KissMeData/029780/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	191300	1868045000	40800	40800	40800	40800	1583
3	20241022	191200	1868045000	40800	40800	40800	40800	0
4	20241022	191100	1868045000	40800	40800	40800	40800	0
5	20241022	191000	1868045000	40800	40800	40800	40800	0
6	20241022	190900	1868045000	40800	40800	40800	40800	0
7	20241022	190800	1868045000	40800	40800	40800	40800	0
8	20241022	190700	1868045000	40800	40800	40800	40800	0
9	20241022	190600	1868045000	40800	40800	40800	40800	0
10	20241022	190500	1868045000	40800	40800	40800	40800	0
11	20241022	190400	1868045000	40800	40800	40800	40800	0
12	20241022	190300	1868045000	40800	40800	40800	40800	0
13	20241022	190200	1868045000	40800	40800	40800	40800	0
14	20241022	190100	1868045000	40800	40800	40800	40800	0
15	20241022	190000	1868045000	40800	40800	40800	40800	0
16	20241022	185900	1868045000	40800	40800	40800	40800	0
17	20241022	185800	1868045000	40800	40800	40800	40800	0
18	20241022	185700	1868045000	40800	40800	40800	40800	0
19	20241022	185600	1868045000	40800	40800	40800	40800	0
20	20241022	185500	1868045000	40800	40800	40800	40800	0
21	20241022	185400	1868045000	40800	40800	40800	40800	0
22	20241022	185300	1868045000	40800	40800	40800	40800	0
23	20241022	185200	1868045000	40800	40800	40800	40800	0
24	20241022	185100	1868045000	40800	40800	40800	40800	0
25	20241022	185000	1868045000	40800	40800	40800	40800	0
26	20241022	184900	1868045000	40800	40800	40800	40800	0
27	20241022	184800	1868045000	40800	40800	40800	40800	0
28	20241022	184700	1868045000	40800	40800	40800	40800	0
29	20241022	184600	1868045000	40800	40800	40800	40800	0
30	20241022	184500	1868045000	40800	40800	40800	40800	0
31	20241022	184400	1868045000	40800	40800	40800	40800	0
32	20241022	184300	1868045000	40800	40800	40800	40800	1583
33	20241022	184200	1868045000	40800	40800	40800	40800	0
34	20241022	184100	1868045000	40800	40800	40800	40800	0
35	20241022	184000	1868045000	40800	40800	40800	40800	0
36	20241022	183900	1868045000	40800	40800	40800	40800	0
37	20241022	183800	1868045000	40800	40800	40800	40800	0
38	20241022	183700	1868045000	40800	40800	40800	40800	0
39	20241022	183600	1868045000	40800	40800	40800	40800	0
40	20241022	183500	1868045000	40800	40800	40800	40800	0
41	20241022	183400	1868045000	40800	40800	40800	40800	0
42	20241022	183300	1868045000	40800	40800	40800	40800	0
43	20241022	183200	1868045000	40800	40800	40800	40800	0
44	20241022	183100	1868045000	40800	40800	40800	40800	0
45	20241022	183000	1868045000	40800	40800	40800	40800	0
46	20241022	182900	1868045000	40800	40800	40800	40800	0
47	20241022	182800	1868045000	40800	40800	40800	40800	0
48	20241022	182700	1868045000	40800	40800	40800	40800	0
49	20241022	182600	1868045000	40800	40800	40800	40800	0
50	20241022	182500	1868045000	40800	40800	40800	40800	0
51	20241022	182400	1868045000	40800	40800	40800	40800	0
52	20241022	182300	1868045000	40800	40800	40800	40800	0
53	20241022	182200	1868045000	40800	40800	40800	40800	0
54	20241022	182100	1868045000	40800	40800	40800	40800	0
55	20241022	182000	1868045000	40800	40800	40800	40800	0
56	20241022	181900	1868045000	40800	40800	40800	40800	0
57	20241022	181800	1868045000	40800	40800	40800	40800	0
58	20241022	181700	1868045000	40800	40800	40800	40800	0
59	20241022	181600	1868045000	40800	40800	40800	40800	0
60	20241022	181500	1868045000	40800	40800	40800	40800	0
61	20241022	181400	1868045000	40800	40800	40800	40800	0
62	20241022	181300	1868045000	40800	40800	40800	40800	1583
63	20241022	181200	1868045000	40800	40800	40800	40800	0
64	20241022	181100	1868045000	40800	40800	40800	40800	0
65	20241022	181000	1868045000	40800	40800	40800	40800	0
66	20241022	180900	1868045000	40800	40800	40800	40800	0
67	20241022	180800	1868045000	40800	40800	40800	40800	0
68	20241022	180700	1868045000	40800	40800	40800	40800	0
69	20241022	180600	1868045000	40800	40800	40800	40800	0
70	20241022	180500	1868045000	40800	40800	40800	40800	0
71	20241022	180400	1868045000	40800	40800	40800	40800	0
72	20241022	180300	1868045000	40800	40800	40800	40800	0
73	20241022	180200	1868045000	40800	40800	40800	40800	0
74	20241022	180100	1868045000	40800	40800	40800	40800	0
75	20241022	180000	1868045000	40800	40800	40800	40800	0
76	20241022	175900	1868045000	40800	40800	40800	40800	0
77	20241022	175800	1868045000	40800	40800	40800	40800	0
78	20241022	175700	1868045000	40800	40800	40800	40800	0
79	20241022	175600	1868045000	40800	40800	40800	40800	0
