KissMeData/078930/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	195300	5386340100	41650	41650	41650	41650	15757
3	20241017	195200	5386340100	41650	41650	41650	41650	0
4	20241017	195100	5386340100	41650	41650	41650	41650	0
5	20241017	195000	5386340100	41650	41650	41650	41650	0
6	20241017	194900	5386340100	41650	41650	41650	41650	0
7	20241017	194800	5386340100	41650	41650	41650	41650	0
8	20241017	194700	5386340100	41650	41650	41650	41650	0
9	20241017	194600	5386340100	41650	41650	41650	41650	0
10	20241017	194500	5386340100	41650	41650	41650	41650	0
11	20241017	194400	5386340100	41650	41650	41650	41650	0
12	20241017	194300	5386340100	41650	41650	41650	41650	0
13	20241017	194200	5386340100	41650	41650	41650	41650	0
14	20241017	194100	5386340100	41650	41650	41650	41650	0
15	20241017	194000	5386340100	41650	41650	41650	41650	0
16	20241017	193900	5386340100	41650	41650	41650	41650	0
17	20241017	193800	5386340100	41650	41650	41650	41650	0
18	20241017	193700	5386340100	41650	41650	41650	41650	0
19	20241017	193600	5386340100	41650	41650	41650	41650	0
20	20241017	193500	5386340100	41650	41650	41650	41650	0
21	20241017	193400	5386340100	41650	41650	41650	41650	0
22	20241017	193300	5386340100	41650	41650	41650	41650	0
23	20241017	193200	5386340100	41650	41650	41650	41650	0
24	20241017	193100	5386340100	41650	41650	41650	41650	0
25	20241017	193000	5386340100	41650	41650	41650	41650	0
26	20241017	192900	5386340100	41650	41650	41650	41650	0
27	20241017	192800	5386340100	41650	41650	41650	41650	0
28	20241017	192700	5386340100	41650	41650	41650	41650	0
29	20241017	192600	5386340100	41650	41650	41650	41650	0
30	20241017	192500	5386340100	41650	41650	41650	41650	0
31	20241017	192400	5386340100	41650	41650	41650	41650	0
32	20241017	192300	5386340100	41650	41650	41650	41650	15757
33	20241017	192200	5386340100	41650	41650	41650	41650	0
34	20241017	192100	5386340100	41650	41650	41650	41650	0
35	20241017	192000	5386340100	41650	41650	41650	41650	0
36	20241017	191900	5386340100	41650	41650	41650	41650	0
37	20241017	191800	5386340100	41650	41650	41650	41650	0
38	20241017	191700	5386340100	41650	41650	41650	41650	0
39	20241017	191600	5386340100	41650	41650	41650	41650	0
40	20241017	191500	5386340100	41650	41650	41650	41650	0
41	20241017	191400	5386340100	41650	41650	41650	41650	0
42	20241017	191300	5386340100	41650	41650	41650	41650	0
43	20241017	191200	5386340100	41650	41650	41650	41650	0
44	20241017	191100	5386340100	41650	41650	41650	41650	0
45	20241017	191000	5386340100	41650	41650	41650	41650	0
46	20241017	190900	5386340100	41650	41650	41650	41650	0
47	20241017	190800	5386340100	41650	41650	41650	41650	0
48	20241017	190700	5386340100	41650	41650	41650	41650	0
49	20241017	190600	5386340100	41650	41650	41650	41650	0
50	20241017	190500	5386340100	41650	41650	41650	41650	0
51	20241017	190400	5386340100	41650	41650	41650	41650	0
52	20241017	190300	5386340100	41650	41650	41650	41650	0
53	20241017	190200	5386340100	41650	41650	41650	41650	0
54	20241017	190100	5386340100	41650	41650	41650	41650	0
55	20241017	190000	5386340100	41650	41650	41650	41650	0
56	20241017	185900	5386340100	41650	41650	41650	41650	0
57	20241017	185800	5386340100	41650	41650	41650	41650	0
58	20241017	185700	5386340100	41650	41650	41650	41650	0
59	20241017	185600	5386340100	41650	41650	41650	41650	0
60	20241017	185500	5386340100	41650	41650	41650	41650	0
61	20241017	185400	5386340100	41650	41650	41650	41650	0
62	20241017	185300	5386340100	41650	41650	41650	41650	15757
63	20241017	185200	5386340100	41650	41650	41650	41650	0
64	20241017	185100	5386340100	41650	41650	41650	41650	0
65	20241017	185000	5386340100	41650	41650	41650	41650	0
66	20241017	184900	5386340100	41650	41650	41650	41650	0
67	20241017	184800	5386340100	41650	41650	41650	41650	0
68	20241017	184700	5386340100	41650	41650	41650	41650	0
69	20241017	184600	5386340100	41650	41650	41650	41650	0
70	20241017	184500	5386340100	41650	41650	41650	41650	0
71	20241017	184400	5386340100	41650	41650	41650	41650	0
72	20241017	184300	5386340100	41650	41650	41650	41650	0
73	20241017	184200	5386340100	41650	41650	41650	41650	0
74	20241017	184100	5386340100	41650	41650	41650	41650	0
75	20241017	184000	5386340100	41650	41650	41650	41650	0
76	20241017	183900	5386340100	41650	41650	41650	41650	0
77	20241017	183800	5386340100	41650	41650	41650	41650	0
78	20241017	183700	5386340100	41650	41650	41650	41650	0
79	20241017	183600	5386340100	41650	41650	41650	41650	0
80	20241017	183500	5386340100	41650	41650	41650	41650	0
81	20241017	183400	5386340100	41650	41650	41650	41650	0
82	20241017	183300	5386340100	41650	41650	41650	41650	0
83	20241017	183200	5386340100	41650	41650	41650	41650	0
84	20241017	183100	5386340100	41650	41650	41650	41650	0
