KissMeData/029780/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	191300	2284083800	40650	40650	40650	40650	4696
3	20241024	191200	2284083800	40650	40650	40650	40650	0
4	20241024	191100	2284083800	40650	40650	40650	40650	0
5	20241024	191000	2284083800	40650	40650	40650	40650	0
6	20241024	190900	2284083800	40650	40650	40650	40650	0
7	20241024	190800	2284083800	40650	40650	40650	40650	0
8	20241024	190700	2284083800	40650	40650	40650	40650	0
9	20241024	190600	2284083800	40650	40650	40650	40650	0
10	20241024	190500	2284083800	40650	40650	40650	40650	0
11	20241024	190400	2284083800	40650	40650	40650	40650	0
12	20241024	190300	2284083800	40650	40650	40650	40650	0
13	20241024	190200	2284083800	40650	40650	40650	40650	0
14	20241024	190100	2284083800	40650	40650	40650	40650	0
15	20241024	190000	2284083800	40650	40650	40650	40650	0
16	20241024	185900	2284083800	40650	40650	40650	40650	0
17	20241024	185800	2284083800	40650	40650	40650	40650	0
18	20241024	185700	2284083800	40650	40650	40650	40650	0
19	20241024	185600	2284083800	40650	40650	40650	40650	0
20	20241024	185500	2284083800	40650	40650	40650	40650	0
21	20241024	185400	2284083800	40650	40650	40650	40650	0
22	20241024	185300	2284083800	40650	40650	40650	40650	0
23	20241024	185200	2284083800	40650	40650	40650	40650	0
24	20241024	185100	2284083800	40650	40650	40650	40650	0
25	20241024	185000	2284083800	40650	40650	40650	40650	0
26	20241024	184900	2284083800	40650	40650	40650	40650	0
27	20241024	184800	2284083800	40650	40650	40650	40650	0
28	20241024	184700	2284083800	40650	40650	40650	40650	0
29	20241024	184600	2284083800	40650	40650	40650	40650	0
30	20241024	184500	2284083800	40650	40650	40650	40650	0
31	20241024	184400	2284083800	40650	40650	40650	40650	0
32	20241024	184300	2284083800	40650	40650	40650	40650	4696
33	20241024	184200	2284083800	40650	40650	40650	40650	0
34	20241024	184100	2284083800	40650	40650	40650	40650	0
35	20241024	184000	2284083800	40650	40650	40650	40650	0
36	20241024	183900	2284083800	40650	40650	40650	40650	0
37	20241024	183800	2284083800	40650	40650	40650	40650	0
38	20241024	183700	2284083800	40650	40650	40650	40650	0
39	20241024	183600	2284083800	40650	40650	40650	40650	0
40	20241024	183500	2284083800	40650	40650	40650	40650	0
41	20241024	183400	2284083800	40650	40650	40650	40650	0
42	20241024	183300	2284083800	40650	40650	40650	40650	0
43	20241024	183200	2284083800	40650	40650	40650	40650	0
44	20241024	183100	2284083800	40650	40650	40650	40650	0
45	20241024	183000	2284083800	40650	40650	40650	40650	0
46	20241024	182900	2284083800	40650	40650	40650	40650	0
47	20241024	182800	2284083800	40650	40650	40650	40650	0
48	20241024	182700	2284083800	40650	40650	40650	40650	0
49	20241024	182600	2284083800	40650	40650	40650	40650	0
50	20241024	182500	2284083800	40650	40650	40650	40650	0
51	20241024	182400	2284083800	40650	40650	40650	40650	0
52	20241024	182300	2284083800	40650	40650	40650	40650	0
53	20241024	182200	2284083800	40650	40650	40650	40650	0
54	20241024	182100	2284083800	40650	40650	40650	40650	0
55	20241024	182000	2284083800	40650	40650	40650	40650	0
56	20241024	181900	2284083800	40650	40650	40650	40650	0
57	20241024	181800	2284083800	40650	40650	40650	40650	0
58	20241024	181700	2284083800	40650	40650	40650	40650	0
59	20241024	181600	2284083800	40650	40650	40650	40650	0
60	20241024	181500	2284083800	40650	40650	40650	40650	0
61	20241024	181400	2284083800	40650	40650	40650	40650	0
62	20241024	181300	2284083800	40650	40650	40650	40650	4696
63	20241024	181200	2284083800	40650	40650	40650	40650	0
64	20241024	181100	2284083800	40650	40650	40650	40650	0
65	20241024	181000	2284083800	40650	40650	40650	40650	0
66	20241024	180900	2284083800	40650	40650	40650	40650	0
67	20241024	180800	2284083800	40650	40650	40650	40650	0
68	20241024	180700	2284083800	40650	40650	40650	40650	0
69	20241024	180600	2284083800	40650	40650	40650	40650	0
70	20241024	180500	2284083800	40650	40650	40650	40650	0
71	20241024	180400	2284083800	40650	40650	40650	40650	0
72	20241024	180300	2284083800	40650	40650	40650	40650	0
73	20241024	180200	2284083800	40650	40650	40650	40650	0
74	20241024	180100	2284083800	40650	40650	40650	40650	0
75	20241024	180000	2284083800	40650	40650	40650	40650	0
76	20241024	175900	2284083800	40650	40650	40650	40650	0
77	20241024	175800	2284083800	40650	40650	40650	40650	0
78	20241024	175700	2284083800	40650	40650	40650	40650	0
79	20241024	175600	2284083800	40650	40650	40650	40650	0