80	20241022	175500	1868045000	40800	40800	40800	40800	0
81	20241022	175400	1868045000	40800	40800	40800	40800	0
82	20241022	175300	1868045000	40800	40800	40800	40800	0
83	20241022	175200	1868045000	40800	40800	40800	40800	0
84	20241022	175100	1868045000	40800	40800	40800	40800	0
85	20241022	175000	1868045000	40800	40800	40800	40800	0
86	20241022	174900	1868045000	40800	40800	40800	40800	0
87	20241022	174800	1868045000	40800	40800	40800	40800	0
88	20241022	174700	1868045000	40800	40800	40800	40800	0
89	20241022	174600	1868045000	40800	40800	40800	40800	0
90	20241022	174500	1868045000	40800	40800	40800	40800	0
91	20241022	174400	1868045000	40800	40800	40800	40800	0
92	20241022	174300	1868045000	40800	40800	40800	40800	1583
93	20241022	174200	1868045000	40800	40800	40800	40800	0
94	20241022	174100	1868045000	40800	40800	40800	40800	0
95	20241022	174000	1868045000	40800	40800	40800	40800	0
96	20241022	173900	1868045000	40800	40800	40800	40800	0
97	20241022	173800	1868045000	40800	40800	40800	40800	0
98	20241022	173700	1868045000	40800	40800	40800	40800	0
99	20241022	173600	1868045000	40800	40800	40800	40800	0
100	20241022	173500	1868045000	40800	40800	40800	40800	0
101	20241022	173400	1868045000	40800	40800	40800	40800	0
102	20241022	173300	1868045000	40800	40800	40800	40800	0
103	20241022	173200	1868045000	40800	40800	40800	40800	0
104	20241022	173100	1868045000	40800	40800	40800	40800	0
105	20241022	173000	1868045000	40800	40800	40800	40800	0
106	20241022	172900	1868045000	40800	40800	40800	40800	0
107	20241022	172800	1868045000	40800	40800	40800	40800	0
108	20241022	172700	1868045000	40800	40800	40800	40800	0
109	20241022	172600	1868045000	40800	40800	40800	40800	0
110	20241022	172500	1868045000	40800	40800	40800	40800	0
111	20241022	172400	1868045000	40800	40800	40800	40800	0
112	20241022	172300	1868045000	40800	40800	40800	40800	0
113	20241022	172200	1868045000	40800	40800	40800	40800	0
114	20241022	172100	1868045000	40800	40800	40800	40800	0
115	20241022	172000	1868045000	40800	40800	40800	40800	0
116	20241022	171900	1868045000	40800	40800	40800	40800	0
117	20241022	171800	1868045000	40800	40800	40800	40800	0
118	20241022	171700	1868045000	40800	40800	40800	40800	0
119	20241022	171600	1868045000	40800	40800	40800	40800	0
120	20241022	171500	1868045000	40800	40800	40800	40800	0
121	20241022	171400	1868045000	40800	40800	40800	40800	0
122	20241022	171300	1868045000	40800	40800	40800	40800	1583
123	20241022	171200	1868045000	40800	40800	40800	40800	0
124	20241022	171100	1868045000	40800	40800	40800	40800	0
125	20241022	171000	1868045000	40800	40800	40800	40800	0
126	20241022	170900	1868045000	40800	40800	40800	40800	0
127	20241022	170800	1868045000	40800	40800	40800	40800	0
128	20241022	170700	1868045000	40800	40800	40800	40800	0
129	20241022	170600	1868045000	40800	40800	40800	40800	0
130	20241022	170500	1868045000	40800	40800	40800	40800	0
131	20241022	170400	1868045000	40800	40800	40800	40800	0
132	20241022	170300	1868045000	40800	40800	40800	40800	0
133	20241022	170200	1868045000	40800	40800	40800	40800	0
134	20241022	170100	1868045000	40800	40800	40800	40800	0
135	20241022	170000	1868045000	40800	40800	40800	40800	0
136	20241022	165900	1868045000	40800	40800	40800	40800	0
137	20241022	165800	1868045000	40800	40800	40800	40800	0
138	20241022	165700	1868045000	40800	40800	40800	40800	0
139	20241022	165600	1868045000	40800	40800	40800	40800	0
140	20241022	165500	1868045000	40800	40800	40800	40800	0
141	20241022	165400	1868045000	40800	40800	40800	40800	0
142	20241022	165300	1868045000	40800	40800	40800	40800	0
143	20241022	165200	1868045000	40800	40800	40800	40800	0
144	20241022	165100	1868045000	40800	40800	40800	40800	0
145	20241022	165000	1868045000	40800	40800	40800	40800	0
146	20241022	164900	1868045000	40800	40800	40800	40800	0
147	20241022	164800	1868045000	40800	40800	40800	40800	0
148	20241022	164700	1868045000	40800	40800	40800	40800	0
149	20241022	164600	1868045000	40800	40800	40800	40800	0
150	20241022	164500	1868045000	40800	40800	40800	40800	0
151	20241022	164400	1868045000	40800	40800	40800	40800	0
152	20241022	164300	1868045000	40800	40800	40800	40800	1583
153	20241022	164200	1868045000	40800	40800	40800	40800	0
154	20241022	164100	1868045000	40800	40800	40800	40800	0
155	20241022	164000	1868045000	40800	40800	40800	40800	0
156	20241022	163900	1868045000	40800	40800	40800	40800	0
