41150	41150	41150	0
296	20241017	161300	828068350	41150	41150	41150	41150	0
297	20241017	161200	828068350	41150	41150	41150	41150	0
298	20241017	161100	828068350	41150	41150	41150	41150	0
299	20241017	161000	828068350	41150	41150	41150	41150	0
300	20241017	160900	828068350	41150	41150	41150	41150	0
301	20241017	160800	828068350	41150	41150	41150	41150	0
302	20241017	160700	828068350	41150	41150	41150	41150	639
303	20241017	160600	828068350	41150	41150	41150	41150	0
304	20241017	160500	828068350	41150	41150	41150	41150	0
305	20241017	160400	828068350	41150	41150	41150	41150	0
306	20241017	160300	828068350	41150	41150	41150	41150	0
307	20241017	160200	828068350	41150	41150	41150	41150	0
308	20241017	160100	828068350	41150	41150	41150	41150	0
309	20241017	160000	828068350	41150	41150	41150	41150	0
310	20241017	155900	828068350	41150	41150	41150	41150	0
311	20241017	155800	828068350	41150	41150	41150	41150	0
312	20241017	155700	828068350	41150	41150	41150	41150	0
313	20241017	155600	828068350	41150	41150	41150	41150	0
314	20241017	155500	828068350	41150	41150	41150	41150	0
315	20241017	155400	828068350	41150	41150	41150	41150	0
316	20241017	155300	828068350	41150	41150	41150	41150	0
317	20241017	155200	828068350	41150	41150	41150	41150	0
318	20241017	155100	828068350	41150	41150	41150	41150	0
319	20241017	155000	828068350	41150	41150	41150	41150	0
320	20241017	154900	828068350	41150	41150	41150	41150	0
321	20241017	154800	828068350	41150	41150	41150	41150	0
322	20241017	154700	828068350	41150	41150	41150	41150	0
323	20241017	154600	828068350	41150	41150	41150	41150	0
324	20241017	154500	828068350	41150	41150	41150	41150	0
325	20241017	154400	828068350	41150	41150	41150	41150	0
326	20241017	154300	828068350	41150	41150	41150	41150	0
327	20241017	154200	828068350	41150	41150	41150	41150	0
328	20241017	154100	828068350	41150	41150	41150	41150	0
329	20241017	154000	828068350	41150	41150	41150	41150	0
330	20241017	153900	828068350	41150	41150	41150	41150	0
331	20241017	153800	828068350	41150	41150	41150	41150	0
332	20241017	153700	828068350	41150	41150	41150	41150	639
333	20241017	153600	828068350	41150	41150	41150	41150	0
334	20241017	153500	828068350	41150	41150	41150	41150	0
335	20241017	153400	828068350	41150	41150	41150	41150	0
336	20241017	153300	828068350	41150	41150	41150	41150	0
337	20241017	153200	828068350	41150	41150	41150	41150	0
338	20241017	153100	828068350	41150	41150	41150	41150	0
339	20241017	153000	828068350	41150	41150	41150	41150	639
340	20241017	152900	801773500	41400	41400	41400	41400	0
341	20241017	152800	801773500	41400	41400	41400	41400	0
342	20241017	152700	801773500	41400	41400	41400	41400	0
343	20241017	152600	801773500	41400	41400	41400	41400	0
344	20241017	152500	801773500	41400	41400	41400	41400	0
345	20241017	152400	801773500	41400	41400	41400	41400	0
346	20241017	152300	801773500	41400	41400	41400	41400	0
347	20241017	152200	801773500	41400	41400	41400	41400	0
348	20241017	152100	801773500	41400	41400	41400	41400	0
349	20241017	152000	801773500	41400	41400	41400	41400	0
350	20241017	151900	801773500	41400	41400	41400	41400	10
351	20241017	151800	801359500	41250	41250	41250	41250	42
352	20241017	151700	799627000	41250	41250	41250	41250	121
353	20241017	151600	794635750	41300	41250	41300	41250	12
354	20241017	151500	794140250	41250	41300	41300	41250	34
355	20241017	151400	792737400	41300	41300	41300	41250	35
356	20241017	151300	791293450	41250	41250	41250	41250	27
357	20241017	151200	790179700	41250	41300	41300	41250	12