80	20241024	175500	2284083800	40650	40650	40650	40650	0
81	20241024	175400	2284083800	40650	40650	40650	40650	0
82	20241024	175300	2284083800	40650	40650	40650	40650	0
83	20241024	175200	2284083800	40650	40650	40650	40650	0
84	20241024	175100	2284083800	40650	40650	40650	40650	0
85	20241024	175000	2284083800	40650	40650	40650	40650	0
86	20241024	174900	2284083800	40650	40650	40650	40650	0
87	20241024	174800	2284083800	40650	40650	40650	40650	0
88	20241024	174700	2284083800	40650	40650	40650	40650	0
89	20241024	174600	2284083800	40650	40650	40650	40650	0
90	20241024	174500	2284083800	40650	40650	40650	40650	0
91	20241024	174400	2284083800	40650	40650	40650	40650	0
92	20241024	174300	2284083800	40650	40650	40650	40650	4696
93	20241024	174200	2284083800	40650	40650	40650	40650	0
94	20241024	174100	2284083800	40650	40650	40650	40650	0
95	20241024	174000	2284083800	40650	40650	40650	40650	0
96	20241024	173900	2284083800	40650	40650	40650	40650	0
97	20241024	173800	2284083800	40650	40650	40650	40650	0
98	20241024	173700	2284083800	40650	40650	40650	40650	0
99	20241024	173600	2284083800	40650	40650	40650	40650	0
100	20241024	173500	2284083800	40650	40650	40650	40650	0
101	20241024	173400	2284083800	40650	40650	40650	40650	0
102	20241024	173300	2284083800	40650	40650	40650	40650	0
103	20241024	173200	2284083800	40650	40650	40650	40650	0
104	20241024	173100	2284083800	40650	40650	40650	40650	0
105	20241024	173000	2284083800	40650	40650	40650	40650	0
106	20241024	172900	2284083800	40650	40650	40650	40650	0
107	20241024	172800	2284083800	40650	40650	40650	40650	0
108	20241024	172700	2284083800	40650	40650	40650	40650	0
109	20241024	172600	2284083800	40650	40650	40650	40650	0
110	20241024	172500	2284083800	40650	40650	40650	40650	0
111	20241024	172400	2284083800	40650	40650	40650	40650	0
112	20241024	172300	2284083800	40650	40650	40650	40650	0
113	20241024	172200	2284083800	40650	40650	40650	40650	0
114	20241024	172100	2284083800	40650	40650	40650	40650	0
115	20241024	172000	2284083800	40650	40650	40650	40650	0
116	20241024	171900	2284083800	40650	40650	40650	40650	0
117	20241024	171800	2284083800	40650	40650	40650	40650	0
118	20241024	171700	2284083800	40650	40650	40650	40650	0
119	20241024	171600	2284083800	40650	40650	40650	40650	0
120	20241024	171500	2284083800	40650	40650	40650	40650	0
121	20241024	171400	2284083800	40650	40650	40650	40650	0
122	20241024	171300	2284083800	40650	40650	40650	40650	4696
123	20241024	171200	2284083800	40650	40650	40650	40650	0
124	20241024	171100	2284083800	40650	40650	40650	40650	0
125	20241024	171000	2284083800	40650	40650	40650	40650	0
126	20241024	170900	2284083800	40650	40650	40650	40650	0
127	20241024	170800	2284083800	40650	40650	40650	40650	0
128	20241024	170700	2284083800	40650	40650	40650	40650	0
129	20241024	170600	2284083800	40650	40650	40650	40650	0
130	20241024	170500	2284083800	40650	40650	40650	40650	0
131	20241024	170400	2284083800	40650	40650	40650	40650	0
132	20241024	170300	2284083800	40650	40650	40650	40650	0
133	20241024	170200	2284083800	40650	40650	40650	40650	0
134	20241024	170100	2284083800	40650	40650	40650	40650	0
135	20241024	170000	2284083800	40650	40650	40650	40650	0
136	20241024	165900	2284083800	40650	40650	40650	40650	0
137	20241024	165800	2284083800	40650	40650	40650	40650	0
138	20241024	165700	2284083800	40650	40650	40650	40650	0
139	20241024	165600	2284083800	40650	40650	40650	40650	0
140	20241024	165500	2284083800	40650	40650	40650	40650	0
141	20241024	165400	2284083800	40650	40650	40650	40650	0
142	20241024	165300	2284083800	40650	40650	40650	40650	0
143	20241024	165200	2284083800	40650	40650	40650	40650	0
144	20241024	165100	2284083800	40650	40650	40650	40650	0
145	20241024	165000	2284083800	40650	40650	40650	40650	0
146	20241024	164900	2284083800	40650	40650	40650	40650	0
147	20241024	164800	2284083800	40650	40650	40650	40650	0
148	20241024	164700	2284083800	40650	40650	40650	40650	0
149	20241024	164600	2284083800	40650	40650	40650	40650	0
150	20241024	164500	2284083800	40650	40650	40650	40650	0
151	20241024	164400	2284083800	40650	40650	40650	40650	0
152	20241024	164300	2284083800	40650	40650	40650	40650	4696
153	20241024	164200	2284083800	40650	40650	40650	40650	0
154	20241024	164100	2284083800	40650	40650	40650	40650	0
155	20241024	164000	2284083800	40650	40650	40650	40650	0
156	20241024	163900	2284083800	40650	40650	40650	40650	0
157	20241024	163800	2284083800	40650	40650	40650	40650	0