157	20241022	163800	1868045000	40800	40800	40800	40800	0
158	20241022	163700	1868045000	40800	40800	40800	40800	0
159	20241022	163600	1868045000	40800	40800	40800	40800	0
160	20241022	163500	1868045000	40800	40800	40800	40800	0
161	20241022	163400	1868045000	40800	40800	40800	40800	0
162	20241022	163300	1868045000	40800	40800	40800	40800	0
163	20241022	163200	1868045000	40800	40800	40800	40800	0
164	20241022	163100	1868045000	40800	40800	40800	40800	0
165	20241022	163000	1868045000	40800	40800	40800	40800	0
166	20241022	162900	1868045000	40800	40800	40800	40800	0
167	20241022	162800	1868045000	40800	40800	40800	40800	0
168	20241022	162700	1868045000	40800	40800	40800	40800	0
169	20241022	162600	1868045000	40800	40800	40800	40800	0
170	20241022	162500	1868045000	40800	40800	40800	40800	0
171	20241022	162400	1868045000	40800	40800	40800	40800	0
172	20241022	162300	1868045000	40800	40800	40800	40800	0
173	20241022	162200	1868045000	40800	40800	40800	40800	0
174	20241022	162100	1868045000	40800	40800	40800	40800	0
175	20241022	162000	1868045000	40800	40800	40800	40800	0
176	20241022	161900	1868045000	40800	40800	40800	40800	0
177	20241022	161800	1868045000	40800	40800	40800	40800	0
178	20241022	161700	1868045000	40800	40800	40800	40800	0
179	20241022	161600	1868045000	40800	40800	40800	40800	0
180	20241022	161500	1868045000	40800	40800	40800	40800	0
181	20241022	161400	1868045000	40800	40800	40800	40800	0
182	20241022	161300	1868045000	40800	40800	40800	40800	1583
183	20241022	161200	1868045000	40800	40800	40800	40800	0
184	20241022	161100	1868045000	40800	40800	40800	40800	0
185	20241022	161000	1868045000	40800	40800	40800	40800	0
186	20241022	160900	1868045000	40800	40800	40800	40800	0
187	20241022	160800	1868045000	40800	40800	40800	40800	0
188	20241022	160700	1868045000	40800	40800	40800	40800	0
189	20241022	160600	1868045000	40800	40800	40800	40800	0
190	20241022	160500	1868045000	40800	40800	40800	40800	0
191	20241022	160400	1868045000	40800	40800	40800	40800	0
192	20241022	160300	1868045000	40800	40800	40800	40800	0
193	20241022	160200	1868045000	40800	40800	40800	40800	0
194	20241022	160100	1868045000	40800	40800	40800	40800	0
195	20241022	160000	1868045000	40800	40800	40800	40800	0
196	20241022	155900	1868045000	40800	40800	40800	40800	0
197	20241022	155800	1868045000	40800	40800	40800	40800	0
198	20241022	155700	1868045000	40800	40800	40800	40800	0
199	20241022	155600	1868045000	40800	40800	40800	40800	0
200	20241022	155500	1868045000	40800	40800	40800	40800	0
201	20241022	155400	1868045000	40800	40800	40800	40800	0
202	20241022	155300	1868045000	40800	40800	40800	40800	0
203	20241022	155200	1868045000	40800	40800	40800	40800	0
204	20241022	155100	1868045000	40800	40800	40800	40800	0
205	20241022	155000	1868045000	40800	40800	40800	40800	0
206	20241022	154900	1868045000	40800	40800	40800	40800	0
207	20241022	154800	1868045000	40800	40800	40800	40800	0
208	20241022	154700	1868045000	40800	40800	40800	40800	0
209	20241022	154600	1868045000	40800	40800	40800	40800	0
210	20241022	154500	1868045000	40800	40800	40800	40800	0
211	20241022	154400	1868045000	40800	40800	40800	40800	0
212	20241022	154300	1868045000	40800	40800	40800	40800	1583
213	20241022	154200	1868045000	40800	40800	40800	40800	0
214	20241022	154100	1868045000	40800	40800	40800	40800	0
215	20241022	154000	1868045000	40800	40800	40800	40800	0
216	20241022	153900	1868045000	40800	40800	40800	40800	0
217	20241022	153800	1868045000	40800	40800	40800	40800	0
218	20241022	153700	1868045000	40800	40800	40800	40800	0
219	20241022	153600	1868045000	40800	40800	40800	40800	0
220	20241022	153500	1868045000	40800	40800	40800	40800	0
221	20241022	153400	1868045000	40800	40800	40800	40800	0
222	20241022	153300	1868045000	40800	40800	40800	40800	0
223	20241022	153200	1868045000	40800	40800	40800	40800	0
224	20241022	153100	1868045000	40800	40800	40800	40800	0
225	20241022	153000	1868045000	40800	40800	40800	40800	1583
226	20241022	152900	1803458600	40750	40750	40750	40750	0
227	20241022	152800	1803458600	40750	40750	40750	40750	0
228	20241022	152700	1803458600	40750	40750	40750	40750	0
229	20241022	152600	1803458600	40750	40750	40750	40750	0
230	20241022	152500	1803458600	40750	40750	40750	40750	0
231	20241022	152400	1803458600	40750	40750	40750	40750	0
232	20241022	152300	1803458600	40750	40750	40750	40750	0
233	20241022	152200	1803458600	40750	40750	40750	40750	0
