KissMeData/029780/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	191300	2280297150	41050	41050	41050	41050	3345
3	20241015	191200	2280297150	41050	41050	41050	41050	0
4	20241015	191100	2280297150	41050	41050	41050	41050	0
5	20241015	191000	2280297150	41050	41050	41050	41050	0
6	20241015	190900	2280297150	41050	41050	41050	41050	0
7	20241015	190800	2280297150	41050	41050	41050	41050	0
8	20241015	190700	2280297150	41050	41050	41050	41050	0
9	20241015	190600	2280297150	41050	41050	41050	41050	0
10	20241015	190500	2280297150	41050	41050	41050	41050	0
11	20241015	190400	2280297150	41050	41050	41050	41050	0
12	20241015	190300	2280297150	41050	41050	41050	41050	0
13	20241015	190200	2280297150	41050	41050	41050	41050	0
14	20241015	190100	2280297150	41050	41050	41050	41050	0
15	20241015	190000	2280297150	41050	41050	41050	41050	0
16	20241015	185900	2280297150	41050	41050	41050	41050	0
17	20241015	185800	2280297150	41050	41050	41050	41050	0
18	20241015	185700	2280297150	41050	41050	41050	41050	0
19	20241015	185600	2280297150	41050	41050	41050	41050	0
20	20241015	185500	2280297150	41050	41050	41050	41050	0
21	20241015	185400	2280297150	41050	41050	41050	41050	0
22	20241015	185300	2280297150	41050	41050	41050	41050	0
23	20241015	185200	2280297150	41050	41050	41050	41050	0
24	20241015	185100	2280297150	41050	41050	41050	41050	0
25	20241015	185000	2280297150	41050	41050	41050	41050	0
26	20241015	184900	2280297150	41050	41050	41050	41050	0
27	20241015	184800	2280297150	41050	41050	41050	41050	0
28	20241015	184700	2280297150	41050	41050	41050	41050	0
29	20241015	184600	2280297150	41050	41050	41050	41050	0
30	20241015	184500	2280297150	41050	41050	41050	41050	0
31	20241015	184400	2280297150	41050	41050	41050	41050	0
32	20241015	184300	2280297150	41050	41050	41050	41050	3345
33	20241015	184200	2280297150	41050	41050	41050	41050	0
34	20241015	184100	2280297150	41050	41050	41050	41050	0
35	20241015	184000	2280297150	41050	41050	41050	41050	0
36	20241015	183900	2280297150	41050	41050	41050	41050	0
37	20241015	183800	2280297150	41050	41050	41050	41050	0
38	20241015	183700	2280297150	41050	41050	41050	41050	0
39	20241015	183600	2280297150	41050	41050	41050	41050	0
40	20241015	183500	2280297150	41050	41050	41050	41050	0
41	20241015	183400	2280297150	41050	41050	41050	41050	0
42	20241015	183300	2280297150	41050	41050	41050	41050	0
43	20241015	183200	2280297150	41050	41050	41050	41050	0
44	20241015	183100	2280297150	41050	41050	41050	41050	0
45	20241015	183000	2280297150	41050	41050	41050	41050	0
46	20241015	182900	2280297150	41050	41050	41050	41050	0
47	20241015	182800	2280297150	41050	41050	41050	41050	0
48	20241015	182700	2280297150	41050	41050	41050	41050	0
49	20241015	182600	2280297150	41050	41050	41050	41050	0
50	20241015	182500	2280297150	41050	41050	41050	41050	0
51	20241015	182400	2280297150	41050	41050	41050	41050	0
52	20241015	182300	2280297150	41050	41050	41050	41050	0
53	20241015	182200	2280297150	41050	41050	41050	41050	0
54	20241015	182100	2280297150	41050	41050	41050	41050	0
55	20241015	182000	2280297150	41050	41050	41050	41050	0
56	20241015	181900	2280297150	41050	41050	41050	41050	0
57	20241015	181800	2280297150	41050	41050	41050	41050	0
58	20241015	181700	2280297150	41050	41050	41050	41050	0
59	20241015	181600	2280297150	41050	41050	41050	41050	0
60	20241015	181500	2280297150	41050	41050	41050	41050	0
61	20241015	181400	2280297150	41050	41050	41050	41050	0
62	20241015	181300	2280297150	41050	41050	41050	41050	3345
63	20241015	181200	2280297150	41050	41050	41050	41050	0
64	20241015	181100	2280297150	41050	41050	41050	41050	0
65	20241015	181000	2280297150	41050	41050	41050	41050	0
66	20241015	180900	2280297150	41050	41050	41050	41050	0
67	20241015	180800	2280297150	41050	41050	41050	41050	0
68	20241015	180700	2280297150	41050	41050	41050	41050	0
69	20241015	180600	2280297150	41050	41050	41050	41050	0
70	20241015	180500	2280297150	41050	41050	41050	41050	0
71	20241015	180400	2280297150	41050	41050	41050	41050	0
72	20241015	180300	2280297150	41050	41050	41050	41050	0
73	20241015	180200	2280297150	41050	41050	41050	41050	0
74	20241015	180100	2280297150	41050	41050	41050	41050	0
75	20241015	180000	2280297150	41050	41050	41050	41050	0
76	20241015	175900	2280297150	41050	41050	41050	41050	0
77	20241015	175800	2280297150	41050	41050	41050	41050	0
78	20241015	175700	2280297150	41050	41050	41050	41050	0
79	20241015	175600	2280297150	41050	41050	41050	41050	0