358	20241017	151100	789684550	41250	41250	41250	41250	53
359	20241017	151000	787498300	41250	41250	41250	41250	33
360	20241017	150900	786137050	41250	41300	41300	41250	12
361	20241017	150800	785641950	41250	41250	41250	41250	92
362	20241017	150700	781846950	41250	41250	41250	41250	7
363	20241017	150600	781558200	41250	41300	41300	41250	24
364	20241017	150500	780567950	41300	41300	41350	41300	423
365	20241017	150400	763097900	41300	41300	41300	41300	26
366	20241017	150300	762024100	41300	41350	41350	41300	37
367	20241017	150200	760494200	41400	41400	41400	41400	4
368	20241017	150100	760328600	41400	41350	41400	41350	14
369	20241017	150000	759749450	41350	41350	41350	41350	30
370	20241017	145900	758508950	41300	41350	41350	41300	49
371	20241017	145800	756485150	41350	41350	41350	41350	10
372	20241017	145700	756071650	41300	41350	41350	41300	32
373	20241017	145600	754749800	41350	41350	41350	41350	26
374	20241017	145500	753674700	41400	41400	41400	41400	0
375	20241017	145400	753674700	41400	41350	41400	41350	11
376	20241017	145300	753219500	41350	41350	41350	41350	15
377	20241017	145200	752599250	41350	41350	41400	41350	52
378	20241017	145100	750449000	41300	41300	41300	41300	55
379	20241017	145000	748177500	41350	41350	41350	41350	2
380	20241017	144900	748094800	41350	41350	41350	41350	34
381	20241017	144800	746688900	41350	41350	41350	41350	0
382	20241017	144700	746688900	41350	41350	41350	41350	46
383	20241017	144600	744786800	41350	41350	41350	41350	15
384	20241017	144500	744166550	41350	41400	41400	41350	119
385	20241017	144400	739241600	41500	41500	41500	41500	12
386	20241017	144300	738743600	41550	41550	41550	41550	1
387	20241017	144200	738702050	41700	41700	41700	41700	0
388	20241017	144100	738702050	41700	41700	41700	41700	0
389	20241017	144000	738702050	41700	41700	41700	41700	1
390	20241017	143900	738660350	41750	41550	41750	41550	158
391	20241017	143800	732077150	41650	41650	41650	41650	1
392	20241017	143700	732035500	41700	41550	41750	41550	112
393	20241017	143600	727368600	41700	41400	41700	41400	70
394	20241017	143500	724454850	41550	41450	41550	41450	92
395	20241017	143400	720635700	41450	41450	41450	41450	26
396	20241017	143300	719558000	41450	41450	41450	41450	27
397	20241017	143200	718438850	41400	41400	41400	41400	22
398	20241017	143100	717528050	41450	41400	41450	41400	55
399	20241017	143000	715249700	41350	41350	41350	41350	10
400	20241017	142900	714836200	41450	41450	41450	41450	0
401	20241017	142800	714836200	41450	41450	41450	41450	0
402	20241017	142700	714836200	41450	41400	41450	41400	61
403	20241017	142600	712309050	41400	41400	41400	41400	0
404	20241017	142500	712309050	41400	41400	41400	41400	0
405	20241017	142400	712309050	41400	41350	41400	41350	22
406	20241017	142300	711398350	41350	41350	41350	41300	77
407	20241017	142200	708215750	41300	41300	41300	41300	20
408	20241017	142100	707389750	41250	41300	41300	41250	65
409	20241017	142000	704708150	41300	41300	41300	41300	5
410	20241017	141900	704501650	41300	41300	41300	41300	39
411	20241017	141800	702890950	41300	41250	41300	41250	57
412	20241017	141700	700539550	41250	41250	41250	41250	28
413	20241017	141600	699384550	41250	41250	41250	41250	27
414	20241017	141500	698270800	41250	41250	41250	41250	0
415	20241017	141400	698270800	41250	41250	41250	41250	0
416	20241017	141300	698270800	41250	41250	41250	41250	510
417	20241017	141200	677233300	41250	41300	41300	41250	34
418	20241017	141100	675830700	41300	41250	41300	41250	61
419	20241017	141000	673313050	41250	41250	41250	41250	0