234	20241022	152100	1803458600	40750	40750	40750	40750	0
235	20241022	152000	1803458600	40750	40750	40750	40750	0
236	20241022	151900	1803458600	40750	40750	40750	40700	45
237	20241022	151800	1801625750	40750	40750	40750	40700	75
238	20241022	151700	1798569850	40750	40750	40750	40700	62
239	20241022	151600	1796044100	40750	40750	40750	40700	52
240	20241022	151500	1793925450	40750	40750	40750	40700	110
241	20241022	151400	1789446750	40750	40700	40750	40700	99
242	20241022	151300	1785412850	40750	40750	40750	40700	96
243	20241022	151200	1781503600	40750	40700	40750	40700	70
244	20241022	151100	1778652450	40750	40700	40750	40700	93
245	20241022	151000	1774865600	40700	40700	40750	40650	127
246	20241022	150900	1769700850	40650	40700	40750	40650	130
247	20241022	150800	1764413000	40700	40700	40700	40700	30
248	20241022	150700	1763192000	40650	40700	40700	40650	77
249	20241022	150600	1760058150	40650	40600	40650	40600	36
250	20241022	150500	1758594800	40600	40650	40650	40600	30
251	20241022	150400	1757375650	40650	40650	40700	40650	182
252	20241022	150300	1749977150	40600	40650	40750	40600	63
253	20241022	150200	1747415350	40650	40700	40700	40650	125
254	20241022	150100	1742331900	40700	40750	40750	40700	102
255	20241022	150000	1738175450	40750	40600	40750	40600	165
256	20241022	145900	1731473750	40600	40650	40650	40600	440
257	20241022	145800	1713592250	40600	40650	40650	40600	77
258	20241022	145700	1710465700	40600	40650	40650	40600	137
259	20241022	145600	1704901100	40650	40650	40700	40600	127
260	20241022	145500	1699742800	40650	40600	40650	40600	290
261	20241022	145400	1687959500	40650	40650	40650	40600	96
262	20241022	145300	1684057400	40650	40600	40650	40600	142
263	20241022	145200	1678290450	40650	40650	40650	40600	165
264	20241022	145100	1671585950	40600	40650	40700	40600	110
265	20241022	145000	1667114250	40650	40650	40700	40600	217
266	20241022	144900	1658299200	40600	40650	40650	40600	156
267	20241022	144800	1651961100	40650	40650	40650	40600	122
268	20241022	144700	1647003250	40650	40650	40700	40650	587
269	20241022	144600	1623141450	40700	40700	40700	40650	69
270	20241022	144500	1620333200	40700	40700	40700	40650	328
271	20241022	144400	1606988350	40700	40800	40800	40700	374
272	20241022	144300	1591735950	40750	40700	40750	40650	147
273	20241022	144200	1585754750	40700	40700	40700	40650	127
274	20241022	144100	1580588900	40700	40700	40750	40700	108
275	20241022	144000	1576193050	40700	40700	40700	40650	154
276	20241022	143900	1569928500	40650	40700	40700	40650	10
277	20241022	143800	1569521550	40750	40700	40750	40650	82
278	20241022	143700	1566187300	40650	40700	40750	40650	200
279	20241022	143600	1558052600	40700	40750	40750	40700	87
280	20241022	143500	1554509400	40700	40750	40750	40700	125
281	20241022	143400	1549421650	40650	40650	40800	40650	1286
282	20241022	143300	1497144500	40600	40650	40650	40600	121
283	20241022	143200	1492229450	40600	40600	40650	40600	165
284	20241022	143100	1485530200	40600	40600	40650	40600	96
285	20241022	143000	1481631350	40600	40650	40650	40600	81
286	20241022	142900	1478341750	40600	40600	40650	40600	153
287	20241022	142800	1472127600	40600	40600	40600	40600	73
288	20241022	142700	1469163800	40600	40600	40650	40600	111
289	20241022	142600	1464656100	40650	40650	40650	40600	107
290	20241022	142500	1460309500	40600	40650	40650	40600	161
291	20241022	142400	1453768600	40700	40650	40700	40650	86
292	20241022	142300	1450272150	40650	40650	40700	40650	5
293	20241022	142200	1450068750	40650	40650	40700	40650	197
294	20241022	142100	1442058550	40650	40700	40700	40650	162
295	20241022	142000	1435472350	40650	40700	40700	40650	117
296	20241022	141900	1430715650	40650	40650	40700	40650	228
297	20241022	141800	1421443700	40650	40700	40700	40650	47
298	20241022	141700	1419532650	40650	40650	40700	40650	140
299	20241022	141600	1413841000	40650	40700	40700	40650	84
300	20241022	141500	1410425950	40650	40650	40700	40650	126
301	20241022	141400	1405301900	40700	40650	40700	40650	85
302	20241022	141300	1401845550	40650	40700	40700	40650	208
303	20241022	141200	1393387850	40700	40700	40700	40650	114
304	20241022	141100	1388751450	40650	40700	40700	40650	64
305	20241022	141000	1386147000	40700	40650	40700	40650	183
306	20241022	140900	1378707950	40650	40650	40700	40650	87
307	20241022	140800	1375169300	40700	40700	40700	40650	361
308	20241022	140700	1360476900	40700	40700	40700	40700	159
309	20241022	140600	1354005600	40700	40700	40700	40700	49