158	20241024	163700	2284083800	40650	40650	40650	40650	0
159	20241024	163600	2284083800	40650	40650	40650	40650	0
160	20241024	163500	2284083800	40650	40650	40650	40650	0
161	20241024	163400	2284083800	40650	40650	40650	40650	0
162	20241024	163300	2284083800	40650	40650	40650	40650	0
163	20241024	163200	2284083800	40650	40650	40650	40650	0
164	20241024	163100	2284083800	40650	40650	40650	40650	0
165	20241024	163000	2284083800	40650	40650	40650	40650	0
166	20241024	162900	2284083800	40650	40650	40650	40650	0
167	20241024	162800	2284083800	40650	40650	40650	40650	0
168	20241024	162700	2284083800	40650	40650	40650	40650	0
169	20241024	162600	2284083800	40650	40650	40650	40650	0
170	20241024	162500	2284083800	40650	40650	40650	40650	0
171	20241024	162400	2284083800	40650	40650	40650	40650	0
172	20241024	162300	2284083800	40650	40650	40650	40650	0
173	20241024	162200	2284083800	40650	40650	40650	40650	0
174	20241024	162100	2284083800	40650	40650	40650	40650	0
175	20241024	162000	2284083800	40650	40650	40650	40650	0
176	20241024	161900	2284083800	40650	40650	40650	40650	0
177	20241024	161800	2284083800	40650	40650	40650	40650	0
178	20241024	161700	2284083800	40650	40650	40650	40650	0
179	20241024	161600	2284083800	40650	40650	40650	40650	0
180	20241024	161500	2284083800	40650	40650	40650	40650	0
181	20241024	161400	2284083800	40650	40650	40650	40650	0
182	20241024	161300	2284083800	40650	40650	40650	40650	4696
183	20241024	161200	2284083800	40650	40650	40650	40650	0
184	20241024	161100	2284083800	40650	40650	40650	40650	0
185	20241024	161000	2284083800	40650	40650	40650	40650	0
186	20241024	160900	2284083800	40650	40650	40650	40650	0
187	20241024	160800	2284083800	40650	40650	40650	40650	0
188	20241024	160700	2284083800	40650	40650	40650	40650	0
189	20241024	160600	2284083800	40650	40650	40650	40650	0
190	20241024	160500	2284083800	40650	40650	40650	40650	0
191	20241024	160400	2284083800	40650	40650	40650	40650	0
192	20241024	160300	2284083800	40650	40650	40650	40650	0
193	20241024	160200	2284083800	40650	40650	40650	40650	0
194	20241024	160100	2284083800	40650	40650	40650	40650	0
195	20241024	160000	2284083800	40650	40650	40650	40650	0
196	20241024	155900	2284083800	40650	40650	40650	40650	0
197	20241024	155800	2284083800	40650	40650	40650	40650	0
198	20241024	155700	2284083800	40650	40650	40650	40650	0
199	20241024	155600	2284083800	40650	40650	40650	40650	0
200	20241024	155500	2284083800	40650	40650	40650	40650	0
201	20241024	155400	2284083800	40650	40650	40650	40650	0
202	20241024	155300	2284083800	40650	40650	40650	40650	0
203	20241024	155200	2284083800	40650	40650	40650	40650	0
204	20241024	155100	2284083800	40650	40650	40650	40650	0
205	20241024	155000	2284083800	40650	40650	40650	40650	0
206	20241024	154900	2284083800	40650	40650	40650	40650	0
207	20241024	154800	2284083800	40650	40650	40650	40650	0
208	20241024	154700	2284083800	40650	40650	40650	40650	0
209	20241024	154600	2284083800	40650	40650	40650	40650	0
210	20241024	154500	2284083800	40650	40650	40650	40650	0
211	20241024	154400	2284083800	40650	40650	40650	40650	0
212	20241024	154300	2284083800	40650	40650	40650	40650	4696
213	20241024	154200	2284083800	40650	40650	40650	40650	0
214	20241024	154100	2284083800	40650	40650	40650	40650	0
215	20241024	154000	2284083800	40650	40650	40650	40650	0
216	20241024	153900	2284083800	40650	40650	40650	40650	0
217	20241024	153800	2284083800	40650	40650	40650	40650	0
218	20241024	153700	2284083800	40650	40650	40650	40650	0
219	20241024	153600	2284083800	40650	40650	40650	40650	0
220	20241024	153500	2284083800	40650	40650	40650	40650	0
221	20241024	153400	2284083800	40650	40650	40650	40650	0
222	20241024	153300	2284083800	40650	40650	40650	40650	0
223	20241024	153200	2284083800	40650	40650	40650	40650	0
224	20241024	153100	2284083800	40650	40650	40650	40650	0
225	20241024	153000	2284083800	40650	40650	40650	40650	4696
226	20241024	152900	2093191400	40600	40600	40600	40600	0
227	20241024	152800	2093191400	40600	40600	40600	40600	0
228	20241024	152700	2093191400	40600	40600	40600	40600	0
229	20241024	152600	2093191400	40600	40600	40600	40600	0
230	20241024	152500	2093191400	40600	40600	40600	40600	0
231	20241024	152400	2093191400	40600	40600	40600	40600	0
232	20241024	152300	2093191400	40600	40600	40600	40600	0
233	20241024	152200	2093191400	40600	40600	40600	40600	0
234	20241024	152100	2093191400	40600	40600	40600	40600	0
