KissMeData/029780/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	191300	1364657050	41000	41000	41000	41000	3929
3	20241004	191200	1364657050	41000	41000	41000	41000	0
4	20241004	191100	1364657050	41000	41000	41000	41000	0
5	20241004	191000	1364657050	41000	41000	41000	41000	0
6	20241004	190900	1364657050	41000	41000	41000	41000	0
7	20241004	190800	1364657050	41000	41000	41000	41000	0
8	20241004	190700	1364657050	41000	41000	41000	41000	0
9	20241004	190600	1364657050	41000	41000	41000	41000	0
10	20241004	190500	1364657050	41000	41000	41000	41000	0
11	20241004	190400	1364657050	41000	41000	41000	41000	0
12	20241004	190300	1364657050	41000	41000	41000	41000	0
13	20241004	190200	1364657050	41000	41000	41000	41000	0
14	20241004	190100	1364657050	41000	41000	41000	41000	0
15	20241004	190000	1364657050	41000	41000	41000	41000	0
16	20241004	185900	1364657050	41000	41000	41000	41000	0
17	20241004	185800	1364657050	41000	41000	41000	41000	0
18	20241004	185700	1364657050	41000	41000	41000	41000	0
19	20241004	185600	1364657050	41000	41000	41000	41000	0
20	20241004	185500	1364657050	41000	41000	41000	41000	0
21	20241004	185400	1364657050	41000	41000	41000	41000	0
22	20241004	185300	1364657050	41000	41000	41000	41000	0
23	20241004	185200	1364657050	41000	41000	41000	41000	0
24	20241004	185100	1364657050	41000	41000	41000	41000	0
25	20241004	185000	1364657050	41000	41000	41000	41000	0
26	20241004	184900	1364657050	41000	41000	41000	41000	0
27	20241004	184800	1364657050	41000	41000	41000	41000	0
28	20241004	184700	1364657050	41000	41000	41000	41000	0
29	20241004	184600	1364657050	41000	41000	41000	41000	0
30	20241004	184500	1364657050	41000	41000	41000	41000	0
31	20241004	184400	1364657050	41000	41000	41000	41000	0
32	20241004	184300	1364657050	41000	41000	41000	41000	3929
33	20241004	184200	1364657050	41000	41000	41000	41000	0
34	20241004	184100	1364657050	41000	41000	41000	41000	0
35	20241004	184000	1364657050	41000	41000	41000	41000	0
36	20241004	183900	1364657050	41000	41000	41000	41000	0
37	20241004	183800	1364657050	41000	41000	41000	41000	0
38	20241004	183700	1364657050	41000	41000	41000	41000	0
39	20241004	183600	1364657050	41000	41000	41000	41000	0
40	20241004	183500	1364657050	41000	41000	41000	41000	0
41	20241004	183400	1364657050	41000	41000	41000	41000	0
42	20241004	183300	1364657050	41000	41000	41000	41000	0
43	20241004	183200	1364657050	41000	41000	41000	41000	0
44	20241004	183100	1364657050	41000	41000	41000	41000	0
45	20241004	183000	1364657050	41000	41000	41000	41000	0
46	20241004	182900	1364657050	41000	41000	41000	41000	0
47	20241004	182800	1364657050	41000	41000	41000	41000	0
48	20241004	182700	1364657050	41000	41000	41000	41000	0
49	20241004	182600	1364657050	41000	41000	41000	41000	0
50	20241004	182500	1364657050	41000	41000	41000	41000	0
51	20241004	182400	1364657050	41000	41000	41000	41000	0
52	20241004	182300	1364657050	41000	41000	41000	41000	0
53	20241004	182200	1364657050	41000	41000	41000	41000	0
54	20241004	182100	1364657050	41000	41000	41000	41000	0
55	20241004	182000	1364657050	41000	41000	41000	41000	0
56	20241004	181900	1364657050	41000	41000	41000	41000	0
57	20241004	181800	1364657050	41000	41000	41000	41000	0
58	20241004	181700	1364657050	41000	41000	41000	41000	0
59	20241004	181600	1364657050	41000	41000	41000	41000	0
60	20241004	181500	1364657050	41000	41000	41000	41000	0
61	20241004	181400	1364657050	41000	41000	41000	41000	0
62	20241004	181300	1364657050	41000	41000	41000	41000	3929
63	20241004	181200	1364657050	41000	41000	41000	41000	0
64	20241004	181100	1364657050	41000	41000	41000	41000	0
65	20241004	181000	1364657050	41000	41000	41000	41000	0
66	20241004	180900	1364657050	41000	41000	41000	41000	0
67	20241004	180800	1364657050	41000	41000	41000	41000	0
68	20241004	180700	1364657050	41000	41000	41000	41000	0
69	20241004	180600	1364657050	41000	41000	41000	41000	0
70	20241004	180500	1364657050	41000	41000	41000	41000	0
71	20241004	180400	1364657050	41000	41000	41000	41000	0
72	20241004	180300	1364657050	41000	41000	41000	41000	0
73	20241004	180200	1364657050	41000	41000	41000	41000	0
74	20241004	180100	1364657050	41000	41000	41000	41000	0
75	20241004	180000	1364657050	41000	41000	41000	41000	0
76	20241004	175900	1364657050	41000	41000	41000	41000	0
77	20241004	175800	1364657050	41000	41000	41000	41000	0
78	20241004	175700	1364657050	41000	41000	41000	41000	0