310	20241022	140500	1352011300	40700	40750	40750	40700	186
311	20241022	140400	1344438200	40700	40750	40750	40700	509
312	20241022	140300	1323721850	40750	40750	40750	40700	95
313	20241022	140200	1319853100	40800	40750	40800	40750	64
314	20241022	140100	1317244100	40750	40700	40750	40700	107
315	20241022	140000	1312887600	40700	40750	40750	40700	148
316	20241022	135900	1306859650	40750	40800	40850	40750	45
317	20241022	135800	1305024850	40750	40700	40750	40700	225
318	20241022	135700	1295865300	40750	40700	40800	40700	111
319	20241022	135600	1291345650	40700	40750	40800	40700	66
320	20241022	135500	1288656150	40700	40700	40850	40700	133
321	20241022	135400	1283232550	40700	40700	40700	40700	69
322	20241022	135300	1280424250	40750	40750	40750	40750	123
323	20241022	135200	1275412000	40700	40800	40800	40700	60
324	20241022	135100	1272969000	40800	40750	40800	40750	136
325	20241022	135000	1267423750	40750	40800	40800	40750	91
326	20241022	134900	1263714900	40750	40750	40750	40750	68
327	20241022	134800	1260943900	40800	40750	40800	40750	167
328	20241022	134700	1254134450	40750	40800	40800	40750	58
329	20241022	134600	1251768450	40800	40800	40800	40800	2
330	20241022	134500	1251686850	40800	40850	40900	40800	152
331	20241022	134400	1245479150	40900	40850	40900	40850	97
332	20241022	134300	1241514350	40850	40850	40850	40850	56
333	20241022	134200	1239226750	40850	40800	40900	40800	85
334	20241022	134100	1235754100	40800	40800	40800	40800	50
335	20241022	134000	1233714100	40800	40750	40800	40750	59
336	20241022	133900	1231309700	40750	40800	40800	40750	97
337	20241022	133800	1227355500	40750	40750	40750	40750	61
338	20241022	133700	1224869750	40800	40750	40800	40750	48
339	20241022	133600	1222911400	40800	40800	40800	40800	13
340	20241022	133500	1222381000	40850	40850	40850	40800	78
341	20241022	133400	1219197750	40850	40750	40850	40750	16
342	20241022	133300	1218545100	40750	40800	40800	40750	151
343	20241022	133200	1212391800	40750	40800	40800	40750	40
344	20241022	133100	1210759850	40750	40750	40800	40750	128
345	20241022	133000	1205540850	40750	40800	40800	40750	62
346	20241022	132900	1203012500	40850	40800	40850	40800	16
347	20241022	132800	1202359200	40800	40800	40850	40800	60
348	20241022	132700	1199911050	40800	40800	40800	40750	72
349	20241022	132600	1196973550	40800	40800	40850	40800	67
350	20241022	132500	1194239450	40850	40850	40850	40850	4
351	20241022	132400	1194076050	40800	40800	40800	40800	26
352	20241022	132300	1193015250	40800	40750	40850	40750	136
353	20241022	132200	1187466000	40750	40850	40850	40700	25
354	20241022	132100	1186445850	40700	40750	40850	40700	71
355	20241022	132000	1183551300	40750	40850	40900	40750	117
356	20241022	131900	1178770100	40800	40750	40900	40750	18
357	20241022	131800	1178035050	40750	40750	40750	40750	56
358	20241022	131700	1175753050	40750	40750	40900	40750	194
359	20241022	131600	1167833250	40750	40800	40900	40700	590
360	20241022	131500	1143740000	40800	40800	40800	40700	4
361	20241022	131400	1143577000	40800	40800	40800	40750	74
362	20241022	131300	1140561350	40800	40750	40800	40750	132
363	20241022	131200	1135178850	40750	40750	40750	40750	1
364	20241022	131100	1135138100	40800	40800	40800	40800	83
365	20241022	131000	1131751700	40850	40750	40850	40750	60
366	20241022	130900	1129304050	40700	40750	40800	40700	29
367	20241022	130800	1128121350	40750	40800	40800	40750	65
368	20241022	130700	1125472100	40800	40850	40850	40800	8
369	20241022	130600	1125145350	40850	40750	40850	40700	189
370	20241022	130500	1117441100	40750	40850	40850	40750	45
371	20241022	130400	1115606350	40750	40750	40750	40750	0
372	20241022	130300	1115606350	40750	40750	40850	40750	82
373	20241022	130200	1112262350	40700	40900	40900	40700	103
374	20241022	130100	1108065350	40750	40750	40750	40750	57
375	20241022	130000	1105742600	40750	40850	40900	40750	104
376	20241022	125900	1101493350	40750	40750	40750	40700	111
377	20241022	125800	1096973550	40700	40850	40850	40700	58
378	20241022	125700	1094607700	40850	40700	40900	40700	49
379	20241022	125600	1092606300	40900	40900	40900	40700	180
380	20241022	125500	1085269300	40900	40900	40900	40750	25
381	20241022	125400	1084247700	40900	40750	40900	40750	24
382	20241022	125300	1083268700	40750	40700	40750	40700	201
383	20241022	125200	1075084450	40750	40750	40750	40750	15
384	20241022	125100	1074473200	40750	40800	40800	40700	18