420	20241017	140900	673313050	41250	41250	41250	41250	39
421	20241017	140800	671704300	41300	41300	41300	41300	1
422	20241017	140700	671663000	41250	41250	41300	41250	164
423	20241017	140600	664897950	41300	41250	41300	41250	80
424	20241017	140500	661595450	41250	41250	41250	41250	39
425	20241017	140400	659986700	41300	41300	41300	41300	40
426	20241017	140300	658334700	41350	41350	41350	41300	44
427	20241017	140200	656517300	41350	41350	41350	41350	0
428	20241017	140100	656517300	41350	41350	41350	41350	30
429	20241017	140000	655276800	41350	41300	41350	41300	52
430	20241017	135900	653128950	41300	41300	41300	41300	11
431	20241017	135800	652674650	41300	41300	41300	41300	27
432	20241017	135700	651559550	41300	41350	41350	41300	19
433	20241017	135600	650774000	41300	41300	41300	41300	12
434	20241017	135500	650278400	41250	41250	41300	41250	61
435	20241017	135400	647761900	41250	41250	41250	41250	1
436	20241017	135300	647720650	41250	41300	41300	41250	319
437	20241017	135200	634548050	41300	41300	41300	41300	54
438	20241017	135100	632317850	41350	41350	41350	41350	0
439	20241017	135000	632317850	41350	41350	41350	41300	30
440	20241017	134900	631078700	41350	41350	41350	41350	450
441	20241017	134800	612471200	41400	41400	41400	41400	12
442	20241017	134700	611974400	41350	41350	41350	41350	0
443	20241017	134600	611974400	41350	41350	41350	41350	0
444	20241017	134500	611974400	41350	41350	41350	41350	64
445	20241017	134400	609328000	41350	41350	41350	41350	26
446	20241017	134300	608252900	41300	41300	41300	41300	54
447	20241017	134200	606022700	41300	41300	41300	41300	0
448	20241017	134100	606022700	41300	41300	41300	41300	0
449	20241017	134000	606022700	41300	41300	41300	41300	0
450	20241017	133900	606022700	41300	41350	41350	41300	42
451	20241017	133800	604286300	41350	41350	41350	41350	0
452	20241017	133700	604286300	41350	41350	41350	41350	0
453	20241017	133600	604286300	41350	41350	41350	41350	206
454	20241017	133500	595768200	41400	41400	41400	41400	10
455	20241017	133400	595354200	41350	41350	41350	41350	78
456	20241017	133300	592128900	41350	41350	41350	41350	0
457	20241017	133200	592128900	41350	41400	41400	41350	39
458	20241017	133100	590515600	41400	41400	41400	41400	2
459	20241017	133000	590432800	41350	41350	41350	41350	2
460	20241017	132900	590350100	41350	41350	41350	41350	24
461	20241017	132800	589357700	41500	41400	41500	41400	9
462	20241017	132700	588985000	41350	41450	41450	41350	259
463	20241017	132600	578264150	41550	41500	41550	41500	653
464	20241017	132500	551164600	41550	41550	41550	41550	0
465	20241017	132400	551164600	41550	41550	41550	41550	2
466	20241017	132300	551081500	41500	41500	41500	41500	0
467	20241017	132200	551081500	41500	41500	41500	41500	1
468	20241017	132100	551040000	41500	41500	41500	41500	0
469	20241017	132000	551040000	41500	41500	41600	41500	650
470	20241017	131900	524060350	41500	41550	41550	41500	151
471	20241017	131800	517786500	41550	41550	41550	41550	32
472	20241017	131700	516456900	41550	41550	41550	41550	27
473	20241017	131600	515335050	41600	41600	41600	41600	255
474	20241017	131500	504727050	41650	41650	41650	41650	0
475	20241017	131400	504727050	41650	41650	41650	41650	27
476	20241017	131300	503602500	41650	41650	41650	41650	26
477	20241017	131200	502519600	41700	41700	41700	41700	0
478	20241017	131100	502519600	41700	41650	41700	41600	618
479	20241017	131000	476778750	41700	41700	41700	41700	0
480	20241017	130900	476778750	41700	41700	41700	41700	184