79	20241004	175600	1364657050	41000	41000	41000	41000	0
80	20241004	175500	1364657050	41000	41000	41000	41000	0
81	20241004	175400	1364657050	41000	41000	41000	41000	0
82	20241004	175300	1364657050	41000	41000	41000	41000	0
83	20241004	175200	1364657050	41000	41000	41000	41000	0
84	20241004	175100	1364657050	41000	41000	41000	41000	0
85	20241004	175000	1364657050	41000	41000	41000	41000	0
86	20241004	174900	1364657050	41000	41000	41000	41000	0
87	20241004	174800	1364657050	41000	41000	41000	41000	0
88	20241004	174700	1364657050	41000	41000	41000	41000	0
89	20241004	174600	1364657050	41000	41000	41000	41000	0
90	20241004	174500	1364657050	41000	41000	41000	41000	0
91	20241004	174400	1364657050	41000	41000	41000	41000	0
92	20241004	174300	1364657050	41000	41000	41000	41000	3929
93	20241004	174200	1364657050	41000	41000	41000	41000	0
94	20241004	174100	1364657050	41000	41000	41000	41000	0
95	20241004	174000	1364657050	41000	41000	41000	41000	0
96	20241004	173900	1364657050	41000	41000	41000	41000	0
97	20241004	173800	1364657050	41000	41000	41000	41000	0
98	20241004	173700	1364657050	41000	41000	41000	41000	0
99	20241004	173600	1364657050	41000	41000	41000	41000	0
100	20241004	173500	1364657050	41000	41000	41000	41000	0
101	20241004	173400	1364657050	41000	41000	41000	41000	0
102	20241004	173300	1364657050	41000	41000	41000	41000	0
103	20241004	173200	1364657050	41000	41000	41000	41000	0
104	20241004	173100	1364657050	41000	41000	41000	41000	0
105	20241004	173000	1364657050	41000	41000	41000	41000	0
106	20241004	172900	1364657050	41000	41000	41000	41000	0
107	20241004	172800	1364657050	41000	41000	41000	41000	0
108	20241004	172700	1364657050	41000	41000	41000	41000	0
109	20241004	172600	1364657050	41000	41000	41000	41000	0
110	20241004	172500	1364657050	41000	41000	41000	41000	0
111	20241004	172400	1364657050	41000	41000	41000	41000	0
112	20241004	172300	1364657050	41000	41000	41000	41000	0
113	20241004	172200	1364657050	41000	41000	41000	41000	0
114	20241004	172100	1364657050	41000	41000	41000	41000	0
115	20241004	172000	1364657050	41000	41000	41000	41000	0
116	20241004	171900	1364657050	41000	41000	41000	41000	0
117	20241004	171800	1364657050	41000	41000	41000	41000	0
118	20241004	171700	1364657050	41000	41000	41000	41000	0
119	20241004	171600	1364657050	41000	41000	41000	41000	0
120	20241004	171500	1364657050	41000	41000	41000	41000	0
121	20241004	171400	1364657050	41000	41000	41000	41000	0
122	20241004	171300	1364657050	41000	41000	41000	41000	3929
123	20241004	171200	1364657050	41000	41000	41000	41000	0
124	20241004	171100	1364657050	41000	41000	41000	41000	0
125	20241004	171000	1364657050	41000	41000	41000	41000	0
126	20241004	170900	1364657050	41000	41000	41000	41000	0
127	20241004	170800	1364657050	41000	41000	41000	41000	0
128	20241004	170700	1364657050	41000	41000	41000	41000	0
129	20241004	170600	1364657050	41000	41000	41000	41000	0
130	20241004	170500	1364657050	41000	41000	41000	41000	0
131	20241004	170400	1364657050	41000	41000	41000	41000	0
132	20241004	170300	1364657050	41000	41000	41000	41000	0
133	20241004	170200	1364657050	41000	41000	41000	41000	0
134	20241004	170100	1364657050	41000	41000	41000	41000	0
135	20241004	170000	1364657050	41000	41000	41000	41000	0
136	20241004	165900	1364657050	41000	41000	41000	41000	0
137	20241004	165800	1364657050	41000	41000	41000	41000	0
138	20241004	165700	1364657050	41000	41000	41000	41000	0
139	20241004	165600	1364657050	41000	41000	41000	41000	0
140	20241004	165500	1364657050	41000	41000	41000	41000	0
141	20241004	165400	1364657050	41000	41000	41000	41000	0
142	20241004	165300	1364657050	41000	41000	41000	41000	0
143	20241004	165200	1364657050	41000	41000	41000	41000	0
144	20241004	165100	1364657050	41000	41000	41000	41000	0
145	20241004	165000	1364657050	41000	41000	41000	41000	0
146	20241004	164900	1364657050	41000	41000	41000	41000	0
147	20241004	164800	1364657050	41000	41000	41000	41000	0
148	20241004	164700	1364657050	41000	41000	41000	41000	0
149	20241004	164600	1364657050	41000	41000	41000	41000	0
150	20241004	164500	1364657050	41000	41000	41000	41000	0
151	20241004	164400	1364657050	41000	41000	41000	41000	0
152	20241004	164300	1364657050	41000	41000	41000	41000	3929
153	20241004	164200	1364657050	41000	41000	41000	41000	0
154	20241004	164100	1364657050	41000	41000	41000	41000	0
155	20241004	164000	1364657050	41000	41000	41000	41000	0