235	20241024	152000	2093191400	40600	40600	40600	40600	0
236	20241024	151900	2093191400	40600	40650	40700	40600	1282
237	20241024	151800	2041127550	40600	40600	40650	40600	36
238	20241024	151700	2039665700	40650	40650	40650	40600	202
239	20241024	151600	2031454650	40650	40550	40650	40550	64
240	20241024	151500	2028856650	40550	40600	40650	40550	478
241	20241024	151400	2009449550	40550	40550	40600	40550	40
242	20241024	151300	2007825950	40550	40600	40600	40550	87
243	20241024	151200	2004295850	40550	40550	40600	40550	52
244	20241024	151100	2002185300	40600	40600	40600	40550	57
245	20241024	151000	1999871550	40550	40600	40600	40550	65
246	20241024	150900	1997234450	40550	40600	40600	40550	82
247	20241024	150800	1993907200	40600	40600	40600	40550	70
248	20241024	150700	1991066250	40550	40550	40600	40550	39
249	20241024	150600	1989483150	40550	40550	40600	40550	48
250	20241024	150500	1987536450	40550	40550	40600	40550	72
251	20241024	150400	1984616200	40550	40600	40600	40550	49
252	20241024	150300	1982627250	40600	40550	40600	40550	40
253	20241024	150200	1981003500	40550	40550	40550	40550	11
254	20241024	150100	1980557450	40600	40550	40600	40550	79
255	20241024	150000	1977353150	40550	40550	40600	40550	65
256	20241024	145900	1974717200	40550	40600	40600	40550	168
257	20241024	145800	1967904200	40550	40550	40600	40550	110
258	20241024	145700	1963442700	40550	40550	40550	40550	142
259	20241024	145600	1957684600	40600	40550	40600	40550	153
260	20241024	145500	1951479950	40550	40550	40600	40550	157
261	20241024	145400	1945113450	40550	40550	40600	40550	421
262	20241024	145300	1928040950	40550	40550	40600	40550	128
263	20241024	145200	1922849200	40550	40600	40600	40550	97
264	20241024	145100	1918914950	40550	40550	40550	40550	126
265	20241024	145000	1913805650	40550	40550	40600	40500	146
266	20241024	144900	1907886650	40500	40550	40550	40500	58
267	20241024	144800	1905536350	40550	40500	40550	40500	40
268	20241024	144700	1903914450	40500	40500	40600	40500	113
269	20241024	144600	1899335650	40550	40550	40550	40500	160
270	20241024	144500	1892848400	40550	40600	40600	40500	140
271	20241024	144400	1887172350	40550	40500	40550	40500	38
272	20241024	144300	1885632850	40550	40550	40600	40550	185
273	20241024	144200	1878130300	40550	40550	40600	40550	80
274	20241024	144100	1874885800	40550	40550	40550	40550	36
275	20241024	144000	1873426000	40550	40550	40550	40550	136
276	20241024	143900	1867911200	40600	40550	40600	40550	47
277	20241024	143800	1866003900	40500	40500	40500	40500	89
278	20241024	143700	1862399400	40500	40550	40600	40500	175
279	20241024	143600	1855307200	40550	40600	40600	40550	122
280	20241024	143500	1850355900	40550	40550	40600	40550	100
281	20241024	143400	1846300400	40550	40550	40550	40550	96
282	20241024	143300	1842407600	40550	40550	40600	40550	59
283	20241024	143200	1840014950	40550	40500	40600	40500	56
284	20241024	143100	1837744000	40500	40550	40550	40500	187
285	20241024	143000	1830165500	40550	40550	40600	40550	90
286	20241024	142900	1826515700	40550	40550	40600	40550	65
287	20241024	142800	1823879550	40550	40550	40600	40550	116
288	20241024	142700	1819175100	40600	40600	40600	40550	131
289	20241024	142600	1813862400	40550	40550	40600	40550	52
290	20241024	142500	1811753150	40550	40500	40550	40500	114
291	20241024	142400	1807135050	40500	40500	40550	40500	109
292	20241024	142300	1802720500	40550	40500	40600	40500	104
293	20241024	142200	1798506650	40500	40500	40550	40500	51
294	20241024	142100	1796440950	40550	40550	40600	40500	168
295	20241024	142000	1789629900	40550	40600	40600	40550	132
296	20241024	141900	1784276600	40600	40550	40600	40550	55
297	20241024	141800	1782046000	40550	40550	40600	40550	195
298	20241024	141700	1774138400	40600	40550	40600	40550	41
299	20241024	141600	1772475200	40550	40550	40600	40550	52
300	20241024	141500	1770366400	40600	40550	40600	40500	137
301	20241024	141400	1764812500	40600	40600	40600	40550	130
302	20241024	141300	1759539950	40550	40550	40550	40500	31
303	20241024	141200	1758284150	40500	40550	40600	40500	137
304	20241024	141100	1752731100	40550	40500	40550	40500	141
305	20241024	141000	1747013950	40550	40500	40550	40500	33
306	20241024	140900	1745676800	40500	40600	40600	40500	524
307	20241024	140800	1724448400	40550	40550	40600	40550	161
308	20241024	140700	1717919550	40600	40600	40600	40550	48
309	20241024	140600	1715972700	40600	40550	40600	40550	65
310	20241024	140500	1713335850	40600	40550	40600	40550	110
