KissMeData/078930/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	195400	5072015500	41650	41650	41650	41650	15608
3	20241018	195300	5072015500	41650	41650	41650	41650	0
4	20241018	195200	5072015500	41650	41650	41650	41650	0
5	20241018	195100	5072015500	41650	41650	41650	41650	0
6	20241018	195000	5072015500	41650	41650	41650	41650	0
7	20241018	194900	5072015500	41650	41650	41650	41650	0
8	20241018	194800	5072015500	41650	41650	41650	41650	0
9	20241018	194700	5072015500	41650	41650	41650	41650	0
10	20241018	194600	5072015500	41650	41650	41650	41650	0
11	20241018	194500	5072015500	41650	41650	41650	41650	0
12	20241018	194400	5072015500	41650	41650	41650	41650	0
13	20241018	194300	5072015500	41650	41650	41650	41650	0
14	20241018	194200	5072015500	41650	41650	41650	41650	0
15	20241018	194100	5072015500	41650	41650	41650	41650	0
16	20241018	194000	5072015500	41650	41650	41650	41650	0
17	20241018	193900	5072015500	41650	41650	41650	41650	0
18	20241018	193800	5072015500	41650	41650	41650	41650	0
19	20241018	193700	5072015500	41650	41650	41650	41650	0
20	20241018	193600	5072015500	41650	41650	41650	41650	0
21	20241018	193500	5072015500	41650	41650	41650	41650	0
22	20241018	193400	5072015500	41650	41650	41650	41650	0
23	20241018	193300	5072015500	41650	41650	41650	41650	0
24	20241018	193200	5072015500	41650	41650	41650	41650	0
25	20241018	193100	5072015500	41650	41650	41650	41650	0
26	20241018	193000	5072015500	41650	41650	41650	41650	0
27	20241018	192900	5072015500	41650	41650	41650	41650	0
28	20241018	192800	5072015500	41650	41650	41650	41650	0
29	20241018	192700	5072015500	41650	41650	41650	41650	0
30	20241018	192600	5072015500	41650	41650	41650	41650	0
31	20241018	192500	5072015500	41650	41650	41650	41650	0
32	20241018	192400	5072015500	41650	41650	41650	41650	15608
33	20241018	192300	5072015500	41650	41650	41650	41650	0
34	20241018	192200	5072015500	41650	41650	41650	41650	0
35	20241018	192100	5072015500	41650	41650	41650	41650	0
36	20241018	192000	5072015500	41650	41650	41650	41650	0
37	20241018	191900	5072015500	41650	41650	41650	41650	0
38	20241018	191800	5072015500	41650	41650	41650	41650	0
39	20241018	191700	5072015500	41650	41650	41650	41650	0
40	20241018	191600	5072015500	41650	41650	41650	41650	0
41	20241018	191500	5072015500	41650	41650	41650	41650	0
42	20241018	191400	5072015500	41650	41650	41650	41650	0
43	20241018	191300	5072015500	41650	41650	41650	41650	0
44	20241018	191200	5072015500	41650	41650	41650	41650	0
45	20241018	191100	5072015500	41650	41650	41650	41650	0
46	20241018	191000	5072015500	41650	41650	41650	41650	0
47	20241018	190900	5072015500	41650	41650	41650	41650	0
48	20241018	190800	5072015500	41650	41650	41650	41650	0
49	20241018	190700	5072015500	41650	41650	41650	41650	0
50	20241018	190600	5072015500	41650	41650	41650	41650	0
51	20241018	190500	5072015500	41650	41650	41650	41650	0
52	20241018	190400	5072015500	41650	41650	41650	41650	0
53	20241018	190300	5072015500	41650	41650	41650	41650	0
54	20241018	190200	5072015500	41650	41650	41650	41650	0
55	20241018	190100	5072015500	41650	41650	41650	41650	0
56	20241018	190000	5072015500	41650	41650	41650	41650	0
57	20241018	185900	5072015500	41650	41650	41650	41650	0
58	20241018	185800	5072015500	41650	41650	41650	41650	0
59	20241018	185700	5072015500	41650	41650	41650	41650	0
60	20241018	185600	5072015500	41650	41650	41650	41650	0
61	20241018	185500	5072015500	41650	41650	41650	41650	0
62	20241018	185400	5072015500	41650	41650	41650	41650	15608
63	20241018	185300	5072015500	41650	41650	41650	41650	0
64	20241018	185200	5072015500	41650	41650	41650	41650	0
65	20241018	185100	5072015500	41650	41650	41650	41650	0
66	20241018	185000	5072015500	41650	41650	41650	41650	0
67	20241018	184900	5072015500	41650	41650	41650	41650	0
68	20241018	184800	5072015500	41650	41650	41650	41650	0
69	20241018	184700	5072015500	41650	41650	41650	41650	0
70	20241018	184600	5072015500	41650	41650	41650	41650	0
71	20241018	184500	5072015500	41650	41650	41650	41650	0
72	20241018	184400	5072015500	41650	41650	41650	41650	0
73	20241018	184300	5072015500	41650	41650	41650	41650	0
74	20241018	184200	5072015500	41650	41650	41650	41650	0
75	20241018	184100	5072015500	41650	41650	41650	41650	0
76	20241018	184000	5072015500	41650	41650	41650	41650	0
77	20241018	183900	5072015500	41650	41650	41650	41650	0
78	20241018	183800	5072015500	41650	41650	41650	41650	0
79	20241018	183700	5072015500	41650	41650	41650	41650	0
80	20241018	183600	5072015500	41650	41650	41650	41650	0
81	20241018	183500	5072015500	41650	41650	41650	41650	0
82	20241018	183400	5072015500	41650	41650	41650	41650	0
83	20241018	183300	5072015500	41650	41650	41650	41650	0
84	20241018	183200	5072015500	41650	41650	41650	41650	0