85	20241017	183000	5386340100	41650	41650	41650	41650	0
86	20241017	182900	5386340100	41650	41650	41650	41650	0
87	20241017	182800	5386340100	41650	41650	41650	41650	0
88	20241017	182700	5386340100	41650	41650	41650	41650	0
89	20241017	182600	5386340100	41650	41650	41650	41650	0
90	20241017	182500	5386340100	41650	41650	41650	41650	0
91	20241017	182400	5386340100	41650	41650	41650	41650	0
92	20241017	182300	5386340100	41650	41650	41650	41650	15757
93	20241017	182200	5386340100	41650	41650	41650	41650	0
94	20241017	182100	5386340100	41650	41650	41650	41650	0
95	20241017	182000	5386340100	41650	41650	41650	41650	0
96	20241017	181900	5386340100	41650	41650	41650	41650	0
97	20241017	181800	5386340100	41650	41650	41650	41650	0
98	20241017	181700	5386340100	41650	41650	41650	41650	0
99	20241017	181600	5386340100	41650	41650	41650	41650	0
100	20241017	181500	5386340100	41650	41650	41650	41650	0
101	20241017	181400	5386340100	41650	41650	41650	41650	0
102	20241017	181300	5386340100	41650	41650	41650	41650	0
103	20241017	181200	5386340100	41650	41650	41650	41650	0
104	20241017	181100	5386340100	41650	41650	41650	41650	0
105	20241017	181000	5386340100	41650	41650	41650	41650	0
106	20241017	180900	5386340100	41650	41650	41650	41650	0
107	20241017	180800	5386340100	41650	41650	41650	41650	0
108	20241017	180700	5386340100	41650	41650	41650	41650	0
109	20241017	180600	5386340100	41650	41650	41650	41650	0
110	20241017	180500	5386340100	41650	41650	41650	41650	0
111	20241017	180400	5386340100	41650	41650	41650	41650	0
112	20241017	180300	5386340100	41650	41650	41650	41650	0
113	20241017	180200	5386340100	41650	41650	41650	41650	0
114	20241017	180100	5386340100	41650	41650	41650	41650	0
115	20241017	180000	5386340100	41650	41650	41650	41650	0
116	20241017	175900	5386340100	41650	41650	41650	41650	0
117	20241017	175800	5386340100	41650	41650	41650	41650	0
118	20241017	175700	5386340100	41650	41650	41650	41650	0
119	20241017	175600	5386340100	41650	41650	41650	41650	0
120	20241017	175500	5386340100	41650	41650	41650	41650	0
121	20241017	175400	5386340100	41650	41650	41650	41650	0
122	20241017	175300	5386340100	41650	41650	41650	41650	15757
123	20241017	175200	5386340100	41650	41650	41650	41650	0
124	20241017	175100	5386340100	41650	41650	41650	41650	0
125	20241017	175000	5386340100	41650	41650	41650	41650	0
126	20241017	174900	5386340100	41650	41650	41650	41650	0
127	20241017	174800	5386340100	41650	41650	41650	41650	0
128	20241017	174700	5386340100	41650	41650	41650	41650	0
129	20241017	174600	5386340100	41650	41650	41650	41650	0
130	20241017	174500	5386340100	41650	41650	41650	41650	0
131	20241017	174400	5386340100	41650	41650	41650	41650	0
132	20241017	174300	5386340100	41650	41650	41650	41650	0
133	20241017	174200	5386340100	41650	41650	41650	41650	0
134	20241017	174100	5386340100	41650	41650	41650	41650	0
135	20241017	174000	5386340100	41650	41650	41650	41650	0
136	20241017	173900	5386340100	41650	41650	41650	41650	0
137	20241017	173800	5386340100	41650	41650	41650	41650	0
138	20241017	173700	5386340100	41650	41650	41650	41650	0
139	20241017	173600	5386340100	41650	41650	41650	41650	0
140	20241017	173500	5386340100	41650	41650	41650	41650	0
141	20241017	173400	5386340100	41650	41650	41650	41650	0
142	20241017	173300	5386340100	41650	41650	41650	41650	0
143	20241017	173200	5386340100	41650	41650	41650	41650	0
144	20241017	173100	5386340100	41650	41650	41650	41650	0
145	20241017	173000	5386340100	41650	41650	41650	41650	0
146	20241017	172900	5386340100	41650	41650	41650	41650	0
147	20241017	172800	5386340100	41650	41650	41650	41650	0
148	20241017	172700	5386340100	41650	41650	41650	41650	0
149	20241017	172600	5386340100	41650	41650	41650	41650	0
150	20241017	172500	5386340100	41650	41650	41650	41650	0
151	20241017	172400	5386340100	41650	41650	41650	41650	0
152	20241017	172300	5386340100	41650	41650	41650	41650	15757
153	20241017	172200	5386340100	41650	41650	41650	41650	0
154	20241017	172100	5386340100	41650	41650	41650	41650	0
155	20241017	172000	5386340100	41650	41650	41650	41650	0
156	20241017	171900	5386340100	41650	41650	41650	41650	0
157	20241017	171800	5386340100	41650	41650	41650	41650	0
158	20241017	171700	5386340100	41650	41650	41650	41650	0
159	20241017	171600	5386340100	41650	41650	41650	41650	0
160	20241017	171500	5386340100	41650	41650	41650	41650	0
161	20241017	171400	5386340100	41650	41650	41650	41650	0
162	20241017	171300	5386340100	41650	41650	41650	41650	0
163	20241017	171200	5386340100	41650	41650	41650	41650	0
164	20241017	171100	5386340100	41650	41650	41650	41650	0
165	20241017	171000	5386340100	41650	41650	41650	41650	0
166	20241017	170900	5386340100	41650	41650	41650	41650	0
167	20241017	170800	5386340100	41650	41650	41650	41650	0