156	20241004	163900	1364657050	41000	41000	41000	41000	0
157	20241004	163800	1364657050	41000	41000	41000	41000	0
158	20241004	163700	1364657050	41000	41000	41000	41000	0
159	20241004	163600	1364657050	41000	41000	41000	41000	0
160	20241004	163500	1364657050	41000	41000	41000	41000	0
161	20241004	163400	1364657050	41000	41000	41000	41000	0
162	20241004	163300	1364657050	41000	41000	41000	41000	0
163	20241004	163200	1364657050	41000	41000	41000	41000	0
164	20241004	163100	1364657050	41000	41000	41000	41000	0
165	20241004	163000	1364657050	41000	41000	41000	41000	0
166	20241004	162900	1364657050	41000	41000	41000	41000	0
167	20241004	162800	1364657050	41000	41000	41000	41000	0
168	20241004	162700	1364657050	41000	41000	41000	41000	0
169	20241004	162600	1364657050	41000	41000	41000	41000	0
170	20241004	162500	1364657050	41000	41000	41000	41000	0
171	20241004	162400	1364657050	41000	41000	41000	41000	0
172	20241004	162300	1364657050	41000	41000	41000	41000	0
173	20241004	162200	1364657050	41000	41000	41000	41000	0
174	20241004	162100	1364657050	41000	41000	41000	41000	0
175	20241004	162000	1364657050	41000	41000	41000	41000	0
176	20241004	161900	1364657050	41000	41000	41000	41000	0
177	20241004	161800	1364657050	41000	41000	41000	41000	0
178	20241004	161700	1364657050	41000	41000	41000	41000	0
179	20241004	161600	1364657050	41000	41000	41000	41000	0
180	20241004	161500	1364657050	41000	41000	41000	41000	0
181	20241004	161400	1364657050	41000	41000	41000	41000	0
182	20241004	161300	1364657050	41000	41000	41000	41000	3929
183	20241004	161200	1364657050	41000	41000	41000	41000	0
184	20241004	161100	1364657050	41000	41000	41000	41000	0
185	20241004	161000	1364657050	41000	41000	41000	41000	0
186	20241004	160900	1364657050	41000	41000	41000	41000	0
187	20241004	160800	1364657050	41000	41000	41000	41000	0
188	20241004	160700	1364657050	41000	41000	41000	41000	0
189	20241004	160600	1364657050	41000	41000	41000	41000	0
190	20241004	160500	1364657050	41000	41000	41000	41000	0
191	20241004	160400	1364657050	41000	41000	41000	41000	0
192	20241004	160300	1364657050	41000	41000	41000	41000	0
193	20241004	160200	1364657050	41000	41000	41000	41000	0
194	20241004	160100	1364657050	41000	41000	41000	41000	0
195	20241004	160000	1364657050	41000	41000	41000	41000	0
196	20241004	155900	1364657050	41000	41000	41000	41000	0
197	20241004	155800	1364657050	41000	41000	41000	41000	0
198	20241004	155700	1364657050	41000	41000	41000	41000	0
199	20241004	155600	1364657050	41000	41000	41000	41000	0
200	20241004	155500	1364657050	41000	41000	41000	41000	0
201	20241004	155400	1364657050	41000	41000	41000	41000	0
202	20241004	155300	1364657050	41000	41000	41000	41000	0
203	20241004	155200	1364657050	41000	41000	41000	41000	0
204	20241004	155100	1364657050	41000	41000	41000	41000	0
205	20241004	155000	1364657050	41000	41000	41000	41000	0
206	20241004	154900	1364657050	41000	41000	41000	41000	0
207	20241004	154800	1364657050	41000	41000	41000	41000	0
208	20241004	154700	1364657050	41000	41000	41000	41000	0
209	20241004	154600	1364657050	41000	41000	41000	41000	0
210	20241004	154500	1364657050	41000	41000	41000	41000	0
211	20241004	154400	1364657050	41000	41000	41000	41000	0
212	20241004	154300	1364657050	41000	41000	41000	41000	3929
213	20241004	154200	1364657050	41000	41000	41000	41000	0
214	20241004	154100	1364657050	41000	41000	41000	41000	0
215	20241004	154000	1364657050	41000	41000	41000	41000	0
216	20241004	153900	1364657050	41000	41000	41000	41000	0
217	20241004	153800	1364657050	41000	41000	41000	41000	0
218	20241004	153700	1364657050	41000	41000	41000	41000	0
219	20241004	153600	1364657050	41000	41000	41000	41000	0
220	20241004	153500	1364657050	41000	41000	41000	41000	0
221	20241004	153400	1364657050	41000	41000	41000	41000	0
222	20241004	153300	1364657050	41000	41000	41000	41000	0
223	20241004	153200	1364657050	41000	41000	41000	41000	0
224	20241004	153100	1364657050	41000	41000	41000	41000	0
225	20241004	153000	1364657050	41000	41000	41000	41000	3929
226	20241004	152900	1203568050	40800	40800	40800	40800	0
227	20241004	152800	1203568050	40800	40800	40800	40800	0
228	20241004	152700	1203568050	40800	40800	40800	40800	0
229	20241004	152600	1203568050	40800	40800	40800	40800	0
230	20241004	152500	1203568050	40800	40800	40800	40800	0
231	20241004	152400	1203568050	40800	40800	40800	40800	0