85	20241018	183100	5072015500	41650	41650	41650	41650	0
86	20241018	183000	5072015500	41650	41650	41650	41650	0
87	20241018	182900	5072015500	41650	41650	41650	41650	0
88	20241018	182800	5072015500	41650	41650	41650	41650	0
89	20241018	182700	5072015500	41650	41650	41650	41650	0
90	20241018	182600	5072015500	41650	41650	41650	41650	0
91	20241018	182500	5072015500	41650	41650	41650	41650	0
92	20241018	182400	5072015500	41650	41650	41650	41650	15608
93	20241018	182300	5072015500	41650	41650	41650	41650	0
94	20241018	182200	5072015500	41650	41650	41650	41650	0
95	20241018	182100	5072015500	41650	41650	41650	41650	0
96	20241018	182000	5072015500	41650	41650	41650	41650	0
97	20241018	181900	5072015500	41650	41650	41650	41650	0
98	20241018	181800	5072015500	41650	41650	41650	41650	0
99	20241018	181700	5072015500	41650	41650	41650	41650	0
100	20241018	181600	5072015500	41650	41650	41650	41650	0
101	20241018	181500	5072015500	41650	41650	41650	41650	0
102	20241018	181400	5072015500	41650	41650	41650	41650	0
103	20241018	181300	5072015500	41650	41650	41650	41650	0
104	20241018	181200	5072015500	41650	41650	41650	41650	0
105	20241018	181100	5072015500	41650	41650	41650	41650	0
106	20241018	181000	5072015500	41650	41650	41650	41650	0
107	20241018	180900	5072015500	41650	41650	41650	41650	0
108	20241018	180800	5072015500	41650	41650	41650	41650	0
109	20241018	180700	5072015500	41650	41650	41650	41650	0
110	20241018	180600	5072015500	41650	41650	41650	41650	0
111	20241018	180500	5072015500	41650	41650	41650	41650	0
112	20241018	180400	5072015500	41650	41650	41650	41650	0
113	20241018	180300	5072015500	41650	41650	41650	41650	0
114	20241018	180200	5072015500	41650	41650	41650	41650	0
115	20241018	180100	5072015500	41650	41650	41650	41650	0
116	20241018	180000	5072015500	41650	41650	41650	41650	0
117	20241018	175900	5072015500	41650	41650	41650	41650	0
118	20241018	175800	5072015500	41650	41650	41650	41650	0
119	20241018	175700	5072015500	41650	41650	41650	41650	0
120	20241018	175600	5072015500	41650	41650	41650	41650	0
121	20241018	175500	5072015500	41650	41650	41650	41650	0
122	20241018	175400	5072015500	41650	41650	41650	41650	15608
123	20241018	175300	5072015500	41650	41650	41650	41650	0
124	20241018	175200	5072015500	41650	41650	41650	41650	0
125	20241018	175100	5072015500	41650	41650	41650	41650	0
126	20241018	175000	5072015500	41650	41650	41650	41650	0
127	20241018	174900	5072015500	41650	41650	41650	41650	0
128	20241018	174800	5072015500	41650	41650	41650	41650	0
129	20241018	174700	5072015500	41650	41650	41650	41650	0
130	20241018	174600	5072015500	41650	41650	41650	41650	0
131	20241018	174500	5072015500	41650	41650	41650	41650	0
132	20241018	174400	5072015500	41650	41650	41650	41650	0
133	20241018	174300	5072015500	41650	41650	41650	41650	0
134	20241018	174200	5072015500	41650	41650	41650	41650	0
135	20241018	174100	5072015500	41650	41650	41650	41650	0
136	20241018	174000	5072015500	41650	41650	41650	41650	0
137	20241018	173900	5072015500	41650	41650	41650	41650	0
138	20241018	173800	5072015500	41650	41650	41650	41650	0
139	20241018	173700	5072015500	41650	41650	41650	41650	0
140	20241018	173600	5072015500	41650	41650	41650	41650	0
141	20241018	173500	5072015500	41650	41650	41650	41650	0
142	20241018	173400	5072015500	41650	41650	41650	41650	0
143	20241018	173300	5072015500	41650	41650	41650	41650	0
144	20241018	173200	5072015500	41650	41650	41650	41650	0
145	20241018	173100	5072015500	41650	41650	41650	41650	0
146	20241018	173000	5072015500	41650	41650	41650	41650	0
147	20241018	172900	5072015500	41650	41650	41650	41650	0
148	20241018	172800	5072015500	41650	41650	41650	41650	0
149	20241018	172700	5072015500	41650	41650	41650	41650	0
150	20241018	172600	5072015500	41650	41650	41650	41650	0
151	20241018	172500	5072015500	41650	41650	41650	41650	0
152	20241018	172400	5072015500	41650	41650	41650	41650	15608
153	20241018	172300	5072015500	41650	41650	41650	41650	0
154	20241018	172200	5072015500	41650	41650	41650	41650	0
155	20241018	172100	5072015500	41650	41650	41650	41650	0
156	20241018	172000	5072015500	41650	41650	41650	41650	0
157	20241018	171900	5072015500	41650	41650	41650	41650	0
158	20241018	171800	5072015500	41650	41650	41650	41650	0
159	20241018	171700	5072015500	41650	41650	41650	41650	0
160	20241018	171600	5072015500	41650	41650	41650	41650	0
161	20241018	171500	5072015500	41650	41650	41650	41650	0
162	20241018	171400	5072015500	41650	41650	41650	41650	0
163	20241018	171300	5072015500	41650	41650	41650	41650	0
164	20241018	171200	5072015500	41650	41650	41650	41650	0
165	20241018	171100	5072015500	41650	41650	41650	41650	0
166	20241018	171000	5072015500	41650	41650	41650	41650	0
167	20241018	170900	5072015500	41650	41650	41650	41650	0