311	20241024	140400	1708875200	40550	40550	40550	40550	124
312	20241024	140300	1703847000	40600	40600	40600	40550	58
313	20241024	140200	1701493900	40600	40550	40600	40550	127
314	20241024	140100	1696343850	40550	40600	40600	40550	57
315	20241024	140000	1694031750	40550	40550	40550	40550	60
316	20241024	135900	1691598750	40550	40650	40650	40550	127
317	20241024	135800	1686445000	40600	40600	40600	40600	98
318	20241024	135700	1682466200	40600	40600	40600	40600	48
319	20241024	135600	1680517400	40600	40650	40650	40600	107
320	20241024	135500	1676172100	40600	40550	40650	40550	134
321	20241024	135400	1670737750	40650	40550	40650	40550	151
322	20241024	135300	1664608600	40550	40600	40600	40550	27
323	20241024	135200	1663513500	40600	40600	40650	40550	560
324	20241024	135100	1640779350	40650	40550	40650	40550	78
325	20241024	135000	1637615100	40550	40550	40600	40550	161
326	20241024	134900	1631085100	40550	40550	40600	40550	166
327	20241024	134800	1624353050	40550	40550	40600	40550	126
328	20241024	134700	1619242650	40550	40600	40600	40550	41
329	20241024	134600	1617579800	40550	40550	40600	40550	156
330	20241024	134500	1611253650	40550	40600	40600	40550	73
331	20241024	134400	1608289950	40600	40550	40600	40550	101
332	20241024	134300	1604193750	40600	40550	40600	40550	154
333	20241024	134200	1597947150	40550	40600	40600	40550	73
334	20241024	134100	1594984850	40600	40600	40650	40550	145
335	20241024	134000	1589100550	40550	40550	40600	40550	142
336	20241024	133900	1583339950	40550	40600	40600	40550	103
337	20241024	133800	1579162200	40550	40550	40550	40550	53
338	20241024	133700	1577013050	40550	40550	40600	40550	72
339	20241024	133600	1574092500	40550	40600	40600	40550	145
340	20241024	133500	1568211900	40550	40600	40600	40550	56
341	20241024	133400	1565940800	40550	40650	40650	40550	151
342	20241024	133300	1559816400	40550	40650	40650	40550	144
343	20241024	133200	1553973100	40600	40550	40600	40550	41
344	20241024	133100	1552310000	40550	40550	40600	40550	113
345	20241024	133000	1547726350	40550	40650	40650	40550	83
346	20241024	132900	1544359500	40550	40550	40600	40550	55
347	20241024	132800	1542128050	40550	40550	40550	40550	95
348	20241024	132700	1538275800	40600	40600	40650	40600	173
349	20241024	132600	1531251750	40700	40650	40700	40600	21
350	20241024	132500	1530397650	40550	40600	40650	40550	567
351	20241024	132400	1507379500	40600	40600	40600	40600	161
352	20241024	132300	1500842900	40600	40650	40650	40600	59
353	20241024	132200	1498446200	40650	40600	40650	40600	39
354	20241024	132100	1496862450	40600	40600	40600	40600	57
355	20241024	132000	1494548250	40600	40700	40750	40600	155
356	20241024	131900	1488250950	40700	40600	40700	40600	187
357	20241024	131800	1480644500	40550	40650	40650	40550	18
358	20241024	131700	1479914000	40550	40700	40700	40550	167
359	20241024	131600	1473138200	40550	40550	40600	40550	97
360	20241024	131500	1469203900	40650	40600	40650	40550	81
361	20241024	131400	1465916000	40550	40600	40600	40550	130
362	20241024	131300	1460643550	40550	40550	40600	40550	44
363	20241024	131200	1458859050	40550	40600	40600	40550	60
364	20241024	131100	1456425050	40550	40600	40600	40550	144
365	20241024	131000	1450580600	40650	40600	40650	40600	191
366	20241024	130900	1442817700	40550	40650	40650	40550	53
367	20241024	130800	1440667800	40600	40550	40600	40550	142
368	20241024	130700	1434907050	40600	40550	40650	40550	107
369	20241024	130600	1430564350	40600	40550	40650	40550	62
370	20241024	130500	1428048850	40550	40550	40600	40550	66
371	20241024	130400	1425370950	40550	40550	40600	40550	190
372	20241024	130300	1417665150	40550	40550	40600	40550	89
373	20241024	130200	1414054450	40600	40550	40600	40550	21
374	20241024	130100	1413202550	40550	40550	40650	40550	141
375	20241024	130000	1407482300	40550	40600	40600	40550	117
376	20241024	125900	1402735700	40550	40550	40600	40550	46
377	20241024	125800	1400869950	40650	40600	40650	40550	117
378	20241024	125700	1396122300	40550	40550	40600	40550	134
379	20241024	125600	1390687450	40550	40550	40600	40550	91
380	20241024	125500	1386996300	40550	40550	40600	40550	135
381	20241024	125400	1381521850	40550	40650	40650	40550	168
382	20241024	125300	1374700300	40550	40550	40650	40550	65
383	20241024	125200	1372062350	40600	40600	40600	40550	125
384	20241024	125100	1366991750	40650	40650	40650	40600	30
385	20241024	125000	1365772300	40550	40600	40600	40550	130