232	20241004	152300	1203568050	40800	40800	40800	40800	0
233	20241004	152200	1203568050	40800	40800	40800	40800	0
234	20241004	152100	1203568050	40800	40800	40800	40800	0
235	20241004	152000	1203568050	40800	40800	40800	40800	0
236	20241004	151900	1203568050	40800	40750	40900	40750	134
237	20241004	151800	1198104700	40800	40850	40900	40800	105
238	20241004	151700	1193814800	40900	40850	40900	40850	32
239	20241004	151600	1192507100	40850	40850	41050	40850	113
240	20241004	151500	1187879450	40950	40850	41000	40750	1009
241	20241004	151400	1146628850	40800	40800	40800	40800	61
242	20241004	151300	1144140050	40850	40850	40850	40800	19
243	20241004	151200	1143364700	40800	40800	40850	40800	64
244	20241004	151100	1140753400	40800	40850	40850	40800	18
245	20241004	151000	1140018900	40800	40800	40850	40800	47
246	20241004	150900	1138101250	40800	40800	40850	40800	28
247	20241004	150800	1136958600	40800	40850	40850	40800	34
248	20241004	150700	1135570350	40850	40850	40850	40850	228
249	20241004	150600	1126256550	40800	40900	40900	40800	125
250	20241004	150500	1121146350	40900	40900	40900	40900	16
251	20241004	150400	1120491950	40900	40900	40900	40900	34
252	20241004	150300	1119101350	40900	40850	40900	40850	127
253	20241004	150200	1113909200	40800	40900	40900	40800	430
254	20241004	150100	1096326950	40900	40950	40950	40900	13
255	20241004	150000	1095795000	40900	40950	40950	40900	17
256	20241004	145900	1095099650	40900	40950	40950	40900	87
257	20241004	145800	1091537100	40950	40950	40950	40950	87
258	20241004	145700	1087974450	40950	40950	40950	40900	132
259	20241004	145600	1082570100	40900	40950	40950	40900	19
260	20241004	145500	1081792850	40950	40900	40950	40900	86
261	20241004	145400	1078273300	40950	40950	40950	40900	117
262	20241004	145300	1073485800	40950	40900	40950	40900	33
263	20241004	145200	1072135950	40900	40950	40950	40900	61
264	20241004	145100	1069638900	40950	41050	41050	40900	324
265	20241004	145000	1056357350	41000	41000	41050	41000	59
266	20241004	144900	1053936050	41000	41050	41050	41000	217
267	20241004	144800	1045028350	41050	41050	41050	41050	44
268	20241004	144700	1043222150	41050	41050	41050	41050	40
269	20241004	144600	1041580150	41050	41000	41050	41000	13
270	20241004	144500	1041046800	41050	41000	41050	41000	50
271	20241004	144400	1038994550	41000	41050	41050	41000	137
272	20241004	144300	1033372150	41050	41050	41050	41000	77
273	20241004	144200	1030212900	41050	41050	41050	41000	37
274	20241004	144100	1028694350	41000	41000	41000	41000	57
275	20241004	144000	1026357350	41000	41050	41050	41000	124
276	20241004	143900	1021273200	41000	41000	41000	41000	90
277	20241004	143800	1017583200	41050	41000	41050	41000	177
278	20241004	143700	1010326050	40950	41000	41000	40950	49
279	20241004	143600	1008317350	41000	41000	41000	40950	47
280	20241004	143500	1006390400	40950	40950	41000	40950	26
281	20241004	143400	1005325550	41000	41000	41000	41000	144
282	20241004	143300	999421550	40950	40950	41050	40900	489
283	20241004	143200	979399450	40950	41050	41050	40950	159
284	20241004	143100	972878500	41050	41050	41050	41000	49
285	20241004	143000	970867300	41050	41000	41050	41000	54
286	20241004	142900	968653150	41000	41000	41050	41000	76
287	20241004	142800	965535600	41050	41050	41050	41050	54
288	20241004	142700	963318900	41050	41050	41050	41050	44
289	20241004	142600	961512700	41000	41050	41050	41000	22
290	20241004	142500	960610600	41050	41050	41050	41050	45
291	20241004	142400	958763350	41000	41100	41100	41000	443
292	20241004	142300	940578400	41100	41100	41100	41050	66
293	20241004	142200	937866950	41100	41100	41100	41100	45
294	20241004	142100	936017450	41100	41100	41100	41100	162
295	20241004	142000	929359250	41100	41100	41100	41050	88
296	20241004	141900	925742700	41100	41100	41100	41100	4
297	20241004	141800	925578300	41050	41100	41100	41050	10
298	20241004	141700	925167600	41100	41100	41100	41050	100
299	20241004	141600	921060450	41050	41000	41050	41000	99
300	20241004	141500	916996750	41050	41050	41050	41050	52
301	20241004	141400	914862150	41050	41050	41100	41000	94
302	20241004	141300	911004900	41100	41100	41100	41100	45
303	20241004	141200	909155400	41050	41050	41100	41050	96
304	20241004	141100	905209950	41000	41100	41100	41000	47
305	20241004	141000	903278600	41100	41100	41100	41050	54
306	20241004	140900	901061250	40950	41050	41100	40950	95
307	20241004	140800	897160950	41050	41050	41100	41050	224