168	20241018	170800	5072015500	41650	41650	41650	41650	0
169	20241018	170700	5072015500	41650	41650	41650	41650	0
170	20241018	170600	5072015500	41650	41650	41650	41650	0
171	20241018	170500	5072015500	41650	41650	41650	41650	0
172	20241018	170400	5072015500	41650	41650	41650	41650	0
173	20241018	170300	5072015500	41650	41650	41650	41650	0
174	20241018	170200	5072015500	41650	41650	41650	41650	0
175	20241018	170100	5072015500	41650	41650	41650	41650	0
176	20241018	170000	5072015500	41650	41650	41650	41650	0
177	20241018	165900	5072015500	41650	41650	41650	41650	0
178	20241018	165800	5072015500	41650	41650	41650	41650	0
179	20241018	165700	5072015500	41650	41650	41650	41650	0
180	20241018	165600	5072015500	41650	41650	41650	41650	0
181	20241018	165500	5072015500	41650	41650	41650	41650	0
182	20241018	165400	5072015500	41650	41650	41650	41650	15608
183	20241018	165300	5072015500	41650	41650	41650	41650	0
184	20241018	165200	5072015500	41650	41650	41650	41650	0
185	20241018	165100	5072015500	41650	41650	41650	41650	0
186	20241018	165000	5072015500	41650	41650	41650	41650	0
187	20241018	164900	5072015500	41650	41650	41650	41650	0
188	20241018	164800	5072015500	41650	41650	41650	41650	0
189	20241018	164700	5072015500	41650	41650	41650	41650	0
190	20241018	164600	5072015500	41650	41650	41650	41650	0
191	20241018	164500	5072015500	41650	41650	41650	41650	0
192	20241018	164400	5072015500	41650	41650	41650	41650	0
193	20241018	164300	5072015500	41650	41650	41650	41650	0
194	20241018	164200	5072015500	41650	41650	41650	41650	0
195	20241018	164100	5072015500	41650	41650	41650	41650	0
196	20241018	164000	5072015500	41650	41650	41650	41650	0
197	20241018	163900	5072015500	41650	41650	41650	41650	0
198	20241018	163800	5072015500	41650	41650	41650	41650	0
199	20241018	163700	5072015500	41650	41650	41650	41650	0
200	20241018	163600	5072015500	41650	41650	41650	41650	0
201	20241018	163500	5072015500	41650	41650	41650	41650	0
202	20241018	163400	5072015500	41650	41650	41650	41650	0
203	20241018	163300	5072015500	41650	41650	41650	41650	0
204	20241018	163200	5072015500	41650	41650	41650	41650	0
205	20241018	163100	5072015500	41650	41650	41650	41650	0
206	20241018	163000	5072015500	41650	41650	41650	41650	0
207	20241018	162900	5072015500	41650	41650	41650	41650	0
208	20241018	162800	5072015500	41650	41650	41650	41650	0
209	20241018	162700	5072015500	41650	41650	41650	41650	0
210	20241018	162600	5072015500	41650	41650	41650	41650	0
211	20241018	162500	5072015500	41650	41650	41650	41650	0
212	20241018	162400	5072015500	41650	41650	41650	41650	15608
213	20241018	162300	5072015500	41650	41650	41650	41650	0
214	20241018	162200	5072015500	41650	41650	41650	41650	0
215	20241018	162100	5072015500	41650	41650	41650	41650	0
216	20241018	162000	5072015500	41650	41650	41650	41650	0
217	20241018	161900	5072015500	41650	41650	41650	41650	0
218	20241018	161800	5072015500	41650	41650	41650	41650	0
219	20241018	161700	5072015500	41650	41650	41650	41650	0
220	20241018	161600	5072015500	41650	41650	41650	41650	0
221	20241018	161500	5072015500	41650	41650	41650	41650	0
222	20241018	161400	5072015500	41650	41650	41650	41650	0
223	20241018	161300	5072015500	41650	41650	41650	41650	0
224	20241018	161200	5072015500	41650	41650	41650	41650	0
225	20241018	161100	5072015500	41650	41650	41650	41650	0
226	20241018	161000	5072015500	41650	41650	41650	41650	0
227	20241018	160900	5072015500	41650	41650	41650	41650	0
228	20241018	160800	5072015500	41650	41650	41650	41650	0
229	20241018	160700	5072015500	41650	41650	41650	41650	0
230	20241018	160600	5072015500	41650	41650	41650	41650	0
231	20241018	160500	5072015500	41650	41650	41650	41650	0
232	20241018	160400	5072015500	41650	41650	41650	41650	0
233	20241018	160300	5072015500	41650	41650	41650	41650	0
234	20241018	160200	5072015500	41650	41650	41650	41650	0
235	20241018	160100	5072015500	41650	41650	41650	41650	0
236	20241018	160000	5072015500	41650	41650	41650	41650	0
237	20241018	155900	5072015500	41650	41650	41650	41650	0
238	20241018	155800	5072015500	41650	41650	41650	41650	0
239	20241018	155700	5072015500	41650	41650	41650	41650	0
240	20241018	155600	5072015500	41650	41650	41650	41650	0
241	20241018	155500	5072015500	41650	41650	41650	41650	0
242	20241018	155400	5072015500	41650	41650	41650	41650	15608
243	20241018	155300	5072015500	41650	41650	41650	41650	0
244	20241018	155200	5072015500	41650	41650	41650	41650	0
245	20241018	155100	5072015500	41650	41650	41650	41650	0
246	20241018	155000	5072015500	41650	41650	41650	41650	0
247	20241018	154900	5072015500	41650	41650	41650	41650	0
248	20241018	154800	5072015500	41650	41650	41650	41650	0
249	20241018	154700	5072015500	41650	41650	41650	41650	0
250	20241018	154600	5072015500	41650	41650	41650	41650	0