168	20241017	170700	5386340100	41650	41650	41650	41650	0
169	20241017	170600	5386340100	41650	41650	41650	41650	0
170	20241017	170500	5386340100	41650	41650	41650	41650	0
171	20241017	170400	5386340100	41650	41650	41650	41650	0
172	20241017	170300	5386340100	41650	41650	41650	41650	0
173	20241017	170200	5386340100	41650	41650	41650	41650	0
174	20241017	170100	5386340100	41650	41650	41650	41650	0
175	20241017	170000	5386340100	41650	41650	41650	41650	0
176	20241017	165900	5386340100	41650	41650	41650	41650	0
177	20241017	165800	5386340100	41650	41650	41650	41650	0
178	20241017	165700	5386340100	41650	41650	41650	41650	0
179	20241017	165600	5386340100	41650	41650	41650	41650	0
180	20241017	165500	5386340100	41650	41650	41650	41650	0
181	20241017	165400	5386340100	41650	41650	41650	41650	0
182	20241017	165300	5386340100	41650	41650	41650	41650	15757
183	20241017	165200	5386340100	41650	41650	41650	41650	0
184	20241017	165100	5386340100	41650	41650	41650	41650	0
185	20241017	165000	5386340100	41650	41650	41650	41650	0
186	20241017	164900	5386340100	41650	41650	41650	41650	0
187	20241017	164800	5386340100	41650	41650	41650	41650	0
188	20241017	164700	5386340100	41650	41650	41650	41650	0
189	20241017	164600	5386340100	41650	41650	41650	41650	0
190	20241017	164500	5386340100	41650	41650	41650	41650	0
191	20241017	164400	5386340100	41650	41650	41650	41650	0
192	20241017	164300	5386340100	41650	41650	41650	41650	0
193	20241017	164200	5386340100	41650	41650	41650	41650	0
194	20241017	164100	5386340100	41650	41650	41650	41650	0
195	20241017	164000	5386340100	41650	41650	41650	41650	0
196	20241017	163900	5386340100	41650	41650	41650	41650	0
197	20241017	163800	5386340100	41650	41650	41650	41650	0
198	20241017	163700	5386340100	41650	41650	41650	41650	0
199	20241017	163600	5386340100	41650	41650	41650	41650	0
200	20241017	163500	5386340100	41650	41650	41650	41650	0
201	20241017	163400	5386340100	41650	41650	41650	41650	0
202	20241017	163300	5386340100	41650	41650	41650	41650	0
203	20241017	163200	5386340100	41650	41650	41650	41650	0
204	20241017	163100	5386340100	41650	41650	41650	41650	0
205	20241017	163000	5386340100	41650	41650	41650	41650	0
206	20241017	162900	5386340100	41650	41650	41650	41650	0
207	20241017	162800	5386340100	41650	41650	41650	41650	0
208	20241017	162700	5386340100	41650	41650	41650	41650	0
209	20241017	162600	5386340100	41650	41650	41650	41650	0
210	20241017	162500	5386340100	41650	41650	41650	41650	0
211	20241017	162400	5386340100	41650	41650	41650	41650	0
212	20241017	162300	5386340100	41650	41650	41650	41650	15757
213	20241017	162200	5386340100	41650	41650	41650	41650	0
214	20241017	162100	5386340100	41650	41650	41650	41650	0
215	20241017	162000	5386340100	41650	41650	41650	41650	0
216	20241017	161900	5386340100	41650	41650	41650	41650	0
217	20241017	161800	5386340100	41650	41650	41650	41650	0
218	20241017	161700	5386340100	41650	41650	41650	41650	0
219	20241017	161600	5386340100	41650	41650	41650	41650	0
220	20241017	161500	5386340100	41650	41650	41650	41650	0
221	20241017	161400	5386340100	41650	41650	41650	41650	0
222	20241017	161300	5386340100	41650	41650	41650	41650	0
223	20241017	161200	5386340100	41650	41650	41650	41650	0
224	20241017	161100	5386340100	41650	41650	41650	41650	0
225	20241017	161000	5386340100	41650	41650	41650	41650	0
226	20241017	160900	5386340100	41650	41650	41650	41650	0
227	20241017	160800	5386340100	41650	41650	41650	41650	0
228	20241017	160700	5386340100	41650	41650	41650	41650	0
229	20241017	160600	5386340100	41650	41650	41650	41650	0
230	20241017	160500	5386340100	41650	41650	41650	41650	0
231	20241017	160400	5386340100	41650	41650	41650	41650	0
232	20241017	160300	5386340100	41650	41650	41650	41650	0
233	20241017	160200	5386340100	41650	41650	41650	41650	0
234	20241017	160100	5386340100	41650	41650	41650	41650	0
235	20241017	160000	5386340100	41650	41650	41650	41650	0
236	20241017	155900	5386340100	41650	41650	41650	41650	0
237	20241017	155800	5386340100	41650	41650	41650	41650	0
238	20241017	155700	5386340100	41650	41650	41650	41650	0
239	20241017	155600	5386340100	41650	41650	41650	41650	0
240	20241017	155500	5386340100	41650	41650	41650	41650	0
241	20241017	155400	5386340100	41650	41650	41650	41650	0
242	20241017	155300	5386340100	41650	41650	41650	41650	15757
243	20241017	155200	5386340100	41650	41650	41650	41650	0
244	20241017	155100	5386340100	41650	41650	41650	41650	0
245	20241017	155000	5386340100	41650	41650	41650	41650	0
246	20241017	154900	5386340100	41650	41650	41650	41650	0
247	20241017	154800	5386340100	41650	41650	41650	41650	0
248	20241017	154700	5386340100	41650	41650	41650	41650	0
249	20241017	154600	5386340100	41650	41650	41650	41650	0
250	20241017	154500	5386340100	41650	41650	41650	41650	0