386	20241024	124900	1360498700	40600	40550	40600	40550	136
387	20241024	124800	1354982800	40600	40550	40600	40550	68
388	20241024	124700	1352223400	40600	40550	40600	40550	107
389	20241024	124600	1347882450	40650	40550	40650	40550	192
390	20241024	124500	1340094000	40550	40600	40650	40550	112
391	20241024	124400	1335551200	40600	40550	40650	40550	144
392	20241024	124300	1329708450	40550	40600	40600	40550	24
393	20241024	124200	1328734500	40550	40550	40600	40550	150
394	20241024	124100	1322648900	40550	40550	40550	40550	50
395	20241024	124000	1320621400	40550	40550	40550	40550	100
396	20241024	123900	1316566400	40600	40600	40600	40550	130
397	20241024	123800	1311293100	40550	40550	40600	40550	84
398	20241024	123700	1307885300	40600	40600	40600	40550	88
399	20241024	123600	1304315850	40550	40600	40600	40550	126
400	20241024	123500	1299206200	40550	40550	40600	40550	28
401	20241024	123400	1298070200	40550	40550	40600	40550	76
402	20241024	123300	1294987400	40550	40600	40600	40550	166
403	20241024	123200	1288253950	40550	40550	40600	40550	51
404	20241024	123100	1286184550	40550	40550	40550	40550	75
405	20241024	123000	1283143300	40550	40600	40600	40550	107
406	20241024	122900	1278803050	40600	40650	40650	40550	109
407	20241024	122800	1274379550	40600	40600	40650	40600	58
408	20241024	122700	1272024150	40650	40600	40650	40600	74
409	20241024	122600	1269019450	40600	40650	40650	40600	121
410	20241024	122500	1264106050	40650	40600	40650	40600	58
411	20241024	122400	1261750600	40600	40600	40650	40600	40
412	20241024	122300	1260126000	40600	40600	40650	40600	149
413	20241024	122200	1254074700	40650	40600	40650	40600	89
414	20241024	122100	1250460800	40650	40600	40650	40600	21
415	20241024	122000	1249607550	40600	40600	40700	40600	169
416	20241024	121900	1242743100	40650	40600	40650	40600	51
417	20241024	121800	1240672100	40600	40700	40700	40600	26
418	20241024	121700	1239615800	40600	40600	40650	40600	201
419	20241024	121600	1231453400	40600	40650	40650	40600	23
420	20241024	121500	1230519300	40650	40700	40700	40600	33
421	20241024	121400	1229178950	40600	40600	40700	40600	108
422	20241024	121300	1224791950	40700	40700	40700	40650	160
423	20241024	121200	1218286800	40650	40650	40700	40650	51
424	20241024	121100	1216213450	40650	40650	40700	40650	51
425	20241024	121000	1214139700	40700	40700	40750	40650	198
426	20241024	120900	1206085650	40700	40600	40700	40600	38
427	20241024	120800	1204541500	40600	40600	40750	40600	432
428	20241024	120700	1186941850	40600	40600	40650	40600	167
429	20241024	120600	1180158100	40600	40650	40750	40600	140
430	20241024	120500	1174468400	40650	40650	40650	40600	88
431	20241024	120400	1170892900	40600	40600	40600	40600	57
432	20241024	120300	1168578700	40600	40600	40700	40600	94
433	20241024	120200	1164760750	40650	40600	40650	40600	32
434	20241024	120100	1163460700	40600	40600	40700	40600	239
435	20241024	120000	1153752100	40600	40700	40750	40600	224
436	20241024	115900	1144634050	40600	40650	40650	40600	78
437	20241024	115800	1141466150	40650	40600	40650	40600	97
438	20241024	115700	1137526200	40600	40650	40650	40600	74
439	20241024	115600	1134521050	40600	40700	40700	40600	69
440	20241024	115500	1131718750	40600	40600	40650	40600	58
441	20241024	115400	1129363150	40600	40650	40700	40600	202
442	20241024	115300	1121150650	40600	40600	40650	40600	129
443	20241024	115200	1115911050	40600	40650	40650	40600	47
444	20241024	115100	1114001850	40600	40700	40700	40600	400
445	20241024	115000	1097731700	40700	40700	40750	40700	130
446	20241024	114900	1092439050	40700	40600	40700	40600	52
447	20241024	114800	1090326450	40700	40600	40700	40600	190
448	20241024	114700	1082604100	40600	40600	40600	40600	51
449	20241024	114600	1080533500	40650	40650	40650	40600	111
450	20241024	114500	1076024600	40600	40650	40650	40600	79
451	20241024	114400	1072816300	40700	40650	40700	40600	253
452	20241024	114300	1062530350	40600	40650	40650	40600	65
453	20241024	114200	1059889200	40700	40700	40700	40600	116
454	20241024	114100	1055171250	40600	40600	40700	40600	127
455	20241024	114000	1050009950	40650	40600	40650	40600	47
456	20241024	113900	1048100350	40650	40650	40650	40600	122
457	20241024	113800	1043145050	40600	40700	40700	40600	94
458	20241024	113700	1039328350	40600	40600	40750	40600	72
459	20241024	113600	1036402300	40650	40600	40700	40600	145
460	20241024	113500	1030509650	40650	40650	40650	40600	126
461	20241024	113400	1025392850	40650	40600	40650	40600	91