80	20241015	175500	2280297150	41050	41050	41050	41050	0
81	20241015	175400	2280297150	41050	41050	41050	41050	0
82	20241015	175300	2280297150	41050	41050	41050	41050	0
83	20241015	175200	2280297150	41050	41050	41050	41050	0
84	20241015	175100	2280297150	41050	41050	41050	41050	0
85	20241015	175000	2280297150	41050	41050	41050	41050	0
86	20241015	174900	2280297150	41050	41050	41050	41050	0
87	20241015	174800	2280297150	41050	41050	41050	41050	0
88	20241015	174700	2280297150	41050	41050	41050	41050	0
89	20241015	174600	2280297150	41050	41050	41050	41050	0
90	20241015	174500	2280297150	41050	41050	41050	41050	0
91	20241015	174400	2280297150	41050	41050	41050	41050	0
92	20241015	174300	2280297150	41050	41050	41050	41050	3345
93	20241015	174200	2280297150	41050	41050	41050	41050	0
94	20241015	174100	2280297150	41050	41050	41050	41050	0
95	20241015	174000	2280297150	41050	41050	41050	41050	0
96	20241015	173900	2280297150	41050	41050	41050	41050	0
97	20241015	173800	2280297150	41050	41050	41050	41050	0
98	20241015	173700	2280297150	41050	41050	41050	41050	0
99	20241015	173600	2280297150	41050	41050	41050	41050	0
100	20241015	173500	2280297150	41050	41050	41050	41050	0
101	20241015	173400	2280297150	41050	41050	41050	41050	0
102	20241015	173300	2280297150	41050	41050	41050	41050	0
103	20241015	173200	2280297150	41050	41050	41050	41050	0
104	20241015	173100	2280297150	41050	41050	41050	41050	0
105	20241015	173000	2280297150	41050	41050	41050	41050	0
106	20241015	172900	2280297150	41050	41050	41050	41050	0
107	20241015	172800	2280297150	41050	41050	41050	41050	0
108	20241015	172700	2280297150	41050	41050	41050	41050	0
109	20241015	172600	2280297150	41050	41050	41050	41050	0
110	20241015	172500	2280297150	41050	41050	41050	41050	0
111	20241015	172400	2280297150	41050	41050	41050	41050	0
112	20241015	172300	2280297150	41050	41050	41050	41050	0
113	20241015	172200	2280297150	41050	41050	41050	41050	0
114	20241015	172100	2280297150	41050	41050	41050	41050	0
115	20241015	172000	2280297150	41050	41050	41050	41050	0
116	20241015	171900	2280297150	41050	41050	41050	41050	0
117	20241015	171800	2280297150	41050	41050	41050	41050	0
118	20241015	171700	2280297150	41050	41050	41050	41050	0
119	20241015	171600	2280297150	41050	41050	41050	41050	0
120	20241015	171500	2280297150	41050	41050	41050	41050	0
121	20241015	171400	2280297150	41050	41050	41050	41050	0
122	20241015	171300	2280297150	41050	41050	41050	41050	3345
123	20241015	171200	2280297150	41050	41050	41050	41050	0
124	20241015	171100	2280297150	41050	41050	41050	41050	0
125	20241015	171000	2280297150	41050	41050	41050	41050	0
126	20241015	170900	2280297150	41050	41050	41050	41050	0
127	20241015	170800	2280297150	41050	41050	41050	41050	0
128	20241015	170700	2280297150	41050	41050	41050	41050	0
129	20241015	170600	2280297150	41050	41050	41050	41050	0
130	20241015	170500	2280297150	41050	41050	41050	41050	0
131	20241015	170400	2280297150	41050	41050	41050	41050	0
132	20241015	170300	2280297150	41050	41050	41050	41050	0
133	20241015	170200	2280297150	41050	41050	41050	41050	0
134	20241015	170100	2280297150	41050	41050	41050	41050	0
135	20241015	170000	2280297150	41050	41050	41050	41050	0
136	20241015	165900	2280297150	41050	41050	41050	41050	0
137	20241015	165800	2280297150	41050	41050	41050	41050	0
138	20241015	165700	2280297150	41050	41050	41050	41050	0
139	20241015	165600	2280297150	41050	41050	41050	41050	0
140	20241015	165500	2280297150	41050	41050	41050	41050	0
141	20241015	165400	2280297150	41050	41050	41050	41050	0
142	20241015	165300	2280297150	41050	41050	41050	41050	0
143	20241015	165200	2280297150	41050	41050	41050	41050	0
144	20241015	165100	2280297150	41050	41050	41050	41050	0
145	20241015	165000	2280297150	41050	41050	41050	41050	0
146	20241015	164900	2280297150	41050	41050	41050	41050	0
147	20241015	164800	2280297150	41050	41050	41050	41050	0
148	20241015	164700	2280297150	41050	41050	41050	41050	0
149	20241015	164600	2280297150	41050	41050	41050	41050	0
150	20241015	164500	2280297150	41050	41050	41050	41050	0
151	20241015	164400	2280297150	41050	41050	41050	41050	0
152	20241015	164300	2280297150	41050	41050	41050	41050	3345
153	20241015	164200	2280297150	41050	41050	41050	41050	0
154	20241015	164100	2280297150	41050	41050	41050	41050	0
155	20241015	164000	2280297150	41050	41050	41050	41050	0
156	20241015	163900	2280297150	41050	41050	41050	41050	0