251	20241018	154500	5072015500	41650	41650	41650	41650	0
252	20241018	154400	5072015500	41650	41650	41650	41650	0
253	20241018	154300	5072015500	41650	41650	41650	41650	0
254	20241018	154200	5072015500	41650	41650	41650	41650	0
255	20241018	154100	5072015500	41650	41650	41650	41650	0
256	20241018	154000	5072015500	41650	41650	41650	41650	0
257	20241018	153900	5072015500	41650	41650	41650	41650	0
258	20241018	153800	5072015500	41650	41650	41650	41650	0
259	20241018	153700	5072015500	41650	41650	41650	41650	0
260	20241018	153600	5072015500	41650	41650	41650	41650	0
261	20241018	153500	5072015500	41650	41650	41650	41650	0
262	20241018	153400	5072015500	41650	41650	41650	41650	0
263	20241018	153300	5072015500	41650	41650	41650	41650	0
264	20241018	153200	5072015500	41650	41650	41650	41650	0
265	20241018	153100	5072015500	41650	41650	41650	41650	0
266	20241018	153000	5072015500	41650	41650	41650	41650	15608
267	20241018	152900	4421942300	41850	41850	41850	41850	0
268	20241018	152800	4421942300	41850	41850	41850	41850	0
269	20241018	152700	4421942300	41850	41850	41850	41850	0
270	20241018	152600	4421942300	41850	41850	41850	41850	0
271	20241018	152500	4421942300	41850	41850	41850	41850	0
272	20241018	152400	4421942300	41850	41850	41850	41850	0
273	20241018	152300	4421942300	41850	41850	41850	41850	0
274	20241018	152200	4421942300	41850	41850	41850	41850	0
275	20241018	152100	4421942300	41850	41850	41850	41850	0
276	20241018	152000	4421942300	41850	41850	41850	41850	0
277	20241018	151900	4421942300	41850	41850	41900	41750	296
278	20241018	151800	4409564400	41850	41750	41900	41750	865
279	20241018	151700	4373388500	41750	41800	41800	41750	193
280	20241018	151600	4365325350	41750	41800	41800	41750	390
281	20241018	151500	4349031550	41750	41800	41800	41750	239
282	20241018	151400	4339048550	41800	41800	41800	41750	288
283	20241018	151300	4327018750	41750	41800	41800	41750	226
284	20241018	151200	4317574150	41750	41750	41800	41750	534
285	20241018	151100	4295277000	41750	41750	41800	41750	310
286	20241018	151000	4282326000	41750	41750	41800	41750	188
287	20241018	150900	4274472250	41750	41750	41800	41750	274
288	20241018	150800	4263024500	41800	41800	41800	41750	435
289	20241018	150700	4244849700	41750	41800	41800	41750	144
290	20241018	150600	4238834800	41750	41750	41800	41750	99
291	20241018	150500	4234697750	41800	41800	41800	41750	180
292	20241018	150400	4227174850	41750	41750	41800	41750	145
293	20241018	150300	4221116950	41750	41800	41800	41750	65
294	20241018	150200	4218401000	41750	41750	41800	41750	1877
295	20241018	150100	4140025300	41750	41750	41750	41700	138
296	20241018	150000	4134270050	41700	41700	41750	41700	215
297	20241018	145900	4125295500	41700	41750	41750	41700	319
298	20241018	145800	4111982550	41700	41700	41750	41700	57
299	20241018	145700	4109605250	41700	41700	41750	41700	120
300	20241018	145600	4104598200	41700	41700	41750	41700	204
301	20241018	145500	4096082500	41700	41700	41750	41700	167
302	20241018	145400	4089112000	41750	41700	41750	41700	369
303	20241018	145300	4073723800	41750	41700	41750	41700	238
304	20241018	145200	4063788500	41700	41750	41750	41700	37
305	20241018	145100	4062244500	41700	41750	41750	41700	111
306	20241018	145000	4057611850	41700	41700	41700	41650	290
307	20241018	144900	4045521500	41700	41700	41750	41650	662
308	20241018	144800	4017916900	41700	41750	41750	41700	102
309	20241018	144700	4013660400	41700	41750	41800	41700	1272
310	20241018	144600	3960560500	41750	41750	41800	41750	129
311	20241018	144500	3955170500	41750	41750	41850	41750	138
312	20241018	144400	3949402950	41800	41750	41850	41750	246
313	20241018	144300	3939119300	41750	41800	41800	41750	603
314	20241018	144200	3913918650	41750	41800	41800	41750	157
315	20241018	144100	3907357050	41750	41800	41800	41750	164
316	20241018	144000	3900504050	41800	41750	41850	41750	137
317	20241018	143900	3894781700	41850	41800	41850	41750	278
318	20241018	143800	3883161850	41750	41750	41800	41750	691
319	20241018	143700	3854310600	41800	41750	41800	41750	2061
320	20241018	143600	3768180750	41750	41700	41750	41700	245
321	20241018	143500	3757954700	41750	41750	41750	41700	203
322	20241018	143400	3749482150	41700	41750	41750	41700	68
323	20241018	143300	3746645800	41750	41700	41750	41700	401
324	20241018	143200	3729911450	41700	41750	41750	41700	271
325	20241018	143100	3718605600	41700	41700	41750	41700	731
326	20241018	143000	3688122300	41750	41700	41750	41650	1599
327	20241018	142900	3621444750	41700	41750	41750	41650	114
328	20241018	142800	3616691750	41750	41700	41750	41650	277
329	20241018	142700	3605146050	41650	41750	41750	41650	367
330	20241018	142600	3589843250	41650	41800	41800	41650	296
331	20241018	142500	3577498850	41650	41700	41750	41650	107