251	20241017	154400	5386340100	41650	41650	41650	41650	0
252	20241017	154300	5386340100	41650	41650	41650	41650	0
253	20241017	154200	5386340100	41650	41650	41650	41650	0
254	20241017	154100	5386340100	41650	41650	41650	41650	0
255	20241017	154000	5386340100	41650	41650	41650	41650	0
256	20241017	153900	5386340100	41650	41650	41650	41650	0
257	20241017	153800	5386340100	41650	41650	41650	41650	0
258	20241017	153700	5386340100	41650	41650	41650	41650	0
259	20241017	153600	5386340100	41650	41650	41650	41650	0
260	20241017	153500	5386340100	41650	41650	41650	41650	0
261	20241017	153400	5386340100	41650	41650	41650	41650	0
262	20241017	153300	5386340100	41650	41650	41650	41650	0
263	20241017	153200	5386340100	41650	41650	41650	41650	0
264	20241017	153100	5386340100	41650	41650	41650	41650	0
265	20241017	153000	5386340100	41650	41650	41650	41650	15757
266	20241017	152900	4730061050	41750	41750	41750	41750	0
267	20241017	152800	4730061050	41750	41750	41750	41750	0
268	20241017	152700	4730061050	41750	41750	41750	41750	0
269	20241017	152600	4730061050	41750	41750	41750	41750	0
270	20241017	152500	4730061050	41750	41750	41750	41750	0
271	20241017	152400	4730061050	41750	41750	41750	41750	0
272	20241017	152300	4730061050	41750	41750	41750	41750	0
273	20241017	152200	4730061050	41750	41750	41750	41750	0
274	20241017	152100	4730061050	41750	41750	41750	41750	0
275	20241017	152000	4730061050	41750	41750	41750	41750	0
276	20241017	151900	4730061050	41750	41850	41850	41750	1661
277	20241017	151800	4660636450	41850	41850	41900	41850	55
278	20241017	151700	4658334400	41850	41900	41900	41850	253
279	20241017	151600	4647739000	41900	41800	41900	41800	383
280	20241017	151500	4631711350	41800	41800	41900	41800	254
281	20241017	151400	4621079000	41800	41850	41900	41800	1399
282	20241017	151300	4562529650	41850	41900	41900	41850	505
283	20241017	151200	4541384800	41850	41900	41900	41850	457
284	20241017	151100	4522240150	41850	41900	41900	41850	281
285	20241017	151000	4510470350	41900	41900	41900	41850	374
286	20241017	150900	4494802950	41850	41850	41900	41800	920
287	20241017	150800	4456301550	41800	41850	41850	41800	414
288	20241017	150700	4438979000	41800	41850	41850	41800	420
289	20241017	150600	4421403050	41850	41800	41850	41800	197
290	20241017	150500	4413161400	41800	41800	41850	41800	599
291	20241017	150400	4388096150	41800	41850	41850	41800	181
292	20241017	150300	4380522700	41850	41850	41850	41800	458
293	20241017	150200	4361358050	41850	41850	41900	41850	213
294	20241017	150100	4352436950	41900	41850	41900	41800	2721
295	20241017	150000	4238502300	41850	41750	41850	41750	303
296	20241017	145900	4225828900	41750	41750	41850	41750	363
297	20241017	145800	4210663400	41750	41800	41850	41750	436
298	20241017	145700	4192430950	41850	41800	41850	41800	323
299	20241017	145600	4178922100	41800	41750	41850	41750	420
300	20241017	145500	4161359150	41800	41750	41800	41750	281
301	20241017	145400	4149620700	41800	41750	41850	41750	419
302	20241017	145300	4132111650	41800	41750	41850	41750	581
303	20241017	145200	4107828850	41750	41800	41850	41750	251
304	20241017	145100	4097341200	41800	41750	41800	41750	736
305	20241017	145000	4066582200	41800	41750	41800	41750	388
306	20241017	144900	4050374150	41800	41750	41800	41750	408
307	20241017	144800	4033327850	41750	41750	41800	41750	367
308	20241017	144700	4017996600	41800	41800	41800	41750	399
309	20241017	144600	4001324850	41800	41800	41800	41750	582
310	20241017	144500	3977007550	41750	41800	41800	41750	302
311	20241017	144400	3964391000	41800	41800	41850	41750	1659
312	20241017	144300	3895038200	41750	41800	41800	41750	309
313	20241017	144200	3882129650	41750	41800	41800	41750	380
314	20241017	144100	3866250700	41750	41750	41800	41750	241
315	20241017	144000	3856180850	41800	41800	41800	41750	482
316	20241017	143900	3836043600	41750	41750	41800	41750	480
317	20241017	143800	3815986200	41750	41750	41800	41750	239
318	20241017	143700	3806001100	41750	41750	41850	41750	439
319	20241017	143600	3787649750	41750	41800	41850	41750	367
320	20241017	143500	3772314950	41800	41800	41850	41800	426
321	20241017	143400	3754495450	41800	41800	41850	41800	203
322	20241017	143300	3746002950	41850	41800	41850	41800	384
323	20241017	143200	3729937450	41800	41750	41850	41750	286
324	20241017	143100	3717977900	41800	41750	41800	41750	265
325	20241017	143000	3706902750	41800	41750	41850	41750	458
326	20241017	142900	3687760150	41800	41800	41800	41750	229
327	20241017	142800	3678189050	41800	41750	41850	41750	661
328	20241017	142700	3650551550	41750	41800	41800	41750	192
329	20241017	142600	3642527950	41800	41800	41800	41750	323
330	20241017	142500	3629030000	41800	41800	41850	41800	393
331	20241017	142400	3612589150	41800	41850	41850	41800	332