481	20241017	130800	469105950	41750	41750	41750	41750	1
482	20241017	130700	469064200	41750	41750	41750	41750	0
483	20241017	130600	469064200	41750	41750	41750	41750	146
484	20241017	130500	462968700	41750	41750	41750	41750	27
485	20241017	130400	461841450	41750	41750	41750	41750	0
486	20241017	130300	461841450	41750	41750	41750	41750	26
487	20241017	130200	460755950	41750	41750	41750	41750	0
488	20241017	130100	460755950	41750	41750	41750	41750	27
489	20241017	130000	459628700	41800	41750	41800	41750	28
490	20241017	125900	458459650	41800	41750	41800	41750	69
491	20241017	125800	455578250	41700	41700	41700	41700	0
492	20241017	125700	455578250	41700	41700	41700	41700	0
493	20241017	125600	455578250	41700	41700	41700	41700	0
494	20241017	125500	455578250	41700	41700	41700	41700	1
495	20241017	125400	455536550	41750	41750	41750	41750	49
496	20241017	125300	453490800	41750	41750	41750	41750	0
497	20241017	125200	453490800	41750	41750	41750	41750	1
498	20241017	125100	453449050	41800	41800	41800	41800	0
499	20241017	125000	453449050	41800	41800	41800	41800	1
500	20241017	124900	453407250	41800	41700	41800	41700	11
501	20241017	124800	452948250	41750	41750	41750	41750	20
502	20241017	124700	452113250	41750	41750	41750	41750	0
503	20241017	124600	452113250	41750	41750	41750	41750	0
504	20241017	124500	452113250	41750	41750	41750	41750	0
505	20241017	124400	452113250	41750	41750	41750	41750	6
506	20241017	124300	451862750	41750	41750	41750	41750	0
507	20241017	124200	451862750	41750	41750	41750	41750	51
508	20241017	124100	449733500	41800	41800	41800	41800	38
509	20241017	124000	448145100	41850	41850	41850	41850	1
510	20241017	123900	448103250	41800	41800	41800	41800	0
511	20241017	123800	448103250	41800	41800	41800	41800	0
512	20241017	123700	448103250	41800	41800	41800	41800	0
513	20241017	123600	448103250	41800	41800	41800	41800	0
514	20241017	123500	448103250	41800	41800	41800	41800	0
515	20241017	123400	448103250	41800	41800	41800	41800	0
516	20241017	123300	448103250	41800	41800	41800	41800	0
517	20241017	123200	448103250	41800	41800	41800	41800	0
518	20241017	123100	448103250	41800	41800	41800	41800	0
519	20241017	123000	448103250	41800	41800	41800	41800	0
520	20241017	122900	448103250	41800	41800	41800	41800	0
521	20241017	122800	448103250	41800	41800	41800	41800	0
522	20241017	122700	448103250	41800	41800	41800	41800	0
523	20241017	122600	448103250	41800	41800	41800	41800	82
524	20241017	122500	444675650	41850	41850	41850	41850	3
525	20241017	122400	444550100	41800	41800	41800	41800	4
526	20241017	122300	444382900	41850	41850	41850	41850	0
527	20241017	122200	444382900	41850	41850	41850	41850	0
528	20241017	122100	444382900	41850	41850	41850	41850	123
529	20241017	122000	439235350	41800	41800	41800	41800	0
530	20241017	121900	439235350	41800	41800	41800	41800	0
531	20241017	121800	439235350	41800	41800	41800	41800	0
532	20241017	121700	439235350	41800	41800	41800	41800	0
533	20241017	121600	439235350	41800	41800	41800	41800	0
534	20241017	121500	439235350	41800	41800	41800	41800	65
535	20241017	121400	436518350	41850	41850	41850	41850	0
536	20241017	121300	436518350	41850	41850	41850	41850	0
537	20241017	121200	436518350	41850	41850	41850	41850	0
538	20241017	121100	436518350	41850	41850	41850	41850	0
539	20241017	121000	436518350	41850	41850	41850	41850	3
540	20241017	120900	436392800	41850	41850	41850	41850	2
541	20241017	120800	436309100	41850	41850	41850	41850	0
542	20241017	120700	436309100	41850	41850	41850	41850	0