332	20241018	142400	3573038150	41700	41700	41750	41650	377
333	20241018	142300	3557317600	41650	41700	41700	41650	236
334	20241018	142200	3547481750	41650	41800	41800	41650	1325
335	20241018	142100	3492221850	41750	41700	41800	41700	345
336	20241018	142000	3477819650	41700	41700	41800	41700	246
337	20241018	141900	3467553700	41750	41800	41800	41700	274
338	20241018	141800	3456111150	41700	41800	41800	41700	222
339	20241018	141700	3446837900	41700	41700	41800	41700	223
340	20241018	141600	3437531800	41700	41750	41800	41700	174
341	20241018	141500	3430264900	41750	41750	41800	41700	309
342	20241018	141400	3417355300	41800	41750	41800	41700	213
343	20241018	141300	3408455350	41700	41800	41850	41700	301
344	20241018	141200	3395880100	41800	41800	41850	41750	149
345	20241018	141100	3389653900	41750	41700	41850	41700	195
346	20241018	141000	3381501800	41850	41750	41850	41700	381
347	20241018	140900	3365578100	41700	41750	41750	41700	136
348	20241018	140800	3359902900	41750	41800	41800	41700	119
349	20241018	140700	3354933300	41700	41850	41850	41700	3611
350	20241018	140600	3204003150	41800	41800	41850	41800	283
351	20241018	140500	3192162850	41800	41850	41850	41800	179
352	20241018	140400	3184672000	41850	41850	41900	41800	248
353	20241018	140300	3174293150	41850	41800	41850	41800	282
354	20241018	140200	3162494300	41800	41850	41850	41800	89
355	20241018	140100	3158769900	41850	41850	41850	41800	282
356	20241018	140000	3146968850	41850	41850	41850	41800	208
357	20241018	135900	3138270400	41800	41850	41850	41800	340
358	20241018	135800	3124047550	41850	41850	41850	41800	305
359	20241018	135700	3111284600	41800	41850	41850	41800	179
360	20241018	135600	3103794350	41850	41850	41850	41800	511
361	20241018	135500	3082412550	41850	41750	41850	41750	258
362	20241018	135400	3071617400	41750	41900	41900	41750	490
363	20241018	135300	3051143400	41800	41900	41900	41800	182
364	20241018	135200	3043525800	41850	41850	41850	41800	426
365	20241018	135100	3025699600	41850	41850	41850	41800	220
366	20241018	135000	3016500650	41800	41800	41850	41750	311
367	20241018	134900	3003499600	41750	41750	41800	41750	184
368	20241018	134800	2995811250	41800	41800	41850	41750	144
369	20241018	134700	2989792200	41750	41800	41850	41750	310
370	20241018	134600	2976832600	41750	41800	41800	41750	146
371	20241018	134500	2970733750	41750	41800	41800	41750	121
372	20241018	134400	2965677000	41750	41750	41850	41750	259
373	20241018	134300	2954846700	41850	41800	41850	41750	170
374	20241018	134200	2947740400	41750	41800	41850	41750	87
375	20241018	134100	2944103450	41750	41750	41800	41750	485
376	20241018	134000	2923841750	41800	41800	41800	41750	84
377	20241018	133900	2920331800	41800	41750	41800	41750	333
378	20241018	133800	2906422500	41800	41750	41800	41700	232
379	20241018	133700	2896729550	41750	41800	41800	41750	71
380	20241018	133600	2893762300	41700	41750	41750	41700	176
381	20241018	133500	2886418300	41800	41750	41800	41700	252
382	20241018	133400	2875885600	41700	41750	41800	41700	131
383	20241018	133300	2870413150	41700	41750	41800	41650	113
384	20241018	133200	2865693650	41800	41700	41800	41700	220
385	20241018	133100	2856505200	41700	41750	41800	41700	299
386	20241018	133000	2844022050	41750	41800	41800	41750	230
387	20241018	132900	2834412250	41800	41800	41800	41750	365
388	20241018	132800	2819159450	41800	41800	41800	41750	55
389	20241018	132700	2816860650	41700	41750	41800	41700	233
390	20241018	132600	2807130250	41700	41750	41800	41700	426
391	20241018	132500	2789341150	41700	41700	41750	41700	130
392	20241018	132400	2783914300	41750	41700	41750	41700	91
393	20241018	132300	2780116350	41750	41750	41750	41650	574
394	20241018	132200	2756174850	41700	41700	41750	41700	105
395	20241018	132100	2751794100	41700	41700	41750	41700	246
396	20241018	132000	2741526100	41750	41700	41750	41700	140
397	20241018	131900	2735682400	41650	41700	41750	41650	199
398	20241018	131800	2727385000	41650	41750	41750	41650	477
399	20241018	131700	2707491200	41750	41700	41750	41700	88
400	20241018	131600	2703818400	41700	41750	41750	41700	645
401	20241018	131500	2676892250	41750	41750	41750	41700	577
402	20241018	131400	2652821700	41700	41750	41750	41700	151
403	20241018	131300	2646518300	41700	41750	41750	41700	280
404	20241018	131200	2634838950	41700	41750	41750	41700	553
405	20241018	131100	2611765250	41700	41750	41750	41700	125
406	20241018	131000	2606547250	41750	41800	41800	41700	1800
407	20241018	130900	2531406450	41800	41800	41800	41750	324
408	20241018	130800	2517866200	41750	41800	41800	41750	861
409	20241018	130700	2481917300	41750	41800	41800	41750	147
410	20241018	130600	2475773450	41800	41750	41800	41750	211
411	20241018	130500	2466954700	41750	41800	41800	41750	218
412	20241018	130400	2457846500	41750	41800	41800	41750	68