385	20241022	125000	1073739600	40800	40800	40800	40750	44
386	20241022	124900	1071944600	40750	40750	40800	40750	85
387	20241022	124800	1068480700	40700	40750	40750	40700	73
388	20241022	124700	1065508700	40750	40700	40750	40700	18
389	20241022	124600	1064775250	40750	40750	40750	40700	219
390	20241022	124500	1055858900	40750	40750	40750	40750	24
391	20241022	124400	1054880900	40750	40800	40800	40750	66
392	20241022	124300	1052191350	40800	40900	40900	40800	26
393	20241022	124200	1051129450	40900	40750	40900	40750	48
394	20241022	124100	1049166700	40750	40800	40850	40700	137
395	20241022	124000	1043586000	40800	40850	40850	40800	82
396	20241022	123900	1040239750	40850	40700	40850	40700	100
397	20241022	123800	1036165150	40800	40900	40900	40800	25
398	20241022	123700	1035144650	40900	40900	40900	40700	91
399	20241022	123600	1031433150	40900	40850	40900	40700	61
400	20241022	123500	1028949600	40900	40900	40900	40900	48
401	20241022	123400	1026986400	40800	40800	40800	40750	194
402	20241022	123300	1019079400	40800	40800	40800	40750	14
403	20241022	123200	1018508550	40800	40800	40800	40800	48
404	20241022	123100	1016550150	40800	40900	40900	40750	152
405	20241022	123000	1010353950	40900	40900	40900	40900	6
406	20241022	122900	1010108550	40900	40900	40900	40750	103
407	20241022	122800	1005904100	40750	40800	40800	40750	86
408	20241022	122700	1002395350	40800	40800	40800	40800	20
409	20241022	122600	1001579350	40800	40900	40900	40800	36
410	20241022	122500	1000110050	40900	40900	40900	40750	122
411	20241022	122400	995130450	40900	40750	40900	40750	71
412	20241022	122300	992234950	40750	40900	40900	40750	9
413	20241022	122200	991867300	40900	40750	40900	40750	120
414	20241022	122100	986972100	40850	40850	40850	40750	70
415	20241022	122000	984118100	40850	40850	40850	40750	8
416	20241022	121900	983791400	40850	40800	40850	40750	71
417	20241022	121800	980897300	40800	40800	40900	40800	192
418	20241022	121700	973055600	40850	40850	40850	40850	8
419	20241022	121600	972728800	40850	40950	40950	40850	13
420	20241022	121500	972197150	40800	40800	40950	40800	93
421	20241022	121400	968402000	40800	40850	40850	40750	52
422	20241022	121300	966280300	40850	40800	40850	40800	57
423	20241022	121200	963954450	40800	40850	40850	40800	61
424	20241022	121100	961464900	40800	40850	40900	40800	105
425	20241022	121000	957176250	40850	40750	40850	40750	63
426	20241022	120900	954605850	40800	40900	40900	40800	80
427	20241022	120800	951339300	40900	40850	40900	40850	31
428	20241022	120700	950072200	40850	40850	40850	40850	14
429	20241022	120600	949500300	40800	40950	40950	40800	99
430	20241022	120500	945458600	40950	40900	40950	40850	16
431	20241022	120400	944804150	40900	40900	40950	40850	85
432	20241022	120300	941330350	40850	40950	40950	40800	80
433	20241022	120200	938065400	40800	40800	40950	40800	79
434	20241022	120100	934839800	40950	40950	40950	40800	50
435	20241022	120000	932792450	40950	40950	40950	40800	86
436	20241022	115900	929280950	40950	40850	40950	40800	72
437	20241022	115800	926342200	40850	40750	40850	40750	15
438	20241022	115700	925730150	40850	40850	40900	40800	175
439	20241022	115600	918583350	40950	40950	40950	40850	7
440	20241022	115500	918296800	40800	40900	40950	40800	115
441	20241022	115400	913593150	40950	40750	40950	40750	193
442	20241022	115300	905715800	40950	40950	40950	40800	45
443	20241022	115200	903879050	40800	40900	40950	40800	108
444	20241022	115100	899464650	40950	40850	40950	40850	114
445	20241022	115000	894804900	40900	40900	40900	40900	13
446	20241022	114900	894273200	40900	40900	40900	40850	84
447	20241022	114800	890840650	40800	40900	40900	40800	130
448	20241022	114700	885533600	40900	40950	40950	40900	113
449	20241022	114600	880909250	40950	40950	40950	40900	17
450	20241022	114500	880213200	40950	40900	40950	40750	136
451	20241022	114400	874658400	40800	40950	40950	40800	209
452	20241022	114300	866116550	40950	40950	40950	40950	22
453	20241022	114200	865215650	40900	40900	40950	40900	1086
454	20241022	114100	820798100	40900	40850	40900	40850	84
455	20241022	114000	817366450	40900	40900	40900	40900	54
456	20241022	113900	815157850	40900	40900	40900	40850	70
457	20241022	113800	812297600	40850	40850	40900	40850	92
458	20241022	113700	808539250	40900	40850	40900	40850	73
459	20241022	113600	805556700	40850	40850	40850	40800	26
460	20241022	113500	804495000	40850	40850	40850	40750	95
461	20241022	113400	800618250	40850	40850	40900	40850	44