543	20241017	120600	436309100	41850	41800	41850	41800	20
544	20241017	120500	435472400	41700	41700	41700	41700	2
545	20241017	120400	435389000	41650	41650	41650	41650	0
546	20241017	120300	435389000	41650	41650	41650	41650	0
547	20241017	120200	435389000	41650	41650	41650	41650	0
548	20241017	120100	435389000	41650	41650	41650	41650	0
549	20241017	120000	435389000	41650	41650	41650	41650	0
550	20241017	115900	435389000	41650	41650	41650	41650	0
551	20241017	115800	435389000	41650	41650	41650	41650	0
552	20241017	115700	435389000	41650	41650	41650	41650	0
553	20241017	115600	435389000	41650	41650	41650	41650	0
554	20241017	115500	435389000	41650	41650	41650	41650	1
555	20241017	115400	435347350	41800	41650	41800	41650	6
556	20241017	115300	435097000	41600	41600	41600	41600	0
557	20241017	115200	435097000	41600	41600	41600	41600	0
558	20241017	115100	435097000	41600	41600	41600	41600	0
559	20241017	115000	435097000	41600	41600	41600	41600	0
560	20241017	114900	435097000	41600	41600	41600	41600	1
561	20241017	114800	435055400	41550	41550	41550	41550	0
562	20241017	114700	435055400	41550	41550	41550	41550	0
563	20241017	114600	435055400	41550	41550	41550	41550	11
564	20241017	114500	434598350	41550	41550	41550	41550	0
565	20241017	114400	434598350	41550	41600	41600	41550	50
566	20241017	114300	432520750	41600	41600	41600	41600	0
567	20241017	114200	432520750	41600	41600	41600	41600	0
568	20241017	114100	432520750	41600	41650	41650	41600	16
569	20241017	114000	431854900	41600	41600	41600	41600	250
570	20241017	113900	421454900	41850	41850	41850	41850	0
571	20241017	113800	421454900	41850	41850	41850	41850	2
572	20241017	113700	421371200	41850	41850	41850	41850	4
573	20241017	113600	421203800	41850	41850	41850	41850	1
574	20241017	113500	421161950	41600	41600	41600	41600	0
575	20241017	113400	421161950	41600	41600	41600	41600	0
576	20241017	113300	421161950	41600	41600	41600	41600	1
577	20241017	113200	421120350	41700	41700	41700	41700	0
578	20241017	113100	421120350	41700	41700	41700	41700	0
579	20241017	113000	421120350	41700	41700	41700	41700	74
580	20241017	112900	418034550	41700	41700	41700	41700	8
581	20241017	112800	417700950	41700	41700	41700	41700	10
582	20241017	112700	417283950	41700	41700	41700	41700	0
583	20241017	112600	417283950	41700	41700	41700	41700	0
584	20241017	112500	417283950	41700	41700	41700	41700	20
585	20241017	112400	416449950	41700	41600	41700	41600	5
586	20241017	112300	416241550	41550	41550	41550	41550	1
587	20241017	112200	416200000	41550	41550	41550	41550	3
588	20241017	112100	416075350	41550	41550	41550	41550	0
589	20241017	112000	416075350	41550	41550	41550	41550	9
590	20241017	111900	415701400	41600	41600	41600	41600	5
591	20241017	111800	415493400	41600	41600	41600	41600	0
592	20241017	111700	415493400	41600	41600	41600	41600	20
593	20241017	111600	414661400	41600	41600	41600	41600	1
594	20241017	111500	414619800	41600	41600	41600	41600	0
595	20241017	111400	414619800	41600	41600	41600	41600	101
596	20241017	111300	410418200	41600	41650	41650	41600	7
597	20241017	111200	410126750	41650	41600	41650	41600	35
598	20241017	111100	408669800	41650	41650	41650	41650	5
599	20241017	111000	408461550	41650	41650	41650	41450	6
600	20241017	110900	408212250	41400	41850	41850	41400	4255
601	20241017	110800	231623600	41850	41850	41850	41850	1
602	20241017	110700	231581750	41850	41850	41850	41850	0
603	20241017	110600	231581750	41850	41850	41850	41850	0
604	20241017	110500	231581750	41850	41850	41850	41850	0
605	20241017	110400	231581750	41850	41850	41850	41850	0