332	20241017	142300	3598703900	41850	41800	41850	41800	314
333	20241017	142200	3585566800	41800	41800	41850	41800	214
334	20241017	142100	3576614000	41800	41850	41850	41800	278
335	20241017	142000	3564981300	41800	41850	41850	41800	400
336	20241017	141900	3548243400	41850	41800	41850	41750	432
337	20241017	141800	3530171050	41750	41800	41850	41750	419
338	20241017	141700	3512658150	41800	41750	41800	41750	165
339	20241017	141600	3505761600	41800	41800	41850	41750	687
340	20241017	141500	3477045000	41800	41800	41800	41750	266
341	20241017	141400	3465927950	41750	41800	41800	41750	342
342	20241017	141300	3451635450	41800	41800	41850	41800	263
343	20241017	141200	3440634550	41850	41850	41850	41800	283
344	20241017	141100	3428793250	41850	41800	41850	41750	393
345	20241017	141000	3412353350	41800	41800	41850	41750	369
346	20241017	140900	3396914800	41800	41800	41850	41750	361
347	20241017	140800	3381818900	41800	41800	41850	41800	498
348	20241017	140700	3360995250	41850	41850	41850	41850	293
349	20241017	140600	3348733200	41800	41850	41850	41800	149
350	20241017	140500	3342499200	41800	41850	41850	41800	477
351	20241017	140400	3322546000	41850	41800	41850	41800	283
352	20241017	140300	3310704550	41800	41800	41850	41800	142
353	20241017	140200	3304768400	41750	41800	41850	41750	274
354	20241017	140100	3293314000	41800	41800	41800	41750	489
355	20241017	140000	3272874300	41800	41750	41800	41750	363
356	20241017	135900	3257701000	41800	41800	41800	41750	157
357	20241017	135800	3251138850	41750	41800	41800	41750	271
358	20241017	135700	3239812250	41800	41750	41800	41750	596
359	20241017	135600	3214922100	41750	41750	41750	41750	153
360	20241017	135500	3208534350	41750	41750	41750	41700	156
361	20241017	135400	3202021800	41700	41750	41800	41700	37
362	20241017	135300	3200475600	41700	41750	41750	41700	196
363	20241017	135200	3192293750	41750	41750	41800	41750	220
364	20241017	135100	3183108550	41800	41750	41800	41750	219
365	20241017	135000	3173955550	41800	41700	41800	41700	74
366	20241017	134900	3170864450	41700	41750	41750	41700	85
367	20241017	134800	3167315900	41700	41750	41800	41700	165
368	20241017	134700	3160419500	41700	41700	41800	41700	40
369	20241017	134600	3158748450	41750	41800	41800	41700	176
370	20241017	134500	3151394900	41750	41750	41800	41750	57
371	20241017	134400	3149013650	41800	41750	41800	41700	264
372	20241017	134300	3137985150	41750	41800	41800	41700	256
373	20241017	134200	3127290350	41750	41750	41800	41700	79
374	20241017	134100	3123992150	41700	41750	41800	41700	290
375	20241017	134000	3111886100	41750	41700	41750	41700	30
376	20241017	133900	3110634800	41700	41700	41800	41700	166
377	20241017	133800	3103704450	41750	41800	41800	41700	50
378	20241017	133700	3101616150	41800	41750	41800	41750	131
379	20241017	133600	3096140650	41750	41750	41800	41700	211
380	20241017	133500	3087330300	41750	41700	41750	41700	155
381	20241017	133400	3080859150	41750	41700	41750	41700	281
382	20241017	133300	3069132750	41700	41750	41750	41700	35
383	20241017	133200	3067671550	41700	41800	41800	41700	155
384	20241017	133100	3061194500	41800	41700	41800	41700	47
385	20241017	133000	3059231600	41750	41700	41800	41700	219
386	20241017	132900	3050088350	41700	41700	41750	41700	153
387	20241017	132800	3043700800	41700	41700	41750	41700	56
388	20241017	132700	3041363750	41750	41750	41750	41700	199
389	20241017	132600	3033056050	41750	41750	41750	41750	5
390	20241017	132500	3032847300	41750	41700	41800	41700	163
391	20241017	132400	3026040850	41750	41800	41800	41700	40
392	20241017	132300	3024369400	41800	41800	41800	41750	491
393	20241017	132200	3003863300	41800	41800	41800	41800	277
394	20241017	132100	2992284700	41750	41800	41800	41750	69
395	20241017	132000	2989401150	41750	41750	41800	41750	60
396	20241017	131900	2986895600	41750	41750	41750	41700	66
397	20241017	131800	2984140550	41800	41800	41800	41750	173
398	20241017	131700	2976909350	41800	41800	41800	41700	1727
399	20241017	131600	2904721350	41750	41700	41750	41650	1084
400	20241017	131500	2859477400	41700	41700	41700	41650	465
401	20241017	131400	2840087350	41700	41650	41700	41650	115
402	20241017	131300	2835292600	41650	41650	41700	41650	704
403	20241017	131200	2805936450	41700	41650	41700	41650	19
404	20241017	131100	2805144650	41650	41700	41700	41650	141
405	20241017	131000	2799265450	41650	41750	41750	41650	24
406	20241017	130900	2798264350	41700	41650	41700	41650	231
407	20241017	130800	2788633650	41700	41650	41700	41650	194
408	20241017	130700	2780544250	41700	41650	41700	41650	15
409	20241017	130600	2779918950	41700	41650	41700	41650	222
410	20241017	130500	2770662000	41700	41700	41700	41700	10
411	20241017	130400	2770245000	41650	41700	41700	41650	245