157	20241015	163800	2280297150	41050	41050	41050	41050	0
158	20241015	163700	2280297150	41050	41050	41050	41050	0
159	20241015	163600	2280297150	41050	41050	41050	41050	0
160	20241015	163500	2280297150	41050	41050	41050	41050	0
161	20241015	163400	2280297150	41050	41050	41050	41050	0
162	20241015	163300	2280297150	41050	41050	41050	41050	0
163	20241015	163200	2280297150	41050	41050	41050	41050	0
164	20241015	163100	2280297150	41050	41050	41050	41050	0
165	20241015	163000	2280297150	41050	41050	41050	41050	0
166	20241015	162900	2280297150	41050	41050	41050	41050	0
167	20241015	162800	2280297150	41050	41050	41050	41050	0
168	20241015	162700	2280297150	41050	41050	41050	41050	0
169	20241015	162600	2280297150	41050	41050	41050	41050	0
170	20241015	162500	2280297150	41050	41050	41050	41050	0
171	20241015	162400	2280297150	41050	41050	41050	41050	0
172	20241015	162300	2280297150	41050	41050	41050	41050	0
173	20241015	162200	2280297150	41050	41050	41050	41050	0
174	20241015	162100	2280297150	41050	41050	41050	41050	0
175	20241015	162000	2280297150	41050	41050	41050	41050	0
176	20241015	161900	2280297150	41050	41050	41050	41050	0
177	20241015	161800	2280297150	41050	41050	41050	41050	0
178	20241015	161700	2280297150	41050	41050	41050	41050	0
179	20241015	161600	2280297150	41050	41050	41050	41050	0
180	20241015	161500	2280297150	41050	41050	41050	41050	0
181	20241015	161400	2280297150	41050	41050	41050	41050	0
182	20241015	161300	2280297150	41050	41050	41050	41050	3345
183	20241015	161200	2280297150	41050	41050	41050	41050	0
184	20241015	161100	2280297150	41050	41050	41050	41050	0
185	20241015	161000	2280297150	41050	41050	41050	41050	0
186	20241015	160900	2280297150	41050	41050	41050	41050	0
187	20241015	160800	2280297150	41050	41050	41050	41050	0
188	20241015	160700	2280297150	41050	41050	41050	41050	0
189	20241015	160600	2280297150	41050	41050	41050	41050	0
190	20241015	160500	2280297150	41050	41050	41050	41050	0
191	20241015	160400	2280297150	41050	41050	41050	41050	0
192	20241015	160300	2280297150	41050	41050	41050	41050	0
193	20241015	160200	2280297150	41050	41050	41050	41050	0
194	20241015	160100	2280297150	41050	41050	41050	41050	0
195	20241015	160000	2280297150	41050	41050	41050	41050	0
196	20241015	155900	2280297150	41050	41050	41050	41050	0
197	20241015	155800	2280297150	41050	41050	41050	41050	0
198	20241015	155700	2280297150	41050	41050	41050	41050	0
199	20241015	155600	2280297150	41050	41050	41050	41050	0
200	20241015	155500	2280297150	41050	41050	41050	41050	0
201	20241015	155400	2280297150	41050	41050	41050	41050	0
202	20241015	155300	2280297150	41050	41050	41050	41050	0
203	20241015	155200	2280297150	41050	41050	41050	41050	0
204	20241015	155100	2280297150	41050	41050	41050	41050	0
205	20241015	155000	2280297150	41050	41050	41050	41050	0
206	20241015	154900	2280297150	41050	41050	41050	41050	0
207	20241015	154800	2280297150	41050	41050	41050	41050	0
208	20241015	154700	2280297150	41050	41050	41050	41050	0
209	20241015	154600	2280297150	41050	41050	41050	41050	0
210	20241015	154500	2280297150	41050	41050	41050	41050	0
211	20241015	154400	2280297150	41050	41050	41050	41050	0
212	20241015	154300	2280297150	41050	41050	41050	41050	3345
213	20241015	154200	2280297150	41050	41050	41050	41050	0
214	20241015	154100	2280297150	41050	41050	41050	41050	0
215	20241015	154000	2280297150	41050	41050	41050	41050	0
216	20241015	153900	2280297150	41050	41050	41050	41050	0
217	20241015	153800	2280297150	41050	41050	41050	41050	0
218	20241015	153700	2280297150	41050	41050	41050	41050	0
219	20241015	153600	2280297150	41050	41050	41050	41050	0
220	20241015	153500	2280297150	41050	41050	41050	41050	0
221	20241015	153400	2280297150	41050	41050	41050	41050	0
222	20241015	153300	2280297150	41050	41050	41050	41050	0
223	20241015	153200	2280297150	41050	41050	41050	41050	0
224	20241015	153100	2280297150	41050	41050	41050	41050	0
225	20241015	153000	2280297150	41050	41050	41050	41050	3345
226	20241015	152900	2142984900	41000	41000	41000	41000	0
227	20241015	152800	2142984900	41000	41000	41000	41000	0
228	20241015	152700	2142984900	41000	41000	41000	41000	0
229	20241015	152600	2142984900	41000	41000	41000	41000	0
230	20241015	152500	2142984900	41000	41000	41000	41000	0
231	20241015	152400	2142984900	41000	41000	41000	41000	0
232	20241015	152300	2142984900	41000	41000	41000	41000	0
233	20241015	152200	2142984900	41000	41000	41000	41000	0
234	20241015	152100	2142984900	41000	41000	41000	41000	0