462	20241022	113300	798820550	40900	40900	40900	40800	64
463	20241022	113200	796203050	40900	40900	40900	40750	136
464	20241022	113100	790651300	40900	40900	40900	40900	11
465	20241022	113000	790201400	40900	40850	40900	40850	42
466	20241022	112900	788485050	40750	40750	40850	40750	136
467	20241022	112800	782942550	40850	40850	40850	40800	13
468	20241022	112700	782411750	40850	40800	40850	40750	70
469	20241022	112600	779558400	40750	40850	40850	40750	80
470	20241022	112500	776294400	40850	40800	40850	40800	7
471	20241022	112400	776008500	40800	40900	40900	40800	31
472	20241022	112300	774741450	40900	40800	40900	40750	124
473	20241022	112200	769678550	40850	40800	40850	40800	78
474	20241022	112100	766495350	40850	40850	40850	40850	16
475	20241022	112000	765841750	40850	40850	40850	40850	77
476	20241022	111900	762696300	40850	40850	40900	40850	45
477	20241022	111800	760856500	40900	40900	40900	40900	11
478	20241022	111700	760406600	40900	40850	40900	40850	116
479	20241022	111600	755666800	40850	40850	40850	40850	39
480	20241022	111500	754073650	40900	40900	40900	40850	35
481	20241022	111400	752642400	40900	40900	40950	40900	31
482	20241022	111300	751374250	40900	40900	40950	40900	89
483	20241022	111200	747733850	40900	40850	40900	40850	226
484	20241022	111100	738494800	40850	40850	40850	40850	5
485	20241022	111000	738290550	40850	40800	40900	40800	142
486	20241022	110900	732489600	40850	40850	40850	40850	22
487	20241022	110800	731590900	40850	40850	40850	40850	5
488	20241022	110700	731386650	40850	40900	40900	40850	123
489	20241022	110600	726360450	40900	40800	40900	40800	13
490	20241022	110500	725829200	40750	40800	40800	40750	70
491	20241022	110400	722975950	40800	40850	40850	40800	75
492	20241022	110300	719915200	40800	40850	40850	40800	10
493	20241022	110200	719506750	40800	40800	40800	40800	55
494	20241022	110100	717262750	40850	40900	40900	40850	90
495	20241022	110000	713585200	40850	40800	40850	40800	62
496	20241022	105900	711055550	40900	40900	40900	40900	16
497	20241022	105800	710401150	40900	40900	40900	40750	103
498	20241022	105700	706199100	40900	40900	40900	40800	120
499	20241022	105600	701296650	40900	40850	40900	40850	70
500	20241022	105500	698436250	40850	40800	40850	40750	150
501	20241022	105400	692317650	40850	40800	40850	40800	46
502	20241022	105300	690438900	40800	40850	40850	40800	18
503	20241022	105200	689703700	40800	40850	40850	40800	109
504	20241022	105100	685254300	40900	40900	40900	40900	53
505	20241022	105000	683086600	40850	40800	40850	40800	83
506	20241022	104900	679699950	40850	40800	40850	40800	92
507	20241022	104800	675945350	40850	40850	40850	40800	68
508	20241022	104700	673167850	40800	40850	40850	40800	76
509	20241022	104600	670066000	40800	40850	40850	40800	24
510	20241022	104500	669085900	40850	40900	40900	40800	82
511	20241022	104400	665735450	40900	40850	40900	40850	49
512	20241022	104300	663732200	40850	40850	40900	40850	26
513	20241022	104200	662669350	40850	40900	40900	40850	151
514	20241022	104100	656499700	40900	40800	40900	40800	31
515	20241022	104000	655232350	40800	40800	40800	40800	73
516	20241022	103900	652253950	40850	40900	40900	40800	115
517	20241022	103800	647559500	40850	40800	40850	40800	64
518	20241022	103700	644947000	40800	40800	40850	40800	212
519	20241022	103600	636288000	40750	40750	40750	40750	92
520	20241022	103500	632539000	40750	40800	40850	40750	73
521	20241022	103400	629561350	40800	40800	40800	40800	15
522	20241022	103300	628949350	40700	40750	40750	40700	152
523	20241022	103200	622761550	40750	40750	40750	40700	27
524	20241022	103100	621661350	40700	40750	40750	40700	19
525	20241022	103000	620887150	40750	40800	40800	40700	106
526	20241022	102900	616568900	40750	40750	40750	40750	25
527	20241022	102800	615550150	40750	40850	40850	40750	47
528	20241022	102700	613633300	40700	40750	40800	40700	184
529	20241022	102600	606142950	40750	40750	40750	40700	49
530	20241022	102500	604146700	40750	40800	40800	40750	81
531	20241022	102400	600844100	40750	40800	40800	40750	75
532	20241022	102300	597784650	40850	40850	40850	40850	52
533	20241022	102200	595660450	40900	40900	40900	40900	26
534	20241022	102100	594597050	40800	40900	40900	40800	71
535	20241022	102000	591700150	40900	40750	40900	40750	72
536	20241022	101900	588763600	40900	40900	40900	40700	129
537	20241022	101800	583508100	40900	40750	40900	40650	170
538	20241022	101700	576586300	40750	40750	40750	40750	31