308	20241004	140700	887965150	41050	41000	41100	41000	448
309	20241004	140600	869567000	41000	40950	41000	40950	10
310	20241004	140500	869157300	40950	40900	40950	40900	8
311	20241004	140400	868829950	40900	40900	40900	40900	52
312	20241004	140300	866703150	40900	40800	40900	40800	158
313	20241004	140200	860249100	40850	40850	40850	40850	45
314	20241004	140100	858410850	40850	40850	40850	40850	40
315	20241004	140000	856776850	40850	40850	40850	40800	34
316	20241004	135900	855389500	40850	40850	40850	40850	87
317	20241004	135800	851835550	40850	40850	40850	40850	44
318	20241004	135700	850038150	40850	40850	40850	40850	82
319	20241004	135600	846688450	40850	40900	40900	40850	45
320	20241004	135500	844848150	40850	40850	40850	40850	41
321	20241004	135400	843173300	40900	40850	40900	40850	147
322	20241004	135300	837162850	40850	40850	40850	40850	183
323	20241004	135200	829687300	40900	40850	40900	40850	2
324	20241004	135100	829605550	40900	40900	40900	40900	43
325	20241004	135000	827846850	40900	40900	40900	40900	82
326	20241004	134900	824493050	40900	40900	40900	40900	80
327	20241004	134800	821221050	40900	40900	40900	40900	81
328	20241004	134700	817908150	40850	40850	40850	40850	11
329	20241004	134600	817458800	40850	40850	40850	40850	0
330	20241004	134500	817458800	40850	41000	41000	40850	130
331	20241004	134400	812140300	41000	41000	41000	41000	47
332	20241004	134300	810213300	40900	41000	41000	40900	167
333	20241004	134200	803382300	41000	41000	41000	41000	47
334	20241004	134100	801455300	41000	41000	41000	41000	50
335	20241004	134000	799405300	41050	41000	41050	40900	122
336	20241004	133900	794403200	41050	41050	41050	41000	123
337	20241004	133800	789354350	41050	41050	41050	41050	105
338	20241004	133700	785044100	41050	41050	41050	41050	77
339	20241004	133600	781883250	41050	41100	41100	41050	68
340	20241004	133500	779089850	41100	41100	41150	41100	66
341	20241004	133400	776376900	41100	41150	41150	41100	59
342	20241004	133300	773949400	41150	41150	41150	41100	107
343	20241004	133200	769546400	41150	41100	41200	41100	199
344	20241004	133100	761360750	41200	41150	41200	41150	172
345	20241004	133000	754279500	41200	41150	41200	41150	56
346	20241004	132900	751972500	41200	41200	41200	41200	51
347	20241004	132800	749871300	41250	40900	41250	40900	1192
348	20241004	132700	701028200	40900	40850	40900	40850	623
349	20241004	132600	675576050	40850	40800	40850	40750	718
350	20241004	132500	646276550	40800	40800	40800	40800	166
351	20241004	132400	639503750	40800	40800	40800	40800	9
352	20241004	132300	639136550	40800	40800	40800	40750	30
353	20241004	132200	637913350	40800	40800	40800	40800	23
354	20241004	132100	636974950	40800	40800	40800	40800	7
355	20241004	132000	636689350	40800	40800	40800	40800	7
356	20241004	131900	636403750	40800	40800	40800	40750	375
357	20241004	131800	621104050	40800	40800	40800	40800	16
358	20241004	131700	620451250	40800	40800	40800	40800	7
359	20241004	131600	620165650	40800	40800	40800	40800	7
360	20241004	131500	619880050	40800	40750	40800	40750	30
361	20241004	131400	618657200	40800	40750	40800	40750	18
362	20241004	131300	617923350	40800	40800	40800	40800	14
363	20241004	131200	617352150	40800	40800	40800	40800	7
364	20241004	131100	617066550	40750	40800	40800	40750	199
365	20241004	131000	608956650	40750	40750	40800	40750	16
366	20241004	130900	608304300	40800	40800	40800	40800	7
367	20241004	130800	608018700	40800	40750	40800	40750	198
368	20241004	130700	599949400	40750	40750	40750	40750	7
369	20241004	130600	599664150	40750	40750	40750	40750	68
370	20241004	130500	596893150	40750	40750	40750	40750	7
371	20241004	130400	596607900	40750	40750	40750	40750	20
372	20241004	130300	595792900	40750	40750	40750	40750	14
373	20241004	130200	595222400	40750	40750	40750	40750	20
374	20241004	130100	594407400	40750	40750	40750	40750	7
375	20241004	130000	594122150	40750	40750	40750	40750	13
376	20241004	125900	593592400	40750	40750	40750	40750	7
377	20241004	125800	593307150	40750	40750	40750	40750	7
378	20241004	125700	593021900	40750	40750	40750	40750	14
379	20241004	125600	592451400	40750	40750	40750	40750	71
380	20241004	125500	589558150	40750	40700	40750	40700	8
381	20241004	125400	589232200	40750	40700	40750	40700	172
382	20241004	125300	582229250	40700	40650	40700	40650	41
383	20241004	125200	580562250	40700	40700	40700	40700	78