235	20241015	152000	2142984900	41000	41000	41000	41000	0
236	20241015	151900	2142984900	41000	40850	41000	40850	326
237	20241015	151800	2129628050	41000	40900	41000	40850	130
238	20241015	151700	2124310150	41000	41000	41000	40900	71
239	20241015	151600	2121400500	41000	40950	41000	40950	91
240	20241015	151500	2117671400	40950	40850	41000	40850	591
241	20241015	151400	2093468600	40950	41000	41000	40900	105
242	20241015	151300	2089167500	41000	40950	41000	40850	152
243	20241015	151200	2082947850	41000	40900	41000	40850	379
244	20241015	151100	2067441300	40900	40800	40900	40800	48
245	20241015	151000	2065480450	40850	40850	40850	40800	679
246	20241015	150900	2037745450	40850	40950	40950	40850	73
247	20241015	150800	2034763050	40950	41000	41000	40900	81
248	20241015	150700	2031446900	41000	40950	41000	40900	81
249	20241015	150600	2028128200	40950	40950	40950	40900	125
250	20241015	150500	2023013850	40900	40900	41000	40850	97
251	20241015	150400	2019041650	40900	40950	40950	40900	59
252	20241015	150300	2016627300	40950	40900	40950	40850	128
253	20241015	150200	2011390950	40950	40900	40950	40850	70
254	20241015	150100	2008526400	40900	40800	40900	40750	248
255	20241015	150000	1998404500	40900	40750	40950	40700	321
256	20241015	145900	1985313000	40800	40900	40950	40800	85
257	20241015	145800	1981836350	40800	40800	40900	40800	78
258	20241015	145700	1978652950	40800	40900	40900	40800	39
259	20241015	145600	1977058800	40900	40850	40900	40750	275
260	20241015	145500	1965836400	40900	40900	40900	40850	54
261	20241015	145400	1963628000	40900	40750	40900	40750	102
262	20241015	145300	1959458300	40900	40900	40900	40750	331
263	20241015	145200	1945947600	40900	40850	40900	40800	82
264	20241015	145100	1942596200	40850	40850	40850	40800	62
265	20241015	145000	1940063600	40850	40800	40850	40750	167
266	20241015	144900	1933252800	40850	40900	40950	40850	142
267	20241015	144800	1927442200	40950	40850	40950	40800	71
268	20241015	144700	1924537100	40850	40850	40850	40850	65
269	20241015	144600	1921881850	40800	40950	40950	40750	252
270	20241015	144500	1911588400	40850	40850	40950	40850	80
271	20241015	144400	1908317500	40850	40850	40850	40800	68
272	20241015	144300	1905539750	40850	40950	40950	40750	195
273	20241015	144200	1897586800	40950	40900	40950	40850	145
274	20241015	144100	1891653850	40900	40850	40900	40850	54
275	20241015	144000	1889445900	40850	40850	40850	40800	64
276	20241015	143900	1886831550	40950	40950	40950	40800	226
277	20241015	143800	1877589650	40900	40850	40950	40850	74
278	20241015	143700	1874563150	40900	40850	40900	40850	67
279	20241015	143600	1871825050	40850	40950	40950	40800	225
280	20241015	143500	1862631050	40950	40850	40950	40800	187
281	20241015	143400	1854985150	40900	40850	40900	40850	121
282	20241015	143300	1850038300	40850	40950	40950	40800	207
283	20241015	143200	1841579400	40950	40900	40950	40900	55
284	20241015	143100	1839328750	40900	40950	40950	40750	132
285	20241015	143000	1833933500	40950	40800	40950	40750	933
286	20241015	142900	1795871900	40850	40900	40950	40800	225
287	20241015	142800	1786678150	40900	40900	40950	40900	74
288	20241015	142700	1783649350	40900	40900	40900	40850	59
289	20241015	142600	1781236300	40900	40950	40950	40800	197
290	20241015	142500	1773190900	40950	40950	40950	40800	183
291	20241015	142400	1765705950	40950	40900	40950	40900	85
292	20241015	142300	1762228550	40900	40950	40950	40800	338
293	20241015	142200	1748421450	40950	40900	40950	40900	99
294	20241015	142100	1744371350	40900	40850	40900	40850	67
295	20241015	142000	1741633250	40800	40900	40900	40800	182
296	20241015	141900	1734200650	40950	40900	40950	40900	143
297	20241015	141800	1728348050	40900	40900	40900	40900	55
298	20241015	141700	1726098550	40900	40900	40900	40850	81
299	20241015	141600	1722785750	40900	40950	40950	40850	239
300	20241015	141500	1713014350	40950	40950	40950	40800	103
301	20241015	141400	1708799650	40950	40950	40950	40850	81
302	20241015	141300	1705483750	40950	40950	40950	40800	299
303	20241015	141200	1693271450	40950	40900	40950	40900	168
304	20241015	141100	1686396700	40900	40900	40950	40850	69
305	20241015	141000	1683572900	40950	40850	40950	40800	470
306	20241015	140900	1664377600	40900	40900	40900	40850	108
307	20241015	140800	1659961050	40900	40900	40900	40850	44
308	20241015	140700	1658162050	40900	40800	40900	40800	71
309	20241015	140600	1655259950	40900	40800	40900	40750	225