413	20241018	130300	2455004450	41800	41750	41800	41750	286
414	20241018	130200	2443050900	41800	41850	41850	41750	340
415	20241018	130100	2428837400	41850	41850	41850	41800	78
416	20241018	130000	2425573300	41800	41800	41850	41800	275
417	20241018	125900	2414065850	41850	41800	41850	41800	121
418	20241018	125800	2409004950	41850	41850	41850	41800	111
419	20241018	125700	2404359800	41850	41800	41850	41800	217
420	20241018	125600	2395279550	41850	41850	41850	41750	101
421	20241018	125500	2391053450	41800	41750	41850	41750	210
422	20241018	125400	2382274300	41800	41850	41850	41750	269
423	20241018	125300	2371024950	41850	41850	41850	41800	102
424	20241018	125200	2366756500	41800	41850	41850	41800	226
425	20241018	125100	2357301900	41850	41800	41850	41800	113
426	20241018	125000	2352575650	41750	41800	41850	41750	132
427	20241018	124900	2347055350	41750	41750	41800	41750	335
428	20241018	124800	2333054950	41750	41800	41800	41750	87
429	20241018	124700	2329418750	41750	41800	41800	41750	118
430	20241018	124600	2324486800	41750	41750	41800	41750	277
431	20241018	124500	2312909100	41800	41750	41800	41750	156
432	20241018	124400	2306390700	41800	41800	41800	41750	156
433	20241018	124300	2299870300	41750	41800	41800	41750	284
434	20241018	124200	2288000250	41750	41750	41800	41700	987
435	20241018	124100	2246794950	41700	41800	41850	41700	8929
436	20241018	124000	1873670100	41850	41850	41850	41800	331
437	20241018	123900	1859820400	41800	41800	41850	41800	83
438	20241018	123800	1856348050	41800	41950	41950	41800	1047
439	20241018	123700	1812572350	41800	41900	41950	41800	254
440	20241018	123600	1801931350	41850	41900	41950	41850	197
441	20241018	123500	1793677350	41800	41900	41900	41800	279
442	20241018	123400	1781994500	41850	41900	41900	41800	227
443	20241018	123300	1772488100	41850	41850	41900	41850	65
444	20241018	123200	1769765750	41850	41850	41900	41800	163
445	20241018	123100	1762941250	41900	41900	41900	41850	223
446	20241018	123000	1753598950	41850	41900	41900	41800	134
447	20241018	122900	1747987850	41900	41850	41900	41800	203
448	20241018	122800	1739486250	41800	41850	41900	41800	302
449	20241018	122700	1726841000	41850	41850	41900	41850	195
450	20241018	122600	1718675500	41850	41850	41900	41850	197
451	20241018	122500	1710425150	41900	41800	41900	41800	271
452	20241018	122400	1699078450	41800	41850	41900	41800	177
453	20241018	122300	1691668650	41800	41850	41900	41800	381
454	20241018	122200	1675720600	41850	41800	41850	41800	153
455	20241018	122100	1669319250	41850	41900	41900	41800	103
456	20241018	122000	1665005400	41900	41900	41900	41800	368
457	20241018	121900	1649598500	41800	41800	41900	41800	50
458	20241018	121800	1647506250	41850	41850	41850	41750	211
459	20241018	121700	1638680850	41850	41850	41850	41800	263
460	20241018	121600	1627675400	41800	41800	41850	41750	72
461	20241018	121500	1624663500	41750	41800	41850	41750	150
462	20241018	121400	1618391750	41850	41800	41850	41750	291
463	20241018	121300	1606216600	41850	41750	41850	41750	51
464	20241018	121200	1604082900	41850	41800	41850	41750	159
465	20241018	121100	1597433450	41750	41850	41850	41700	269
466	20241018	121000	1586190950	41800	41850	41850	41750	156
467	20241018	120900	1579667350	41800	41800	41850	41750	112
468	20241018	120800	1574984550	41750	41850	41850	41700	307
469	20241018	120700	1562153650	41850	41800	41850	41750	87
470	20241018	120600	1558516150	41750	41750	41850	41750	164
471	20241018	120500	1551660150	41750	41700	41850	41700	223
472	20241018	120400	1542341700	41700	41750	41850	41700	124
473	20241018	120300	1537158750	41750	41750	41850	41750	138
474	20241018	120200	1531388750	41800	41750	41850	41700	236
475	20241018	120100	1521519300	41700	41850	41850	41700	164
476	20241018	120000	1514667500	41700	41800	41800	41700	223
477	20241018	115900	1505350350	41750	41750	41800	41750	212
478	20241018	115800	1496492250	41800	41800	41800	41700	161
479	20241018	115700	1489770450	41700	41800	41800	41700	339
480	20241018	115600	1475607200	41700	41800	41800	41700	78
481	20241018	115500	1472350400	41700	41750	41800	41700	218
482	20241018	115400	1463242750	41750	41800	41800	41750	194
483	20241018	115300	1455139050	41750	41700	41800	41700	152
484	20241018	115200	1448789250	41750	41750	41850	41700	66
485	20241018	115100	1446029900	41750	41800	41850	41700	380
486	20241018	115000	1430153950	41750	41750	41800	41750	89
487	20241018	114900	1426436050	41750	41750	41850	41700	178
488	20241018	114800	1418997350	41800	41800	41850	41700	339
489	20241018	114700	1404836250	41750	41850	41850	41750	124
490	20241018	114600	1399653950	41750	41800	41850	41700	135
491	20241018	114500	1394014650	41750	41800	41850	41700	368
492	20241018	114400	1378637550	41700	41700	41850	41700	182