384	20241004	125100	577387650	40700	40650	40700	40650	13
385	20241004	125000	576858850	40700	40650	40700	40650	26
386	20241004	124900	575801300	40700	40650	40700	40650	8
387	20241004	124800	575475750	40700	40700	40700	40650	122
388	20241004	124700	570510550	40700	40700	40700	40700	24
389	20241004	124600	569533750	40650	40700	40700	40650	13
390	20241004	124500	569004950	40700	40700	40700	40700	7
391	20241004	124400	568720050	40700	40700	40700	40700	8
392	20241004	124300	568394450	40700	40700	40700	40700	0
393	20241004	124200	568394450	40700	40700	40700	40700	4
394	20241004	124100	568231650	40700	40700	40700	40700	0
395	20241004	124000	568231650	40700	40700	40700	40700	0
396	20241004	123900	568231650	40700	40700	40700	40700	4
397	20241004	123800	568068850	40700	40700	40700	40700	0
398	20241004	123700	568068850	40700	40700	40700	40700	77
399	20241004	123600	564934950	40700	40700	40700	40700	73
400	20241004	123500	561963850	40700	40700	40700	40700	0
401	20241004	123400	561963850	40700	40700	40700	40700	11
402	20241004	123300	561516150	40650	40700	40700	40650	10
403	20241004	123200	561109400	40750	40750	40750	40750	44
404	20241004	123100	559316400	40750	40750	40750	40750	0
405	20241004	123000	559316400	40750	40700	40750	40700	140
406	20241004	122900	553614550	40600	40600	40600	40600	6
407	20241004	122800	553370950	40600	40600	40700	40600	50
408	20241004	122700	551340650	40700	40800	40800	40600	705
409	20241004	122600	522628500	40800	40800	40800	40800	1
410	20241004	122500	522587700	40750	40750	40750	40750	29
411	20241004	122400	521405950	40750	40750	40750	40750	0
412	20241004	122300	521405950	40750	40750	40750	40750	11
413	20241004	122200	520957700	40750	40750	40750	40750	1
414	20241004	122100	520916950	40800	40800	40800	40800	4
415	20241004	122000	520753750	40800	40750	40800	40750	28
416	20241004	121900	519612450	40750	40750	40750	40750	0
417	20241004	121800	519612450	40750	40750	40750	40750	35
418	20241004	121700	518186200	40750	40750	40750	40750	1
419	20241004	121600	518145450	40800	40800	40800	40800	6
420	20241004	121500	517900650	40800	40750	40800	40750	7
421	20241004	121400	517615300	40800	40800	40800	40800	0
422	20241004	121300	517615300	40800	40750	40800	40750	4
423	20241004	121200	517452250	40800	40750	40800	40750	10
424	20241004	121100	517044500	40750	40750	40750	40750	0
425	20241004	121000	517044500	40750	40750	40750	40750	13
426	20241004	120900	516514750	40750	40800	40800	40750	17
427	20241004	120800	515821750	40800	40800	40800	40800	1
428	20241004	120700	515780950	40750	40750	40750	40750	36
429	20241004	120600	514313950	40750	40750	40750	40750	0
430	20241004	120500	514313950	40750	40750	40750	40750	13
431	20241004	120400	513784200	40750	40750	40750	40750	0
432	20241004	120300	513784200	40750	40750	40750	40750	1
433	20241004	120200	513743450	40800	40800	40800	40800	1
434	20241004	120100	513702650	40750	40750	40800	40750	3
435	20241004	120000	513580350	40750	40750	40750	40750	27
436	20241004	115900	512480100	40650	40750	40750	40650	71
437	20241004	115800	509588650	40750	40750	40750	40750	1
438	20241004	115700	509547900	40800	40750	40800	40750	64
439	20241004	115600	506937000	40750	40700	40750	40700	3
440	20241004	115500	506814800	40650	40650	40650	40650	21
441	20241004	115400	505961150	40800	40750	40800	40650	275
442	20241004	115300	494749100	40650	40700	40750	40650	28
443	20241004	115200	493610050	40750	40750	40750	40750	39
444	20241004	115100	492020800	40750	40750	40750	40750	1
445	20241004	115000	491980050	40750	40700	40750	40700	95
446	20241004	114900	488110300	40700	40700	40750	40700	9
447	20241004	114800	487743950	40700	40650	40700	40650	18
448	20241004	114700	487011650	40650	40650	40650	40650	6
449	20241004	114600	486767750	40700	40650	40700	40650	8
450	20241004	114500	486442500	40650	40650	40650	40650	11
451	20241004	114400	485995350	40650	40650	40650	40650	1
452	20241004	114300	485954700	40650	40650	40650	40650	19
453	20241004	114200	485182350	40650	40700	40700	40650	2
454	20241004	114100	485101000	40650	40650	40700	40650	14
455	20241004	114000	484531800	40650	40700	40700	40650	12
456	20241004	113900	484043800	40650	40650	40700	40650	6
457	20241004	113800	483799850	40650	40650	40650	40650	1
458	20241004	113700	483759200	40650	40650	40700	40650	18
459	20241004	113600	483026900	40650	40650	40650	40650	1
460	20241004	113500	482986250	40650	40650	40650	40650	11
461	20241004	113400	482539100	40650	40700	40700	40650	23