310	20241015	140500	1646073500	40900	40900	40900	40850	162
311	20241015	140400	1639448950	40850	40900	40900	40800	71
312	20241015	140300	1636545950	40900	40900	40900	40800	267
313	20241015	140200	1625644850	40900	40900	40900	40850	50
314	20241015	140100	1623600300	40900	40800	40900	40800	99
315	20241015	140000	1619551500	40900	40850	40900	40800	233
316	20241015	135900	1610037700	40900	40900	40900	40850	105
317	20241015	135800	1605743500	40850	40850	40900	40850	155
318	20241015	135700	1599409300	40850	40850	40850	40800	92
319	20241015	135600	1595653600	40850	40900	40900	40750	307
320	20241015	135500	1583122500	40900	40800	40900	40800	162
321	20241015	135400	1576500650	40850	40800	40850	40800	62
322	20241015	135300	1573970250	40800	40800	40800	40750	187
323	20241015	135200	1566346750	40850	40800	40850	40800	67
324	20241015	135100	1563609950	40850	40750	40850	40700	182
325	20241015	135000	1556191000	40750	40800	40800	40700	201
326	20241015	134900	1548001050	40850	40850	40850	40800	46
327	20241015	134800	1546123450	40850	40800	40850	40750	84
328	20241015	134700	1542695100	40800	40750	40800	40750	103
329	20241015	134600	1538496550	40750	40850	40850	40750	101
330	20241015	134500	1534379150	40800	40850	40850	40800	45
331	20241015	134400	1532541000	40750	40750	40850	40750	81
332	20241015	134300	1529239400	40750	40800	40800	40700	202
333	20241015	134200	1521014700	40800	40800	40800	40800	45
334	20241015	134100	1519178700	40800	40750	40800	40750	52
335	20241015	134000	1517059150	40750	40800	40800	40700	158
336	20241015	133900	1510623650	40850	40850	40850	40800	78
337	20241015	133800	1507439950	40850	40800	40850	40750	538
338	20241015	133700	1485503350	40750	40700	40800	40700	24
339	20241015	133600	1484524850	40700	40800	40800	40650	260
340	20241015	133500	1473941450	40800	40800	40800	40750	31
341	20241015	133400	1472676700	40800	40750	40800	40750	79
342	20241015	133300	1469457000	40750	40700	40750	40650	183
343	20241015	133200	1462014550	40700	40750	40750	40700	28
344	20241015	133100	1460874200	40750	40700	40750	40700	104
345	20241015	133000	1456639350	40700	40750	40750	40700	37
346	20241015	132900	1455132700	40850	40800	40850	40750	42
347	20241015	132800	1453418900	40800	40800	40800	40800	24
348	20241015	132700	1452439700	40800	40750	40800	40750	58
349	20241015	132600	1450076050	40750	40750	40800	40700	193
350	20241015	132500	1442217150	40750	40800	40800	40750	51
351	20241015	132400	1440137750	40700	40700	40800	40700	63
352	20241015	132300	1437567750	40750	40750	40750	40650	260
353	20241015	132200	1426992200	40700	40750	40750	40700	22
354	20241015	132100	1426095750	40750	40750	40750	40750	26
355	20241015	132000	1425036250	40700	40750	40750	40650	167
356	20241015	131900	1418240750	40800	40800	40800	40800	2
357	20241015	131800	1418159150	40800	40700	40800	40700	33
358	20241015	131700	1416815350	40700	40700	40700	40700	71
359	20241015	131600	1413925650	40650	40800	40800	40650	180
360	20241015	131500	1406605050	40800	40800	40800	40800	5
361	20241015	131400	1406401050	40800	40750	40800	40750	72
362	20241015	131300	1403466100	40700	40700	40700	40650	227
363	20241015	131200	1394233650	40800	40750	40800	40750	4
364	20241015	131100	1394070600	40800	40800	40800	40800	20
365	20241015	131000	1393254600	40800	40650	40800	40650	418
366	20241015	130900	1376254450	40700	40700	40700	40700	12
367	20241015	130800	1375766050	40700	40700	40700	40700	4
368	20241015	130700	1375603250	40700	40700	40700	40700	23
369	20241015	130600	1374667150	40700	40800	40800	40700	205
370	20241015	130500	1366318000	40800	40750	40800	40750	112
371	20241015	130400	1361751200	40750	40750	40750	40750	34
372	20241015	130300	1360365700	40800	40800	40800	40700	201
373	20241015	130200	1352178100	40800	40750	40800	40700	224
374	20241015	130100	1343050050	40750	40700	40750	40700	64
375	20241015	130000	1340444550	40700	40650	40700	40650	207
376	20241015	125900	1332026250	40700	40750	40750	40700	4
377	20241015	125800	1331863350	40700	40750	40750	40700	8
378	20241015	125700	1331537700	40700	40700	40700	40650	66
379	20241015	125600	1328852050	40700	40750	40750	40650	177
380	20241015	125500	1321654700	40700	40700	40700	40700	13
381	20241015	125400	1321125600	40750	40750	40750	40750	6
382	20241015	125300	1320881100	40750	40750	40750	40700	224
383	20241015	125200	1311761750	40750	40750	40750	40700	29
384	20241015	125100	1310580550	40750	40750	40800	40750	101
385	20241015	125000	1306464750	40750	40750	40750	40700	160