462	20241024	113300	1021696600	40650	40600	40650	40600	134
463	20241024	113200	1016253750	40600	40600	40650	40600	145
464	20241024	113100	1010364500	40600	40600	40600	40600	38
465	20241024	113000	1008821700	40650	40600	40650	40600	109
466	20241024	112900	1004393200	40650	40600	40700	40600	164
467	20241024	112800	997728700	40600	40600	40650	40600	49
468	20241024	112700	995739250	40600	40600	40700	40600	41
469	20241024	112600	994074150	40600	40600	40650	40600	190
470	20241024	112500	986356650	40650	40600	40700	40600	112
471	20241024	112400	981805750	40600	40650	40650	40600	48
472	20241024	112300	979856200	40650	40600	40650	40600	95
473	20241024	112200	975998600	40650	40600	40650	40600	159
474	20241024	112100	969539900	40600	40650	40650	40600	41
475	20241024	112000	967873700	40600	40600	40650	40600	57
476	20241024	111900	965558950	40650	40650	40650	40600	194
477	20241024	111800	957679650	40600	40650	40650	40600	132
478	20241024	111700	952316950	40650	40650	40650	40600	57
479	20241024	111600	950001100	40600	40650	40650	40600	211
480	20241024	111500	941432800	40600	40600	40650	40600	88
481	20241024	111400	937857750	40600	40600	40650	40600	77
482	20241024	111300	934729950	40650	40600	40650	40600	130
483	20241024	111200	929450000	40600	40600	40650	40600	129
484	20241024	111100	924210200	40650	40600	40650	40600	103
485	20241024	111000	920026150	40650	40650	40650	40600	172
486	20241024	110900	913036900	40600	40650	40650	40600	77
487	20241024	110800	909910350	40650	40600	40650	40600	121
488	20241024	110700	904995300	40600	40600	40600	40600	263
489	20241024	110600	894317500	40600	40650	40650	40600	177
490	20241024	110500	887130300	40650	40600	40650	40600	19
491	20241024	110400	886358350	40600	40600	40650	40600	96
492	20241024	110300	882459050	40600	40600	40700	40600	81
493	20241024	110200	879169700	40650	40650	40650	40600	68
494	20241024	110100	876406450	40600	40650	40650	40600	40
495	20241024	110000	874781950	40650	40650	40650	40600	228
496	20241024	105900	865521950	40600	40700	40700	40600	146
497	20241024	105800	859589700	40700	40650	40700	40650	78
498	20241024	105700	856418500	40650	40650	40700	40650	108
499	20241024	105600	852027700	40700	40650	40700	40650	92
500	20241024	105500	848287400	40650	40650	40700	40650	52
501	20241024	105400	846173400	40650	40700	40700	40650	48
502	20241024	105300	844220250	40700	40650	40750	40650	93
503	20241024	105200	840436150	40650	40650	40700	40650	117
504	20241024	105100	835679950	40700	40700	40700	40650	25
505	20241024	105000	834663150	40650	40650	40700	40650	145
506	20241024	104900	828766300	40650	40700	40700	40650	470
507	20241024	104800	809639900	40700	40700	40700	40650	53
508	20241024	104700	807485200	40650	40700	40700	40650	147
509	20241024	104600	801509250	40650	40650	40700	40650	54
510	20241024	104500	799313050	40650	40650	40700	40650	94
511	20241024	104400	795491350	40650	40650	40700	40650	127
512	20241024	104300	790328500	40650	40650	40700	40650	30
513	20241024	104200	789108800	40650	40600	40700	40600	155
514	20241024	104100	782807650	40650	40650	40650	40600	201
515	20241024	104000	774642300	40600	40600	40650	40600	81
516	20241024	103900	771351450	40600	40650	40650	40600	150
517	20241024	103800	765258700	40650	40600	40650	40600	106
518	20241024	103700	760954900	40650	40650	40650	40600	100
519	20241024	103600	756892350	40650	40650	40650	40600	79
520	20241024	103500	753683300	40600	40600	40650	40600	132
521	20241024	103400	748323250	40600	40650	40650	40600	138
522	20241024	103300	742716800	40650	40650	40650	40600	5253
523	20241024	103200	529443250	40600	40600	40650	40600	119
524	20241024	103100	524609850	40600	40600	40650	40600	156
525	20241024	103000	518274100	40650	40650	40650	40650	73
526	20241024	102900	515306650	40600	40650	40650	40600	77
527	20241024	102800	512178350	40650	40650	40650	40600	229
528	20241024	102700	502877750	40600	40650	40650	40600	122
529	20241024	102600	497922400	40600	40600	40650	40600	302
530	20241024	102500	485648250	40600	40650	40650	40600	176
531	20241024	102400	478498700	40650	40600	40650	40600	90
532	20241024	102300	474842250	40600	40650	40650	40600	96
533	20241024	102200	470941550	40650	40600	40650	40600	138
534	20241024	102100	465336600	40600	40600	40650	40600	87
535	20241024	102000	461802150	40650	40650	40650	40600	85
536	20241024	101900	458348500	40650	40600	40650	40600	58
537	20241024	101800	455993300	40600	40600	40650	40600	159
538	20241024	101700	449533600	40650	40650	40650	40600	76