412	20241017	130300	2760033500	41700	41700	41700	41700	0
413	20241017	130200	2760033500	41700	41650	41700	41650	303
414	20241017	130100	2747403850	41650	41700	41700	41650	130
415	20241017	130000	2741983100	41650	41700	41700	41650	30
416	20241017	125900	2740733450	41700	41600	41700	41600	138
417	20241017	125800	2734985900	41600	41650	41650	41600	10
418	20241017	125700	2734569850	41650	41650	41650	41650	125
419	20241017	125600	2729363600	41650	41700	41700	41650	511
420	20241017	125500	2708077150	41650	41650	41650	41650	66
421	20241017	125400	2705328250	41650	41650	41700	41650	70
422	20241017	125300	2702412500	41650	41650	41700	41650	21
423	20241017	125200	2701537800	41650	41700	41700	41650	8
424	20241017	125100	2701204450	41700	41650	41700	41650	470
425	20241017	125000	2681621250	41600	41650	41650	41600	44
426	20241017	124900	2679788950	41650	41650	41650	41650	348
427	20241017	124800	2665294750	41650	41650	41700	41650	147
428	20241017	124700	2659172150	41650	41650	41650	41650	450
429	20241017	124600	2640429650	41650	41650	41650	41650	88
430	20241017	124500	2636764450	41650	41600	41650	41600	175
431	20241017	124400	2629476150	41650	41650	41650	41650	31
432	20241017	124300	2628185000	41650	41650	41650	41650	32
433	20241017	124200	2626852200	41650	41700	41700	41650	561
434	20241017	124100	2603479150	41650	41650	41650	41650	10
435	20241017	124000	2603062650	41650	41650	41650	41650	0
436	20241017	123900	2603062650	41650	41700	41700	41650	70
437	20241017	123800	2600146550	41700	41700	41700	41700	71
438	20241017	123700	2597185850	41650	41650	41700	41650	73
439	20241017	123600	2594143000	41650	41650	41650	41650	7
440	20241017	123500	2593851450	41650	41650	41650	41650	272
441	20241017	123400	2582522650	41650	41650	41650	41650	371
442	20241017	123300	2567070500	41650	41650	41650	41650	12
443	20241017	123200	2566570700	41650	41650	41650	41650	9
444	20241017	123100	2566195850	41700	41650	41700	41650	70
445	20241017	123000	2563277050	41650	41600	41650	41600	69
446	20241017	122900	2560404150	41600	41600	41650	41600	74
447	20241017	122800	2557322850	41650	41600	41650	41600	95
448	20241017	122700	2553366550	41650	41650	41650	41650	571
449	20241017	122600	2529584400	41650	41650	41650	41650	10
450	20241017	122500	2529167900	41650	41700	41700	41650	71
451	20241017	122400	2526207450	41650	41650	41700	41600	228
452	20241017	122300	2516710950	41600	41650	41650	41600	864
453	20241017	122200	2480728050	41600	41650	41650	41600	903
454	20241017	122100	2443119200	41650	41650	41650	41650	88
455	20241017	122000	2439454000	41650	41650	41650	41600	72
456	20241017	121900	2436455650	41650	41650	41650	41650	46
457	20241017	121800	2434539750	41650	41650	41650	41650	108
458	20241017	121700	2430041550	41650	41600	41650	41600	6
459	20241017	121600	2429791900	41600	41650	41650	41600	61
460	20241017	121500	2427251800	41650	41650	41650	41650	55
461	20241017	121400	2424961050	41650	41650	41700	41650	834
462	20241017	121300	2390221650	41650	41700	41700	41650	256
463	20241017	121200	2379558700	41700	41650	41700	41650	25
464	20241017	121100	2378517100	41700	41700	41700	41650	88
465	20241017	121000	2374847900	41650	41650	41700	41650	68
466	20241017	120900	2372015550	41650	41650	41650	41650	53
467	20241017	120800	2369808100	41650	41650	41650	41650	4
468	20241017	120700	2369641500	41700	41650	41700	41650	130
469	20241017	120600	2364223600	41650	41650	41650	41650	20
470	20241017	120500	2363390600	41650	41650	41700	41650	36
471	20241017	120400	2361891150	41700	41700	41700	41700	117
472	20241017	120300	2357012250	41650	41650	41700	41650	11
473	20241017	120200	2356554000	41650	41700	41700	41650	32
474	20241017	120100	2355219850	41650	41700	41700	41650	41
475	20241017	120000	2353511650	41700	41650	41700	41650	80
476	20241017	115900	2350175850	41650	41650	41700	41650	32
477	20241017	115800	2348841950	41650	41650	41650	41650	27
478	20241017	115700	2347717400	41650	41650	41650	41600	133
479	20241017	115600	2342178200	41650	41600	41650	41600	4
480	20241017	115500	2342011750	41600	41600	41600	41600	26
481	20241017	115400	2340930150	41600	41650	41650	41600	89
482	20241017	115300	2337223950	41650	41600	41650	41600	10
483	20241017	115200	2336807700	41600	41600	41600	41600	18
484	20241017	115100	2336058900	41600	41650	41650	41600	79
485	20241017	115000	2332769000	41650	41600	41650	41600	147
486	20241017	114900	2326648050	41650	41650	41650	41650	6
487	20241017	114800	2326398150	41600	41600	41650	41600	146
488	20241017	114700	2320317950	41600	41650	41650	41600	140
489	20241017	114600	2314488150	41600	41650	41650	41600	150
490	20241017	114500	2308240950	41650	41650	41650	41600	898
491	20241017	114400	2270840500	41600	41600	41650	41600	41
492	20241017	114300	2269134550	41600	41600	41650	41600	111