386	20241015	124900	1299948650	40800	40750	40800	40750	70
387	20241015	124800	1297096050	40750	40750	40750	40750	21
388	20241015	124700	1296240300	40700	40750	40750	40700	19
389	20241015	124600	1295466600	40750	40750	40800	40700	248
390	20241015	124500	1285362800	40750	40700	40750	40700	23
391	20241015	124400	1284426150	40750	40750	40750	40750	7
392	20241015	124300	1284140900	40700	40750	40750	40700	245
393	20241015	124200	1274167250	40700	40750	40750	40700	35
394	20241015	124100	1272741550	40750	40750	40750	40750	3
395	20241015	124000	1272619300	40750	40700	40750	40700	244
396	20241015	123900	1262687350	40750	40750	40750	40700	33
397	20241015	123800	1261343000	40750	40700	40750	40700	55
398	20241015	123700	1259102400	40750	40750	40750	40750	3
399	20241015	123600	1258980150	40700	40750	40750	40700	234
400	20241015	123500	1249454900	40700	40750	40750	40700	79
401	20241015	123400	1246236200	40750	40700	40750	40700	7
402	20241015	123300	1245951150	40700	40750	40750	40650	216
403	20241015	123200	1237166150	40750	40750	40750	40750	48
404	20241015	123100	1235210150	40700	40650	40700	40650	291
405	20241015	123000	1223370750	40600	40650	40700	40600	194
406	20241015	122900	1215484400	40700	40700	40700	40700	22
407	20241015	122800	1214589000	40700	40750	40750	40700	27
408	20241015	122700	1213489900	40750	40750	40750	40750	3
409	20241015	122600	1213367650	40650	40700	40700	40650	234
410	20241015	122500	1203853250	40700	40700	40750	40700	47
411	20241015	122400	1201939250	40700	40700	40700	40700	4
412	20241015	122300	1201776450	40700	40750	40750	40650	244
413	20241015	122200	1191849750	40750	40700	40750	40700	21
414	20241015	122100	1190994900	40700	40700	40700	40650	29
415	20241015	122000	1189815150	40700	40650	40700	40600	232
416	20241015	121900	1180386450	40700	40700	40700	40700	11
417	20241015	121800	1179938750	40700	40700	40700	40650	39
418	20241015	121700	1178352050	40700	40650	40700	40650	54
419	20241015	121600	1176156900	40600	40650	40700	40600	195
420	20241015	121500	1168237200	40700	40700	40700	40650	27
421	20241015	121400	1167138450	40700	40700	40700	40700	6
422	20241015	121300	1166894250	40650	40650	40650	40600	256
423	20241015	121200	1156494000	40650	40700	40700	40650	10
424	20241015	121100	1156087350	40650	40600	40700	40600	151
425	20241015	121000	1149954000	40650	40650	40650	40650	149
426	20241015	120900	1143897150	40700	40700	40700	40700	10
427	20241015	120800	1143490150	40650	40700	40700	40650	32
428	20241015	120700	1142188300	40650	40600	40650	40600	56
429	20241015	120600	1139914400	40650	40650	40700	40650	144
430	20241015	120500	1134060550	40650	40700	40700	40650	5
431	20241015	120400	1133857150	40650	40650	40650	40600	53
432	20241015	120300	1131704500	40600	40650	40650	40600	222
433	20241015	120200	1122691050	40650	40650	40650	40650	57
434	20241015	120100	1120374000	40600	40600	40600	40550	88
435	20241015	120000	1116801750	40600	40650	40650	40550	72
436	20241015	115900	1113881100	40550	40700	40700	40550	71
437	20241015	115800	1110995250	40600	40650	40650	40600	6
438	20241015	115700	1110751550	40650	40600	40650	40550	103
439	20241015	115600	1106568800	40600	40600	40650	40600	166
440	20241015	115500	1099828950	40700	40600	40700	40550	51
441	20241015	115400	1097758350	40600	40550	40600	40550	38
442	20241015	115300	1096216300	40600	40550	40600	40550	167
443	20241015	115200	1089442800	40550	40600	40650	40550	110
444	20241015	115100	1084976000	40550	40600	40600	40550	142
445	20241015	115000	1079213650	40600	40600	40600	40600	155
446	20241015	114900	1072920650	40650	40650	40650	40600	15
447	20241015	114800	1072311450	40650	40650	40650	40650	61
448	20241015	114700	1069831800	40600	40600	40600	40550	122
449	20241015	114600	1064882900	40600	40700	40700	40600	57
450	20241015	114500	1062568450	40700	40700	40700	40550	3
451	20241015	114400	1062446500	40650	40650	40650	40600	103
452	20241015	114300	1058261350	40650	40700	40700	40600	162
453	20241015	114200	1051682950	40650	40650	40650	40650	11
454	20241015	114100	1051235800	40700	40650	40700	40650	58
455	20241015	114000	1048878000	40650	40650	40650	40600	109
456	20241015	113900	1044450450	40700	40700	40700	40650	108
457	20241015	113800	1040055400	40700	40700	40700	40700	5
458	20241015	113700	1039851900	40700	40500	40700	40500	282
459	20241015	113600	1028409200	40600	40550	40600	40550	212
460	20241015	113500	1019811900	40550	40500	40550	40500	21
461	20241015	113400	1018960950	40550	40550	40600	40550	60