493	20241018	114300	1371038850	41700	41750	41850	41700	217
494	20241018	114200	1361974000	41750	41700	41800	41700	261
495	20241018	114100	1351073250	41700	41800	41850	41700	300
496	20241018	114000	1338547900	41750	41750	41850	41750	107
497	20241018	113900	1334076150	41850	41750	41850	41700	258
498	20241018	113800	1323290700	41750	41750	41850	41700	97
499	20241018	113700	1319239400	41750	41800	41850	41750	199
500	20241018	113600	1310921900	41750	41800	41850	41750	252
501	20241018	113500	1300386150	41750	41700	41850	41700	102
502	20241018	113400	1296121900	41700	41800	41850	41700	241
503	20241018	113300	1286056850	41750	41750	41850	41700	267
504	20241018	113200	1274894900	41700	41800	41800	41700	151
505	20241018	113100	1268587450	41800	41800	41800	41750	513
506	20241018	113000	1247149950	41750	41750	41800	41700	82
507	20241018	112900	1243725150	41750	41800	41800	41750	95
508	20241018	112800	1239755800	41750	41800	41800	41750	197
509	20241018	112700	1231522350	41650	41750	41800	41650	169
510	20241018	112600	1224471250	41800	41800	41800	41750	174
511	20241018	112500	1217201050	41800	41800	41800	41700	204
512	20241018	112400	1208678400	41700	41750	41800	41700	325
513	20241018	112300	1195114850	41700	41800	41800	41700	492
514	20241018	112200	1174587500	41700	41800	41800	41700	383
515	20241018	112100	1158587850	41700	41700	41800	41700	544
516	20241018	112000	1135896250	41700	41800	41800	41700	216
517	20241018	111900	1126876950	41750	41800	41800	41700	308
518	20241018	111800	1114013350	41700	41750	41800	41700	145
519	20241018	111700	1107960800	41700	41750	41800	41700	268
520	20241018	111600	1096773950	41750	41750	41800	41700	318
521	20241018	111500	1083490850	41750	41750	41750	41700	12
522	20241018	111400	1082990100	41700	41800	41800	41700	207
523	20241018	111300	1074346950	41750	41750	41800	41750	200
524	20241018	111200	1065989650	41800	41800	41800	41750	88
525	20241018	111100	1062312650	41750	41750	41800	41750	46
526	20241018	111000	1060390750	41750	41750	41800	41700	259
527	20241018	110900	1049576850	41700	41700	41700	41700	384
528	20241018	110800	1033564050	41700	41700	41750	41700	96
529	20241018	110700	1029557100	41750	41700	41750	41700	212
530	20241018	110600	1020709950	41700	41700	41750	41700	68
531	20241018	110500	1017871750	41700	41750	41800	41700	141
532	20241018	110400	1011987400	41650	41750	41800	41650	455
533	20241018	110300	992999750	41750	41750	41800	41750	78
534	20241018	110200	989740250	41750	41800	41800	41750	77
535	20241018	110100	986522050	41650	41750	41800	41650	1075
536	20241018	110000	941622900	41800	41800	41800	41750	136
537	20241018	105900	935943400	41800	41800	41800	41700	175
538	20241018	105800	928630650	41650	41650	41800	41650	34
539	20241018	105700	927210950	41650	41750	41800	41650	149
540	20241018	105600	920988250	41800	41750	41800	41700	191
541	20241018	105500	913013450	41700	41700	41750	41700	28
542	20241018	105400	911845050	41700	41800	41800	41700	100
543	20241018	105300	907671500	41700	41750	41750	41700	227
544	20241018	105200	898197250	41700	41750	41750	41650	37
545	20241018	105100	896653500	41750	41700	41750	41650	20
546	20241018	105000	895819600	41650	41750	41750	41650	298
547	20241018	104900	883391550	41650	41650	41750	41650	38
548	20241018	104800	881808350	41650	41700	41700	41650	99
549	20241018	104700	877680950	41650	41700	41750	41650	452
550	20241018	104600	858830550	41650	41700	41700	41650	24
551	20241018	104500	857830600	41700	41700	41750	41700	147
552	20241018	104400	851697600	41700	41650	41800	41650	281
553	20241018	104300	839966600	41650	41650	41700	41650	232
554	20241018	104200	830296700	41650	41650	41750	41650	61
555	20241018	104100	827754000	41650	41650	41700	41650	548
556	20241018	104000	804905700	41650	41700	41700	41650	64
557	20241018	103900	802239750	41650	41650	41700	41650	172
558	20241018	103800	795069550	41650	41700	41700	41650	429
559	20241018	103700	777184450	41650	41650	41700	41650	66
560	20241018	103600	774435200	41700	41750	41750	41650	272
561	20241018	103500	763090500	41650	41650	41750	41650	16
562	20241018	103400	762423600	41650	41650	41750	41650	32
563	20241018	103300	761089000	41650	41650	41800	41650	262
564	20241018	103200	750163050	41650	41750	41750	41650	6
565	20241018	103100	749913050	41650	41750	41750	41650	19
566	20241018	103000	749121300	41600	41650	41750	41600	782
567	20241018	102900	716548050	41650	41650	41650	41650	5
568	20241018	102800	716339800	41650	41600	41650	41600	188
569	20241018	102700	708509800	41600	41600	41650	41600	84
570	20241018	102600	705013150	41600	41600	41650	41600	126
571	20241018	102500	699770550	41600	41600	41650	41600	42
572	20241018	102400	698022200	41600	41600	41650	41600	259
573	20241018	102300	687245300	41600	41650	41650	41600	294