493	20241017	114200	2264512800	41600	41600	41600	41600	9
494	20241017	114100	2264138400	41650	41600	41650	41600	43
495	20241017	114000	2262347600	41650	41650	41700	41650	1237
496	20241017	113900	2210823200	41650	41650	41700	41650	92
497	20241017	113800	2206991350	41650	41700	41700	41650	69
498	20241017	113700	2204116850	41650	41650	41700	41650	77
499	20241017	113600	2200908800	41700	41650	41700	41650	126
500	20241017	113500	2195657350	41650	41650	41700	41650	67
501	20241017	113400	2192866400	41650	41650	41700	41650	79
502	20241017	113300	2189576000	41650	41700	41700	41650	456
503	20241017	113200	2170563450	41700	41700	41700	41700	101
504	20241017	113100	2166351750	41700	41700	41700	41700	98
505	20241017	113000	2162265150	41700	41700	41700	41700	50
506	20241017	112900	2160180150	41700	41700	41700	41700	69
507	20241017	112800	2157302850	41700	41750	41750	41700	56
508	20241017	112700	2154967150	41700	41700	41750	41700	69
509	20241017	112600	2152089800	41700	41700	41750	41700	87
510	20241017	112500	2148461400	41700	41700	41750	41700	78
511	20241017	112400	2145206800	41750	41700	41750	41700	42
512	20241017	112300	2143455150	41700	41700	41750	41700	35
513	20241017	112200	2141995600	41700	41700	41750	41700	15
514	20241017	112100	2141370000	41750	41700	41750	41700	34
515	20241017	112000	2139951650	41700	41700	41750	41700	15
516	20241017	111900	2139326050	41750	41750	41750	41750	36
517	20241017	111800	2137823050	41750	41700	41750	41700	10
518	20241017	111700	2137405950	41700	41700	41700	41700	10
519	20241017	111600	2136988950	41700	41700	41700	41700	9
520	20241017	111500	2136613650	41750	41650	41750	41650	254
521	20241017	111400	2126022050	41650	41650	41650	41650	0
522	20241017	111300	2126022050	41650	41700	41700	41650	426
523	20241017	111200	2108279050	41700	41700	41700	41700	226
524	20241017	111100	2098854850	41700	41800	41800	41700	26
525	20241017	111000	2097768950	41750	41750	41750	41750	154
526	20241017	110900	2091339450	41750	41700	41750	41700	64
527	20241017	110800	2088668050	41700	41700	41750	41700	502
528	20241017	110700	2067716900	41650	41650	41650	41650	0
529	20241017	110600	2067716900	41650	41600	41650	41600	8
530	20241017	110500	2067383950	41700	41650	41700	41650	1639
531	20241017	110400	1999093050	41650	41650	41650	41650	451
532	20241017	110300	1980308900	41600	41600	41600	41600	8
533	20241017	110200	1979976100	41600	41600	41650	41600	138
534	20241017	110100	1974231700	41650	41600	41650	41600	15
535	20241017	110000	1973607650	41600	41650	41650	41600	5
536	20241017	105900	1973399600	41650	41550	41650	41550	1649
537	20241017	105800	1904802400	41600	41600	41600	41550	92
538	20241017	105700	1900975750	41600	41550	41600	41550	116
539	20241017	105600	1896155600	41550	41600	41600	41550	81
540	20241017	105500	1892787100	41600	41600	41600	41550	5286
541	20241017	105400	1672917400	41600	41650	41650	41600	17
542	20241017	105300	1672209700	41600	41650	41650	41600	14
543	20241017	105200	1671627050	41600	41650	41650	41600	435
544	20241017	105100	1653511500	41600	41650	41650	41600	106
545	20241017	105000	1649096750	41600	41650	41650	41600	128
546	20241017	104900	1643766850	41600	41650	41700	41600	525
547	20241017	104800	1621897650	41650	41600	41650	41600	160
548	20241017	104700	1615235800	41650	41650	41650	41650	63
549	20241017	104600	1612611850	41600	41650	41650	41600	23
550	20241017	104500	1611654550	41650	41650	41650	41600	305
551	20241017	104400	1598953050	41650	41650	41700	41600	9790
552	20241017	104300	1191420950	41650	41700	41700	41650	359
553	20241017	104200	1176452600	41650	41700	41700	41650	63
554	20241017	104100	1173827800	41700	41700	41700	41650	394
555	20241017	104000	1157405350	41700	41700	41700	41650	83
556	20241017	103900	1153947650	41700	41700	41700	41650	132
557	20241017	103800	1148444450	41700	41650	41700	41650	299
558	20241017	103700	1135982650	41650	41650	41700	41650	63
559	20241017	103600	1133357700	41650	41700	41700	41650	65
560	20241017	103500	1130649850	41700	41650	41700	41650	180
561	20241017	103400	1123151800	41650	41700	41700	41650	131
562	20241017	103300	1117691050	41700	41650	41700	41650	25
563	20241017	103200	1116648650	41700	41650	41700	41650	23
564	20241017	103100	1115689900	41700	41650	41700	41650	149
565	20241017	103000	1109479000	41650	41650	41700	41650	46
566	20241017	102900	1107562350	41700	41650	41700	41650	81
567	20241017	102800	1104187700	41650	41700	41700	41650	71
568	20241017	102700	1101229200	41700	41650	41700	41650	147
569	20241017	102600	1095103350	41650	41650	41650	41650	58
570	20241017	102500	1092687650	41650	41650	41650	41650	21
571	20241017	102400	1091813000	41650	41650	41700	41650	95
572	20241017	102300	1087852900	41700	41650	41700	41650	14
573	20241017	102200	1087269550	41700	41700	41700	41700	269