606	20241017	110300	231581750	41850	41850	41850	41850	0
607	20241017	110200	231581750	41850	41850	41850	41850	0
608	20241017	110100	231581750	41850	41850	41850	41850	46
609	20241017	110000	229656650	41900	41900	41900	41900	0
610	20241017	105900	229656650	41900	41900	41900	41900	0
611	20241017	105800	229656650	41900	41900	41900	41900	45
612	20241017	105700	227771150	41850	41850	41850	41850	0
613	20241017	105600	227771150	41850	41850	41850	41850	0
614	20241017	105500	227771150	41850	41850	41850	41850	30
615	20241017	105400	226515650	41850	41850	41850	41850	0
616	20241017	105300	226515650	41850	41850	41850	41850	88
617	20241017	105200	222832850	41900	41900	41900	41900	0
618	20241017	105100	222832850	41900	41900	41900	41900	166
619	20241017	105000	215877450	41900	41900	41900	41900	1
620	20241017	104900	215835550	41900	41900	41900	41900	0
621	20241017	104800	215835550	41900	41900	41900	41900	0
622	20241017	104700	215835550	41900	41900	41900	41900	548
623	20241017	104600	192874350	41900	41900	41900	41900	173
624	20241017	104500	185625650	41900	41900	41900	41900	195
625	20241017	104400	177455150	41900	41900	41900	41900	121
626	20241017	104300	172385250	41900	41950	41950	41900	424
627	20241017	104200	154617150	41900	42000	42000	41900	78
628	20241017	104100	151345950	42000	42000	42000	41950	3
629	20241017	104000	151220000	41950	41950	41950	41950	0
630	20241017	103900	151220000	41950	41950	41950	41950	1
631	20241017	103800	151178050	41950	41950	41950	41950	60
632	20241017	103700	148661050	42000	42000	42000	42000	24
633	20241017	103600	147653050	42000	41900	42000	41900	6
634	20241017	103500	147401250	42050	42050	42050	42050	0
635	20241017	103400	147401250	42050	42000	42050	42000	70
636	20241017	103300	144459300	41900	41900	41900	41900	9
637	20241017	103200	144082200	41950	41950	41950	41950	4
638	20241017	103100	143914400	41950	41950	41950	41950	134
639	20241017	103000	138293100	41950	41950	41950	41950	56
640	20241017	102900	135943900	41950	41950	41950	41950	16
641	20241017	102800	135272700	41950	41950	41950	41950	52
642	20241017	102700	133091300	41950	42000	42000	41950	18
643	20241017	102600	132336150	42000	42000	42000	42000	0
644	20241017	102500	132336150	42000	42000	42000	42000	2
645	20241017	102400	132252150	42000	42000	42000	42000	0
646	20241017	102300	132252150	42000	42000	42000	42000	0
647	20241017	102200	132252150	42000	42000	42000	42000	5
648	20241017	102100	132042150	42000	42000	42000	42000	26
649	20241017	102000	130950150	42000	42000	42000	42000	0
650	20241017	101900	130950150	42000	42000	42000	42000	0
651	20241017	101800	130950150	42000	42000	42000	42000	5
652	20241017	101700	130740150	41950	41950	41950	41950	0
653	20241017	101600	130740150	41950	41950	41950	41950	0
654	20241017	101500	130740150	41950	41950	41950	41950	0
655	20241017	101400	130740150	41950	41950	41950	41950	178
656	20241017	101300	123273050	41950	41950	41950	41950	0
657	20241017	101200	123273050	41950	41950	41950	41950	10
658	20241017	101100	122853550	41950	41950	41950	41950	0
659	20241017	101000	122853550	41950	41950	41950	41950	0
660	20241017	100900	122853550	41950	42000	42000	41950	10
661	20241017	100800	122434000	42000	42000	42000	42000	0
662	20241017	100700	122434000	42000	42000	42000	42000	0
663	20241017	100600	122434000	42000	42000	42000	42000	30
664	20241017	100500	121174000	42000	42000	42000	42000	1
665	20241017	100400	121132000	42100	42050	42100	42050	12
666	20241017	100300	120627350	42100	42000	42100	42000	26