539	20241022	101600	575323050	40700	40700	40700	40700	32
540	20241022	101500	574020650	40700	40800	40800	40700	71
541	20241022	101400	571128800	40800	40800	40800	40800	40
542	20241022	101300	569496800	40750	40700	40750	40650	114
543	20241022	101200	564858950	40750	40750	40750	40700	112
544	20241022	101100	560297250	40750	40800	40800	40750	328
545	20241022	101000	546923250	40850	40850	40850	40800	75
546	20241022	100900	543862250	40900	40900	40900	40900	29
547	20241022	100800	542676150	40900	40900	40900	40650	196
548	20241022	100700	534694800	40750	40850	40900	40750	173
549	20241022	100600	527635500	40850	40900	40900	40850	25
550	20241022	100500	526614200	40850	40900	40950	40850	106
551	20241022	100400	522281300	40900	40900	40900	40900	36
552	20241022	100300	520808900	40900	40850	40900	40800	122
553	20241022	100200	515829000	40850	40850	40850	40800	105
554	20241022	100100	511543300	40850	40850	40850	40850	20
555	20241022	100000	510726300	40800	40850	40850	40700	275
556	20241022	095900	499510500	40850	40850	40850	40750	91
557	20241022	095800	495800250	40850	40850	40850	40700	140
558	20241022	095700	490094550	40850	40750	40850	40700	132
559	20241022	095600	484715600	40800	40850	40850	40750	104
560	20241022	095500	480472750	40850	40900	40900	40850	25
561	20241022	095400	479450450	40900	40850	40900	40850	26
562	20241022	095300	478387200	40850	40800	40850	40750	155
563	20241022	095200	472069350	40900	40900	40900	40900	15
564	20241022	095100	471455850	40900	40900	40900	40750	68
565	20241022	095000	468680800	40900	40700	40900	40700	16
566	20241022	094900	468026600	40750	40900	40900	40700	106
567	20241022	094800	463703400	40900	40900	40900	40900	55
568	20241022	094700	461453900	40650	40850	40900	40650	1227
569	20241022	094600	411572150	40850	40750	40900	40700	1230
570	20241022	094500	361506500	40900	40750	40900	40700	236
571	20241022	094400	351891250	40950	40750	40950	40750	58
572	20241022	094300	349524150	40800	40950	40950	40800	221
573	20241022	094200	340490000	40950	40950	40950	40900	43
574	20241022	094100	338730450	40950	41000	41000	40900	162
575	20241022	094000	332096800	40950	41000	41000	40950	151
576	20241022	093900	325909100	41050	41050	41050	41050	16
577	20241022	093800	325252300	41050	40950	41050	40900	1664
578	20241022	093700	257082600	40950	40950	40950	40950	18
579	20241022	093600	256345500	40950	40950	40950	40900	649
580	20241022	093500	229796350	40950	40950	41000	40950	325
581	20241022	093400	216487550	40950	40900	40950	40900	42
582	20241022	093300	214768900	40950	41000	41000	40950	30
583	20241022	093200	213540350	41000	40850	41000	40850	97
584	20241022	093100	209570700	40950	40850	40950	40850	577
585	20241022	093000	185958500	40900	40800	40900	40800	20
586	20241022	092900	185140600	40850	40850	40850	40850	32
587	20241022	092800	183833400	40850	40850	40850	40800	42
588	20241022	092700	182117750	40850	40850	40850	40800	203
589	20241022	092600	173825250	40800	40800	40800	40800	0
590	20241022	092500	173825250	40800	40850	40850	40800	145
591	20241022	092400	167906750	40850	40900	40900	40850	25
592	20241022	092300	166884350	40850	40850	40850	40850	60
593	20241022	092200	164433350	40850	40750	40950	40700	780
594	20241022	092100	132563800	40600	40600	40600	40600	1
595	20241022	092000	132523200	40600	40600	40600	40600	0
596	20241022	091900	132523200	40600	40600	40600	40600	0
597	20241022	091800	132523200	40600	40600	40600	40600	41
598	20241022	091700	130858600	40600	40600	40600	40600	40
599	20241022	091600	129234600	40600	40650	40650	40600	224
600	20241022	091500	120140150	40550	40600	40650	40550	62
601	20241022	091400	117620850	40600	40600	40650	40600	55
602	20241022	091300	115386600	40600	40600	40600	40600	5
603	20241022	091200	115183600	40600	40750	40750	40600	173
604	20241022	091100	108158600	40700	40600	40700	40600	205
605	20241022	091000	99829600	40600	40550	40600	40550	139
606	20241022	090900	94186750	40600	40600	40600	40550	63
607	20241022	090800	91629850	40600	40600	40600	40600	698
608	20241022	090700	63291050	40650	40650	40650	40650	11
609	20241022	090600	62843900	40700	40700	40700	40600	201
610	20241022	090500	54674950	40650	40650	40650	40650	60
611	20241022	090400	52235950	40700	40700	40700	40700	114
612	20241022	090300	47596150	40700	40750	40750	40700	3
613	20241022	090200	47473950	40700	40700	40700	40700	24
614	20241022	090100	46497150	40700	40600	40850	40550	596
615	20241022	090000	22262350	40550	40550	40600	40550	549