462	20241015	113300	1016527900	40500	40600	40600	40500	145
463	20241015	113200	1010653700	40550	40600	40600	40550	46
464	20241015	113100	1008788200	40600	40600	40600	40600	1
465	20241015	113000	1008747600	40600	40550	40600	40500	241
466	20241015	112900	998981900	40550	40550	40550	40550	42
467	20241015	112800	997278800	40500	40550	40550	40500	13
468	20241015	112700	996751700	40600	40550	40650	40500	169
469	20241015	112600	989901400	40600	40600	40600	40550	143
470	20241015	112500	984098900	40600	40600	40600	40550	20
471	20241015	112400	983287450	40600	40550	40600	40550	2
472	20241015	112300	983206300	40550	40600	40600	40550	236
473	20241015	112200	973632400	40550	40600	40600	40550	18
474	20241015	112100	972902200	40600	40550	40600	40550	29
475	20241015	112000	971725550	40550	40550	40550	40450	199
476	20241015	111900	963665250	40600	40550	40600	40550	70
477	20241015	111800	960826700	40550	40500	40550	40500	19
478	20241015	111700	960056800	40550	40600	40600	40500	101
479	20241015	111600	955965400	40650	40550	40650	40550	77
480	20241015	111500	952840050	40500	40550	40550	40500	72
481	20241015	111400	949924000	40500	40500	40550	40500	5
482	20241015	111300	949721450	40550	40550	40550	40450	168
483	20241015	111200	942919550	40550	40550	40550	40550	77
484	20241015	111100	939797200	40550	40550	40550	40550	12
485	20241015	111000	939310600	40550	40550	40550	40500	235
486	20241015	110900	929784650	40600	40600	40600	40600	37
487	20241015	110800	928282450	40550	40500	40600	40500	154
488	20241015	110700	922034250	40500	40450	40500	40450	185
489	20241015	110600	914547600	40500	40550	40550	40500	14
490	20241015	110500	913980400	40600	40550	40600	40450	116
491	20241015	110400	909279600	40550	40500	40550	40500	85
492	20241015	110300	905835600	40450	40550	40550	40450	231
493	20241015	110200	896484750	40550	40500	40550	40500	109
494	20241015	110100	892067850	40450	40400	40450	40400	24
495	20241015	110000	891097650	40450	40400	40450	40400	214
496	20241015	105900	882451600	40450	40450	40450	40450	14
497	20241015	105800	881885300	40400	40400	40450	40400	78
498	20241015	105700	878733050	40400	40400	40400	40350	122
499	20241015	105600	873807900	40450	40450	40450	40450	46
500	20241015	105500	871947200	40450	40400	40450	40400	89
501	20241015	105400	868347200	40450	40400	40450	40400	44
502	20241015	105300	866569400	40350	40400	40400	40350	216
503	20241015	105200	857850350	40400	40400	40400	40400	4
504	20241015	105100	857688750	40400	40350	40400	40300	45
505	20241015	105000	855873300	40350	40350	40400	40300	203
506	20241015	104900	847689000	40350	40350	40400	40300	52
507	20241015	104800	845592300	40300	40300	40300	40300	40
508	20241015	104700	843980300	40300	40350	40350	40300	229
509	20241015	104600	834745350	40350	40350	40450	40350	109
510	20241015	104500	830346900	40350	40350	40350	40350	37
511	20241015	104400	828853950	40350	40350	40400	40350	99
512	20241015	104300	824856800	40350	40350	40400	40350	341
513	20241015	104200	811093950	40350	40400	40400	40350	89
514	20241015	104100	807498800	40400	40400	40450	40400	54
515	20241015	104000	805317000	40400	40400	40500	40400	202
516	20241015	103900	797153300	40400	40400	40400	40400	11
517	20241015	103800	796708900	40400	40400	40450	40350	47
518	20241015	103700	794809800	40400	40400	40400	40350	148
519	20241015	103600	788834700	40400	40450	40450	40400	121
520	20241015	103500	783940800	40450	40400	40450	40400	28
521	20241015	103400	782809550	40400	40450	40450	40400	104
522	20241015	103300	778605300	40400	40450	40450	40400	144
523	20241015	103200	772783000	40450	40400	40450	40400	79
524	20241015	103100	769588000	40400	40350	40400	40350	16
525	20241015	103000	768941700	40350	40350	40350	40350	208
526	20241015	102900	760548900	40350	40400	40400	40350	80
527	20241015	102800	757317500	40350	40350	40350	40350	0
528	20241015	102700	757317500	40350	40350	40350	40350	142
529	20241015	102600	751587800	40400	40400	40400	40400	47
530	20241015	102500	749689000	40450	40400	40450	40400	131
531	20241015	102400	744393800	40350	40400	40400	40350	12
532	20241015	102300	743909550	40350	40400	40400	40350	154
533	20241015	102200	737695150	40400	40400	40400	40350	89
534	20241015	102100	734100100	40400	40400	40400	40400	25
535	20241015	102000	733090100	40400	40400	40400	40350	134
536	20241015	101900	727682550	40400	40400	40400	40400	12
537	20241015	101800	727197750	40400	40400	40400	40400	80
538	20241015	101700	723965750	40400	40350	40400	40350	83