539	20241024	101600	446446150	40600	40600	40650	40600	42
540	20241024	101500	444739300	40600	40650	40650	40600	141
541	20241024	101400	439013400	40600	40600	40650	40600	56
542	20241024	101300	436739400	40600	40650	40650	40600	86
543	20241024	101200	433245600	40600	40600	40650	40600	122
544	20241024	101100	428292000	40600	40650	40650	40600	19
545	20241024	101000	427520350	40600	40700	40700	40600	184
546	20241024	100900	420036850	40700	40700	40700	40650	220
547	20241024	100800	411093000	40700	40700	40700	40650	177
548	20241024	100700	403889850	40650	40700	40700	40650	50
549	20241024	100600	401857100	40650	40650	40700	40650	192
550	20241024	100500	394051700	40700	40650	40700	40650	27
551	20241024	100400	392953650	40650	40650	40650	40650	54
552	20241024	100300	390758550	40650	40650	40700	40650	127
553	20241024	100200	385595500	40650	40700	40700	40650	74
554	20241024	100100	382586200	40650	40700	40700	40650	49
555	20241024	100000	380594250	40700	40700	40700	40650	17
556	20241024	095900	379902700	40650	40700	40700	40650	299
557	20241024	095800	367742400	40700	40650	40750	40650	84
558	20241024	095700	364326550	40700	40750	40750	40700	53
559	20241024	095600	362169250	40700	40700	40750	40700	144
560	20241024	095500	356308100	40750	40700	40750	40700	37
561	20241024	095400	354801350	40700	40700	40700	40700	12
562	20241024	095300	354312950	40700	40750	40750	40650	167
563	20241024	095200	347513100	40700	40750	40750	40700	41
564	20241024	095100	345844200	40700	40700	40750	40700	61
565	20241024	095000	343360550	40700	40700	40750	40700	167
566	20241024	094900	336563400	40700	40700	40750	40700	39
567	20241024	094800	334976050	40750	40750	40750	40700	63
568	20241024	094700	332410850	40700	40700	40750	40700	123
569	20241024	094600	327404500	40700	40750	40750	40700	17
570	20241024	094500	326712250	40700	40700	40750	40700	80
571	20241024	094400	323456050	40700	40650	40750	40650	167
572	20241024	094300	316661150	40700	40700	40700	40650	196
573	20241024	094200	308685100	40750	40750	40750	40700	19
574	20241024	094100	307911500	40700	40750	40750	40700	40
575	20241024	094000	306283150	40750	40750	40750	40700	43
576	20241024	093900	304532050	40700	40700	40750	40700	57
577	20241024	093800	302211800	40700	40750	40800	40700	49
578	20241024	093700	300216850	40700	40750	40800	40700	371
579	20241024	093600	285098550	40800	40800	40800	40750	13
580	20241024	093500	284568350	40750	40750	40800	40750	19
581	20241024	093400	283793850	40750	40750	40800	40750	56
582	20241024	093300	281511400	40800	40800	40800	40750	137
583	20241024	093200	275927500	40750	40800	40800	40750	21
584	20241024	093100	275070950	40800	40700	40800	40700	345
585	20241024	093000	261013450	40750	40750	40750	40700	26
586	20241024	092900	259954750	40700	40750	40750	40700	311
587	20241024	092800	247283850	40750	40750	40800	40750	22
588	20241024	092700	246387050	40800	40700	40800	40600	817
589	20241024	092600	213069750	40700	40700	40700	40600	72
590	20241024	092500	210142900	40600	40700	40750	40600	634
591	20241024	092400	184361550	40700	40700	40750	40700	58
592	20241024	092300	181998850	40750	40750	40750	40700	75
593	20241024	092200	178943600	40750	40750	40750	40700	242
594	20241024	092100	169082800	40700	40750	40750	40700	28
595	20241024	092000	167943050	40750	40750	40750	40700	53
596	20241024	091900	165785050	40700	40750	40750	40700	69
597	20241024	091800	162975250	40750	40750	40750	40700	58
598	20241024	091700	160611850	40700	40800	40800	40700	17
599	20241024	091600	159919050	40800	40800	40800	40700	148
600	20241024	091500	153887300	40750	40800	40800	40750	62
601	20241024	091400	151359650	40700	40700	40800	40700	334
602	20241024	091300	137743300	40750	40700	40750	40700	16
603	20241024	091200	137091950	40750	40700	40750	40700	125
604	20241024	091100	132004200	40700	40750	40750	40700	25
605	20241024	091000	130986650	40750	40700	40750	40700	97
606	20241024	090900	127038550	40750	40550	40800	40550	214
607	20241024	090800	118310150	40800	40800	40850	40550	557
608	20241024	090700	95617050	40750	40800	40850	40750	484
609	20241024	090600	75867850	40800	40800	40850	40800	406
610	20241024	090500	59299000	40800	40850	40850	40750	265
611	20241024	090400	48490050	40850	40700	40850	40700	237
612	20241024	090300	38825100	40700	40700	40700	40700	154
613	20241024	090200	32557300	40700	40650	40700	40650	85
614	20241024	090100	29099750	40650	40650	40650	40650	1
615	20241024	090000	29059100	40550	40600	40600	40550	716