574	20241018	102200	675005050	41650	41600	41650	41600	21
575	20241018	102100	674131150	41600	41650	41750	41600	324
576	20241018	102000	660634600	41600	41650	41750	41600	1081
577	20241018	101900	615608150	41650	41650	41750	41650	261
578	20241018	101800	604731100	41650	41650	41750	41650	26
579	20241018	101700	603647500	41650	41650	41750	41650	289
580	20241018	101600	591606350	41650	41650	41750	41650	80
581	20241018	101500	588273350	41650	41650	41750	41650	30
582	20241018	101400	587022450	41700	41650	41750	41650	61
583	20241018	101300	584478850	41650	41650	41700	41650	73
584	20241018	101200	581438100	41650	41750	41750	41650	9
585	20241018	101100	581062850	41650	41650	41750	41650	107
586	20241018	101000	576598150	41750	41750	41750	41650	58
587	20241018	100900	574178250	41650	41700	41750	41650	287
588	20241018	100800	562210950	41650	41650	41700	41650	79
589	20241018	100700	558917850	41650	41700	41700	41650	95
590	20241018	100600	554957350	41650	41700	41700	41650	62
591	20241018	100500	552375000	41650	41700	41700	41650	71
592	20241018	100400	549416500	41650	41700	41700	41650	56
593	20241018	100300	547081950	41650	41650	41700	41650	109
594	20241018	100200	542540100	41700	41650	41700	41650	15
595	20241018	100100	541915300	41700	41700	41700	41650	109
596	20241018	100000	537371000	41650	41650	41700	41650	58
597	20241018	095900	534953000	41650	41750	41750	41650	114
598	20241018	095800	530202300	41750	41700	41750	41650	153
599	20241018	095700	523822050	41700	41700	41750	41650	118
600	20241018	095600	518902150	41650	41650	41700	41650	99
601	20241018	095500	514777000	41650	41650	41700	41650	71
602	20241018	095400	511817050	41650	41700	41700	41650	20
603	20241018	095300	510983550	41650	41650	41700	41650	112
604	20241018	095200	506316500	41650	41650	41650	41650	11
605	20241018	095100	505858350	41650	41650	41650	41650	9
606	20241018	095000	505483500	41650	41650	41700	41650	66
607	20241018	094900	502732400	41650	41650	41700	41650	204
608	20241018	094800	494230000	41650	41700	41750	41650	222
609	20241018	094700	484973000	41650	41700	41700	41650	279
610	20241018	094600	473341150	41650	41650	41650	41650	76
611	20241018	094500	470175750	41650	41650	41700	41650	31
612	20241018	094400	468883500	41650	41650	41700	41650	33
613	20241018	094300	467508150	41650	41650	41700	41650	32
614	20241018	094200	466174550	41650	41650	41650	41650	66
615	20241018	094100	463425650	41650	41650	41700	41650	38
616	20241018	094000	461841750	41650	41700	41700	41650	20
617	20241018	093900	461008150	41700	41700	41700	41650	38
618	20241018	093800	459424100	41650	41650	41700	41650	19
619	20241018	093700	458632700	41650	41650	41650	41650	12
620	20241018	093600	458132900	41650	41650	41650	41650	79
621	20241018	093500	454842550	41650	41650	41700	41650	15
622	20241018	093400	454217600	41700	41650	41700	41650	90
623	20241018	093300	450467350	41600	41600	41650	41600	69
624	20241018	093200	447594300	41600	41600	41600	41600	51
625	20241018	093100	445472700	41600	41600	41650	41600	79
626	20241018	093000	442186100	41600	41550	41600	41550	370
627	20241018	092900	426796400	41550	41550	41600	41550	203
628	20241018	092800	418357600	41550	41600	41600	41550	200
629	20241018	092700	410037900	41600	41600	41650	41550	145
630	20241018	092600	404000500	41600	41550	41600	41550	104
631	20241018	092500	399675950	41600	41550	41600	41550	343
632	20241018	092400	385418550	41550	41550	41600	41550	65
633	20241018	092300	382716550	41550	41550	41550	41550	53
634	20241018	092200	380514400	41600	41550	41600	41550	105
635	20241018	092100	376149750	41550	41550	41600	41550	19
636	20241018	092000	375360250	41600	41550	41650	41550	341
637	20241018	091900	361177250	41550	41650	41700	41550	1866
638	20241018	091800	283539450	41650	41650	41700	41650	78
639	20241018	091700	280289250	41650	41650	41650	41600	394
640	20241018	091600	263879200	41600	41600	41650	41600	326
641	20241018	091500	250304400	41650	41650	41700	41650	301
642	20241018	091400	237767700	41650	41650	41650	41650	21
643	20241018	091300	236893050	41650	41700	41700	41600	1806
644	20241018	091200	161660000	41700	41700	41700	41650	596
645	20241018	091100	136808700	41650	41700	41700	41650	72
646	20241018	091000	133806850	41650	41700	41700	41650	46
647	20241018	090900	131890650	41650	41700	41700	41650	186
648	20241018	090800	124141900	41700	41650	41700	41650	13
649	20241018	090700	123599950	41650	41850	41850	41650	283
650	20241018	090600	111793400	41700	41850	41850	41700	8
651	20241018	090500	111459500	41700	41800	41800	41700	211
652	20241018	090400	102643900	41800	41850	41850	41800	358
653	20241018	090300	87677500	41850	41800	41850	41800	4
654	20241018	090200	87510200	41850	41800	41850	41800	40
655	20241018	090100	85837250	41850	41800	41900	41750	1299
656	20241018	090000	31505900	41800	41850	41850	41750	753