539	20241015	101600	720616400	40400	40350	40400	40350	103
540	20241015	101500	716455700	40350	40450	40450	40350	5
541	20241015	101400	716253750	40400	40400	40400	40400	68
542	20241015	101300	713506550	40350	40350	40350	40350	132
543	20241015	101200	708180350	40400	40350	40400	40350	47
544	20241015	101100	706282700	40350	40400	40400	40350	823
545	20241015	101000	673071850	40350	40450	40450	40350	211
546	20241015	100900	664553450	40400	40400	40400	40400	7
547	20241015	100800	664270650	40400	40400	40400	40400	148
548	20241015	100700	658291450	40400	40400	40450	40350	229
549	20241015	100600	649039900	40400	40400	40400	40400	0
550	20241015	100500	649039900	40400	40400	40400	40400	1
551	20241015	100400	648999500	40400	40450	40450	40400	187
552	20241015	100300	641441700	40400	40400	40450	40400	224
553	20241015	100200	632391950	40450	40450	40450	40450	2
554	20241015	100100	632311050	40450	40450	40450	40400	26
555	20241015	100000	631259400	40450	40450	40450	40400	281
556	20241015	095900	619899650	40500	40450	40500	40450	136
557	20241015	095800	614396100	40500	40450	40500	40450	65
558	20241015	095700	611766700	40500	40500	40500	40450	162
559	20241015	095600	605209000	40450	40450	40450	40450	66
560	20241015	095500	602539300	40500	40450	40500	40450	52
561	20241015	095400	600433850	40450	40450	40450	40450	58
562	20241015	095300	598087750	40450	40450	40450	40450	155
563	20241015	095200	591818000	40550	40500	40550	40500	133
564	20241015	095100	586425450	40450	40400	40450	40400	63
565	20241015	095000	583880100	40400	40400	40500	40400	206
566	20241015	094900	575555550	40400	40450	40450	40400	51
567	20241015	094800	573493600	40450	40400	40500	40400	106
568	20241015	094700	569207100	40400	40400	40450	40400	476
569	20241015	094600	549976650	40450	40400	40450	40400	37
570	20241015	094500	548481250	40450	40500	40500	40450	60
571	20241015	094400	546052850	40400	40350	40400	40350	103
572	20241015	094300	541893150	40350	40400	40400	40350	245
573	20241015	094200	532007100	40400	40550	40550	40350	6962
574	20241015	094100	250227350	40550	40600	40600	40550	527
575	20241015	094000	228857450	40600	40650	40650	40550	660
576	20241015	093900	202058300	40700	40700	40700	40700	1
577	20241015	093800	202017600	40650	40650	40650	40600	83
578	20241015	093700	198644200	40600	40650	40650	40600	156
579	20241015	093600	192310450	40700	40700	40700	40650	18
580	20241015	093500	191578450	40700	40650	40700	40600	102
581	20241015	093400	187432500	40650	40650	40650	40600	60
582	20241015	093300	184994850	40650	40750	40750	40650	315
583	20241015	093200	172188150	40750	40700	40750	40700	8
584	20241015	093100	171862400	40700	40750	40750	40650	30
585	20241015	093000	170641900	40650	40750	40750	40650	138
586	20241015	092900	165026500	40750	40700	40750	40700	129
587	20241015	092800	159770300	40750	40700	40750	40700	14
588	20241015	092700	159200000	40750	40700	40750	40700	5
589	20241015	092600	158996400	40700	40700	40700	40700	30
590	20241015	092500	157775400	40700	40700	40700	40700	34
591	20241015	092400	156391600	40700	40750	40750	40700	21
592	20241015	092300	155535900	40750	40700	40750	40650	149
593	20241015	092200	149478300	40750	40700	40750	40650	203
594	20241015	092100	141209500	40650	40750	40750	40650	114
595	20241015	092000	136568950	40750	40750	40750	40750	151
596	20241015	091900	130415700	40750	40800	40800	40750	24
597	20241015	091800	129437650	40750	40750	40800	40750	32
598	20241015	091700	128132900	40750	40750	40750	40750	19
599	20241015	091600	127358650	40800	40750	40800	40750	18
600	20241015	091500	126624900	40750	40750	40750	40750	27
601	20241015	091400	125524650	40750	40750	40750	40700	35
602	20241015	091300	124099000	40750	40750	40750	40750	50
603	20241015	091200	122061500	40750	40750	40750	40750	128
604	20241015	091100	116845500	40700	40750	40750	40700	76
605	20241015	091000	113751650	40800	40600	40800	40600	46
606	20241015	090900	111882850	40650	40750	40750	40600	97
607	20241015	090800	107939650	40750	40750	40750	40750	1
608	20241015	090700	107898900	40750	40750	40750	40700	46
609	20241015	090600	106024950	40600	40850	40900	40600	497
610	20241015	090500	85774250	40750	40750	40800	40750	71
611	20241015	090400	82879400	40600	40850	40850	40600	1847
612	20241015	090300	7638100	40850	40900	40900	40850	50
613	20241015	090200	5593550	40900	40800	40900	40750	42
614	20241015	090100	3878800	40900	40900	40900	40900	27
615	20241015	090000	2774500	40850	40800	40850	40800	68