462	20241004	113300	481604100	40650	40650	40650	40650	29
463	20241004	113200	480425250	40650	40700	40700	40650	24
464	20241004	113100	479448750	40700	40750	40750	40700	34
465	20241004	113000	478063500	40750	40750	40750	40750	37
466	20241004	112900	476555750	40750	40750	40750	40750	4
467	20241004	112800	476392750	40750	40700	40750	40650	55
468	20241004	112700	474153100	40700	40700	40700	40700	6
469	20241004	112600	473908900	40700	40700	40700	40700	0
470	20241004	112500	473908900	40700	40750	40750	40700	12
471	20241004	112400	473420400	40700	40700	40700	40700	0
472	20241004	112300	473420400	40700	40700	40700	40700	6
473	20241004	112200	473176200	40700	40700	40700	40700	0
474	20241004	112100	473176200	40700	40750	40750	40700	4
475	20241004	112000	473013350	40750	40750	40750	40750	4
476	20241004	111900	472850350	40800	40800	40800	40800	0
477	20241004	111800	472850350	40800	40800	40800	40800	117
478	20241004	111700	468076750	40750	40800	40800	40750	7
479	20241004	111600	467791350	40800	40800	40800	40800	1
480	20241004	111500	467750550	40750	40750	40750	40750	5
481	20241004	111400	467546800	40800	40800	40800	40800	5
482	20241004	111300	467342800	40750	40750	40750	40750	5
483	20241004	111200	467139050	40750	40750	40750	40750	0
484	20241004	111100	467139050	40750	40750	40750	40750	5
485	20241004	111000	466935300	40800	40800	40800	40800	4
486	20241004	110900	466772100	40750	40700	40750	40700	59
487	20241004	110800	464367900	40700	40700	40700	40700	0
488	20241004	110700	464367900	40700	40700	40700	40700	4
489	20241004	110600	464205100	40700	40750	40750	40700	253
490	20241004	110500	453903900	40750	40750	40750	40700	74
491	20241004	110400	450888650	40750	40850	40850	40750	702
492	20241004	110300	422222250	40900	40850	40900	40850	7
493	20241004	110200	421936200	40850	40850	40850	40850	0
494	20241004	110100	421936200	40850	40900	40900	40850	8
495	20241004	110000	421609250	40900	40900	40900	40900	3
496	20241004	105900	421486550	40900	40850	40900	40850	26
497	20241004	105800	420423950	40900	40900	40900	40900	0
498	20241004	105700	420423950	40900	40850	40900	40850	6
499	20241004	105600	420178750	40850	40850	40850	40850	23
500	20241004	105500	419239200	40850	40850	40850	40850	6
501	20241004	105400	418994100	40900	40900	40900	40900	2
502	20241004	105300	418912300	40850	40900	40900	40850	6
503	20241004	105200	418667150	40900	40900	40900	40900	80
504	20241004	105100	415395150	40850	40800	40850	40800	124
505	20241004	105000	410330000	40800	40800	40800	40800	0
506	20241004	104900	410330000	40800	40800	40800	40800	5
507	20241004	104800	410126000	40850	40800	40850	40800	160
508	20241004	104700	403594700	40800	40800	40800	40800	3
509	20241004	104600	403472300	40850	40800	40850	40750	237
510	20241004	104500	393802500	40750	40750	40750	40750	5
511	20241004	104400	393598750	40800	40800	40800	40800	92
512	20241004	104300	389845150	40800	40750	40800	40750	412
513	20241004	104200	373040750	40800	40800	40800	40800	105
514	20241004	104100	368756750	40750	40750	40750	40750	5
515	20241004	104000	368553000	40750	40800	40800	40750	3
516	20241004	103900	368430700	40750	40750	40750	40750	5
517	20241004	103800	368226950	40750	40750	40750	40750	0
518	20241004	103700	368226950	40750	40750	40800	40750	36
519	20241004	103600	366759550	40750	40750	40750	40750	34
520	20241004	103500	365374050	40750	40750	40750	40750	77
521	20241004	103400	362236300	40700	40700	40700	40700	0
522	20241004	103300	362236300	40700	40750	40750	40700	13
523	20241004	103200	361706750	40700	40750	40750	40700	199
524	20241004	103100	353599500	40700	40700	40700	40700	5
525	20241004	103000	353396000	40750	40750	40750	40750	1
526	20241004	102900	353355250	40750	40750	40750	40700	24
527	20241004	102800	352377500	40700	40750	40750	40700	10
528	20241004	102700	351970250	40700	40700	40700	40700	0
529	20241004	102600	351970250	40700	40750	40750	40700	88
530	20241004	102500	348384500	40750	40750	40750	40750	20
531	20241004	102400	347569500	40700	40700	40700	40700	6
532	20241004	102300	347325300	40700	40700	40700	40700	1
533	20241004	102200	347284600	40700	40750	40750	40700	10
534	20241004	102100	346877350	40750	40750	40750	40750	3
535	20241004	102000	346755100	40750	40800	40800	40750	206
536	20241004	101900	338360350	40750	40750	40750	40750	1
537	20241004	101800	338319600	40750	40750	40750	40750	5
538	20241004	101700	338115850	40750	40750	40750	40750	0