667	20241017	100200	119535250	42000	42000	42000	42000	78
668	20241017	100100	116259250	42000	42000	42000	42000	9
669	20241017	100000	115881250	42000	42000	42000	41900	13
670	20241017	095900	115335350	41850	41950	41950	41850	15
671	20241017	095800	114706950	41950	41950	41950	41950	0
672	20241017	095700	114706950	41950	41950	41950	41950	3
673	20241017	095600	114581100	41950	41950	41950	41950	4
674	20241017	095500	114413300	42000	42000	42000	42000	0
675	20241017	095400	114413300	42000	42000	42000	42000	1
676	20241017	095300	114371300	41950	41950	41950	41950	0
677	20241017	095200	114371300	41950	41950	41950	41950	0
678	20241017	095100	114371300	41950	42000	42000	41950	33
679	20241017	095000	112986850	42000	42250	42250	42000	13
680	20241017	094900	112438950	42250	42150	42250	42150	20
681	20241017	094800	111594150	42250	42200	42250	42200	82
682	20241017	094700	108133700	42200	42100	42200	42100	96
683	20241017	094600	104088200	41900	42100	42100	41900	387
684	20241017	094500	87872300	42100	42100	42100	42100	22
685	20241017	094400	86946100	42000	42000	42000	42000	0
686	20241017	094300	86946100	42000	42000	42000	42000	54
687	20241017	094200	84678100	42000	42000	42000	42000	1
688	20241017	094100	84636100	42000	42000	42000	42000	12
689	20241017	094000	84132100	41750	41750	41750	41750	0
690	20241017	093900	84132100	41750	41900	41900	41750	34
691	20241017	093800	82710450	42000	42000	42000	42000	3
692	20241017	093700	82584450	42000	42000	42000	42000	1
693	20241017	093600	82542450	41800	41800	41800	41800	0
694	20241017	093500	82542450	41800	41800	41800	41800	0
695	20241017	093400	82542450	41800	41800	41800	41800	9
696	20241017	093300	82166250	41800	41800	41800	41800	0
697	20241017	093200	82166250	41800	41800	41800	41800	11
698	20241017	093100	81706450	41800	41800	41800	41800	0
699	20241017	093000	81706450	41800	41750	41800	41700	61
700	20241017	092900	79161400	41700	41700	41700	41700	0
701	20241017	092800	79161400	41700	41850	41850	41700	46
702	20241017	092700	77240850	41750	41750	41750	41750	1
703	20241017	092600	77199100	41900	41900	41900	41900	92
704	20241017	092500	73344300	41750	41800	41800	41750	41
705	20241017	092400	71632450	41900	41800	41900	41800	56
706	20241017	092300	69290850	41800	41800	41800	41800	50
707	20241017	092200	67200850	41800	41800	41800	41800	70
708	20241017	092100	64274850	41750	42200	42200	41750	110
709	20241017	092000	59654200	42200	42200	42200	42200	74
710	20241017	091900	56531400	42200	42200	42200	42200	23
711	20241017	091800	55560800	42200	42200	42200	42200	3
712	20241017	091700	55434200	42200	42000	42200	42000	47
713	20241017	091600	53457900	42000	42000	42000	42000	0
714	20241017	091500	53457900	42000	42000	42150	42000	22
715	20241017	091400	52533450	42000	42000	42000	42000	0
716	20241017	091300	52533450	42000	41950	42000	41950	130
717	20241017	091200	47078450	42000	42000	42000	42000	20
718	20241017	091100	46238450	42200	42200	42200	42200	21
719	20241017	091000	45352250	42400	42150	42400	42000	107
720	20241017	090900	40842000	42150	42000	42150	42000	7
721	20241017	090800	40547700	41950	41950	41950	41950	0
722	20241017	090700	40547700	41950	41950	42200	41950	20
723	20241017	090600	39707800	41750	41750	41750	41750	50
724	20241017	090500	37620300	41750	41750	41750	41750	121
725	20241017	090400	32568550	41750	41650	41750	41650	177
726	20241017	090300	25195100	41650	41750	41750	41650	225
727	20241017	090200	15810950	41750	41800	41800	41700	222
728	20241017	090100	6547400	41800	41750	41800	41750	31
729	20241017	090000	5253100	41700	41650	42750	41650	126