574	20241017	102100	1076052250	41700	41700	41750	41700	152
575	20241017	102000	1069713600	41700	41700	41700	41700	510
576	20241017	101900	1048446600	41700	41700	41700	41700	129
577	20241017	101800	1043067300	41700	41700	41700	41700	40
578	20241017	101700	1041399300	41700	41700	41700	41700	63
579	20241017	101600	1038772200	41700	41700	41700	41700	83
580	20241017	101500	1035311100	41700	41700	41700	41700	381
581	20241017	101400	1019423400	41700	41700	41700	41700	55
582	20241017	101300	1017129900	41700	41700	41750	41700	82
583	20241017	101200	1013709200	41750	41700	41750	41700	151
584	20241017	101100	1007407200	41750	41750	41750	41700	51
585	20241017	101000	1005280300	41700	41750	41750	41700	145
586	20241017	100900	999228800	41700	41700	41700	41700	149
587	20241017	100800	993015500	41700	41700	41750	41700	468
588	20241017	100700	973499850	41700	41700	41700	41700	110
589	20241017	100600	968912850	41700	41750	41750	41700	40
590	20241017	100500	967244800	41750	41700	41750	41700	10
591	20241017	100400	966827750	41700	41700	41700	41700	219
592	20241017	100300	957695450	41750	41700	41750	41700	117
593	20241017	100200	952816500	41700	41700	41750	41650	691
594	20241017	100100	924001900	41650	41650	41750	41650	61
595	20241017	100000	921461100	41700	41750	41750	41650	354
596	20241017	095900	906699550	41750	41750	41750	41650	2065
597	20241017	095800	820589400	41700	41750	41750	41700	47
598	20241017	095700	818628450	41700	41750	41750	41700	133
599	20241017	095600	813080750	41750	41750	41750	41700	78
600	20241017	095500	809826700	41700	41700	41750	41700	53
601	20241017	095400	807615550	41700	41700	41750	41700	50
602	20241017	095300	805530000	41700	41700	41750	41700	62
603	20241017	095200	802944450	41700	41750	41750	41700	78
604	20241017	095100	799690100	41700	41700	41750	41700	42
605	20241017	095000	797938650	41700	41700	41700	41700	59
606	20241017	094900	795478350	41700	41750	41750	41700	41
607	20241017	094800	793768550	41700	41700	41700	41700	22
608	20241017	094700	792851150	41700	41700	41700	41700	2653
609	20241017	094600	682221050	41750	41750	41800	41750	202
610	20241017	094500	673787500	41750	41750	41750	41750	83
611	20241017	094400	670322250	41750	41750	41800	41750	476
612	20241017	094300	650449100	41750	41750	41750	41750	3
613	20241017	094200	650323850	41750	41750	41750	41750	56
614	20241017	094100	647985850	41750	41800	41800	41750	46
615	20241017	094000	646064300	41750	41800	41800	41750	56
616	20241017	093900	643723550	41750	41750	41800	41750	25
617	20241017	093800	642678900	41700	41750	41750	41700	1760
618	20241017	093700	569227200	41750	41750	41800	41750	544
619	20241017	093600	546495500	41750	41750	41750	41750	8
620	20241017	093500	546161500	41750	41750	41750	41750	89
621	20241017	093400	542445750	41750	41750	41800	41750	54
622	20241017	093300	540190050	41800	41750	41800	41750	175
623	20241017	093200	532882500	41750	41750	41750	41750	50
624	20241017	093100	530795000	41800	41800	41850	41750	1110
625	20241017	093000	484399500	41800	41800	41850	41800	222
626	20241017	092900	475116400	41850	41850	41850	41850	30
627	20241017	092800	473860900	41850	41850	41850	41800	108
628	20241017	092700	469342350	41850	41850	41900	41850	247
629	20241017	092600	458998900	41850	41800	41850	41800	42
630	20241017	092500	457241850	41800	41850	41850	41800	456
631	20241017	092400	438162100	41900	41800	41900	41800	246
632	20241017	092300	427866150	41800	41800	41800	41800	0
633	20241017	092200	427866150	41800	41800	41950	41800	690
634	20241017	092100	398958050	41800	41850	41850	41800	23
635	20241017	092000	397996300	41900	41900	41900	41900	82
636	20241017	091900	394560500	41800	41750	41900	41750	292
637	20241017	091800	382333700	41700	41750	41850	41700	338
638	20241017	091700	368197800	41700	41750	41750	41700	219
639	20241017	091600	359056350	41750	41950	41950	41750	155
640	20241017	091500	352584900	41750	41700	41950	41650	553
641	20241017	091400	329453950	41650	41700	41700	41650	1355
642	20241017	091300	272953250	41700	41750	41750	41650	1199
643	20241017	091200	222945250	41800	41750	41800	41750	28
644	20241017	091100	221775250	41750	41800	41850	41750	651
645	20241017	091000	194568350	41850	41850	41850	41850	25
646	20241017	090900	193522100	41800	41900	41900	41800	208
647	20241017	090800	184819000	41900	41950	41950	41850	423
648	20241017	090700	167094850	41900	41900	41950	41850	231
649	20241017	090600	157416500	41950	41750	41950	41750	894
650	20241017	090500	120012050	41750	41700	41750	41700	149
651	20241017	090400	113793950	41700	41600	41700	41600	85
652	20241017	090300	110249650	41600	41700	41750	41600	316
653	20241017	090200	97087250	41650	41750	41800	41650	758
654	20241017	090100	65471000	41800	41650	41800	41650	487
655	20241017	090000	45148550	41650	41750	41750	41600	1083