539	20241004	101600	338115850	40750	40750	40750	40750	5
540	20241004	101500	337912100	40800	40800	40800	40800	2
541	20241004	101400	337830500	40750	40750	40750	40750	5
542	20241004	101300	337626750	40800	40800	40800	40800	3
543	20241004	101200	337504350	40750	40700	40800	40700	638
544	20241004	101100	311534200	40650	40650	40650	40650	0
545	20241004	101000	311534200	40650	40650	40650	40650	92
546	20241004	100900	307794400	40650	40650	40650	40650	95
547	20241004	100800	303932650	40650	40700	40700	40650	7
548	20241004	100700	303648000	40700	40700	40700	40700	3
549	20241004	100600	303525900	40650	40650	40700	40650	233
550	20241004	100500	294052700	40650	40650	40650	40650	20
551	20241004	100400	293239700	40650	40700	40700	40650	71
552	20241004	100300	290353500	40700	40700	40700	40700	1
553	20241004	100200	290312800	40650	40700	40700	40650	69
554	20241004	100100	287507900	40700	40700	40700	40700	1
555	20241004	100000	287467200	40700	40700	40700	40650	151
556	20241004	095900	281328100	40650	40650	40650	40650	0
557	20241004	095800	281328100	40650	40650	40650	40650	5
558	20241004	095700	281124850	40700	40650	40700	40650	133
559	20241004	095600	275718000	40600	40600	40600	40600	5
560	20241004	095500	275515000	40650	40650	40650	40650	3
561	20241004	095400	275393050	40600	40600	40600	40600	5
562	20241004	095300	275190050	40650	40650	40650	40650	9
563	20241004	095200	274824200	40650	40650	40650	40600	165
564	20241004	095100	268117150	40600	40600	40600	40600	0
565	20241004	095000	268117150	40600	40650	40650	40600	14
566	20241004	094900	267548600	40650	40650	40650	40650	2
567	20241004	094800	267467300	40650	40650	40650	40650	0
568	20241004	094700	267467300	40650	40650	40650	40650	2
569	20241004	094600	267386000	40650	40650	40650	40650	4
570	20241004	094500	267223400	40650	40650	40650	40650	0
571	20241004	094400	267223400	40650	40650	40650	40650	1
572	20241004	094300	267182750	40600	40600	40600	40600	0
573	20241004	094200	267182750	40600	40700	40700	40600	47
574	20241004	094100	265270250	40700	40700	40700	40700	1
575	20241004	094000	265229550	40700	40700	40700	40700	4
576	20241004	093900	265066750	40700	40650	40700	40650	48
577	20241004	093800	263115350	40600	40550	40600	40550	126
578	20241004	093700	258004050	40550	40550	40650	40550	231
579	20241004	093600	248635600	40550	40650	40650	40500	46
580	20241004	093500	246770300	40650	40550	40650	40550	90
581	20241004	093400	243120100	40650	40650	40650	40650	111
582	20241004	093300	238607950	40550	40650	40650	40550	87
583	20241004	093200	235079700	40650	40650	40650	40650	6
584	20241004	093100	234835800	40650	40600	40650	40550	81
585	20241004	093000	231549100	40600	40600	40600	40600	103
586	20241004	092900	227367300	40650	40650	40650	40650	22
587	20241004	092800	226473000	40650	40650	40650	40650	10
588	20241004	092700	226066500	40700	40700	40700	40600	89
589	20241004	092600	222452200	40700	40700	40700	40700	0
590	20241004	092500	222452200	40700	40700	40700	40700	61
591	20241004	092400	219969500	40650	40650	40650	40650	0
592	20241004	092300	219969500	40650	40650	40650	40650	14
593	20241004	092200	219400400	40700	40650	40700	40650	42
594	20241004	092100	217691050	40650	40800	40800	40650	83
595	20241004	092000	214310400	40650	40650	40800	40600	158
596	20241004	091900	207886050	40700	40650	40700	40650	446
597	20241004	091800	189737600	40600	40600	40600	40600	170
598	20241004	091700	182835600	40600	40600	40600	40600	0
599	20241004	091600	182835600	40600	40600	40600	40600	188
600	20241004	091500	175202800	40550	40600	40600	40550	80
601	20241004	091400	171958300	40650	40700	40700	40650	207
602	20241004	091300	163537400	40700	40700	40700	40700	174
603	20241004	091200	156455600	40800	40800	40900	40800	181
604	20241004	091100	149065400	40800	40800	40800	40800	0
605	20241004	091000	149065400	40800	40650	40800	40650	248
606	20241004	090900	138959100	40600	40650	40650	40500	277
607	20241004	090800	127720450	40700	40550	40700	40550	66
608	20241004	090700	125042750	40500	40450	40600	40450	55
609	20241004	090600	122814350	40450	40550	40550	40450	203
610	20241004	090500	114597250	40450	40450	40450	40450	43
611	20241004	090400	112857900	40450	40500	40500	40400	83
612	20241004	090300	109501450	40550	40500	40550	40450	137
613	20241004	090200	103957100	40500	40400	40500	40400	605
614	20241004	090100	79510250	40350	40500	40500	40350	1491
615	20241004	090000	19242600	40500	40800	40800	40500	473