KissMeData/058430/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	194700	593226900	40800	40800	40800	40800	332
3	20241007	194600	593226900	40800	40800	40800	40800	0
4	20241007	194500	593226900	40800	40800	40800	40800	0
5	20241007	194400	593226900	40800	40800	40800	40800	0
6	20241007	194300	593226900	40800	40800	40800	40800	0
7	20241007	194200	593226900	40800	40800	40800	40800	0
8	20241007	194100	593226900	40800	40800	40800	40800	0
9	20241007	194000	593226900	40800	40800	40800	40800	0
10	20241007	193900	593226900	40800	40800	40800	40800	0
11	20241007	193800	593226900	40800	40800	40800	40800	0
12	20241007	193700	593226900	40800	40800	40800	40800	0
13	20241007	193600	593226900	40800	40800	40800	40800	0
14	20241007	193500	593226900	40800	40800	40800	40800	0
15	20241007	193400	593226900	40800	40800	40800	40800	0
16	20241007	193300	593226900	40800	40800	40800	40800	0
17	20241007	193200	593226900	40800	40800	40800	40800	0
18	20241007	193100	593226900	40800	40800	40800	40800	0
19	20241007	193000	593226900	40800	40800	40800	40800	0
20	20241007	192900	593226900	40800	40800	40800	40800	0
21	20241007	192800	593226900	40800	40800	40800	40800	0
22	20241007	192700	593226900	40800	40800	40800	40800	0
23	20241007	192600	593226900	40800	40800	40800	40800	0
24	20241007	192500	593226900	40800	40800	40800	40800	0
25	20241007	192400	593226900	40800	40800	40800	40800	0
26	20241007	192300	593226900	40800	40800	40800	40800	0
27	20241007	192200	593226900	40800	40800	40800	40800	0
28	20241007	192100	593226900	40800	40800	40800	40800	0
29	20241007	192000	593226900	40800	40800	40800	40800	0
30	20241007	191900	593226900	40800	40800	40800	40800	0
31	20241007	191800	593226900	40800	40800	40800	40800	0
32	20241007	191700	593226900	40800	40800	40800	40800	332
33	20241007	191600	593226900	40800	40800	40800	40800	0
34	20241007	191500	593226900	40800	40800	40800	40800	0
35	20241007	191400	593226900	40800	40800	40800	40800	0
36	20241007	191300	593226900	40800	40800	40800	40800	0
37	20241007	191200	593226900	40800	40800	40800	40800	0
38	20241007	191100	593226900	40800	40800	40800	40800	0
39	20241007	191000	593226900	40800	40800	40800	40800	0
40	20241007	190900	593226900	40800	40800	40800	40800	0
41	20241007	190800	593226900	40800	40800	40800	40800	0
42	20241007	190700	593226900	40800	40800	40800	40800	0
43	20241007	190600	593226900	40800	40800	40800	40800	0
44	20241007	190500	593226900	40800	40800	40800	40800	0
45	20241007	190400	593226900	40800	40800	40800	40800	0
46	20241007	190300	593226900	40800	40800	40800	40800	0
47	20241007	190200	593226900	40800	40800	40800	40800	0
48	20241007	190100	593226900	40800	40800	40800	40800	0
49	20241007	190000	593226900	40800	40800	40800	40800	0
50	20241007	185900	593226900	40800	40800	40800	40800	0
51	20241007	185800	593226900	40800	40800	40800	40800	0
52	20241007	185700	593226900	40800	40800	40800	40800	0
53	20241007	185600	593226900	40800	40800	40800	40800	0
54	20241007	185500	593226900	40800	40800	40800	40800	0
55	20241007	185400	593226900	40800	40800	40800	40800	0
56	20241007	185300	593226900	40800	40800	40800	40800	0
57	20241007	185200	593226900	40800	40800	40800	40800	0
58	20241007	185100	593226900	40800	40800	40800	40800	0
59	20241007	185000	593226900	40800	40800	40800	40800	0
60	20241007	184900	593226900	40800	40800	40800	40800	0
61	20241007	184800	593226900	40800	40800	40800	40800	0
62	20241007	184700	593226900	40800	40800	40800	40800	332
63	20241007	184600	593226900	40800	40800	40800	40800	0
64	20241007	184500	593226900	40800	40800	40800	40800	0
65	20241007	184400	593226900	40800	40800	40800	40800	0
66	20241007	184300	593226900	40800	40800	40800	40800	0
67	20241007	184200	593226900	40800	40800	40800	40800	0
68	20241007	184100	593226900	40800	40800	40800	40800	0
69	20241007	184000	593226900	40800	40800	40800	40800	0
70	20241007	183900	593226900	40800	40800	40800	40800	0
71	20241007	183800	593226900	40800	40800	40800	40800	0
72	20241007	183700	593226900	40800	40800	40800	40800	0
73	20241007	183600	593226900	40800	40800	40800	40800	0
74	20241007	183500	593226900	40800	40800	40800	40800	0
75	20241007	183400	593226900	40800	40800	40800	40800	0
76	20241007	183300	593226900	40800	40800	40800	40800	0
77	20241007	183200	593226900	40800	40800	40800	40800	0
78	20241007	183100	593226900	40800	40800	40800	40800	0
79	20241007	183000	593226900	40800	40800	40800	40800	0
80	20241007	182900	593226900	40800	40800	40800	40800	0
81	20241007	182800	593226900	40800	40800	40800	40800	0
82	20241007	182700	593226900	40800	40800	40800	40800	0
83	20241007	182600	593226900	40800	40800	40800	40800	0
84	20241007	182500	593226900	40800	40800	40800	40800	0
85	20241007	182400	593226900	40800	40800	40800	40800	0
86	20241007	182300	593226900	40800	40800	40800	40800	0
87	20241007	182200	593226900	40800	40800	40800	40800	0
88	20241007	182100	593226900	40800	40800	40800	40800	0
89	20241007	182000	593226900	40800	40800	40800	40800	0
90	20241007	181900	593226900	40800	40800	40800	40800	0
91	20241007	181800	593226900	40800	40800	40800	40800	0
92	20241007	181700	593226900	40800	40800	40800	40800	332
93	20241007	181600	593226900	40800	40800	40800	40800	0
94	20241007	181500	593226900	40800	40800	40800	40800	0
95	20241007	181400	593226900	40800	40800	40800	40800	0
96	20241007	181300	593226900	40800	40800	40800	40800	0
97	20241007	181200	593226900	40800	40800	40800	40800	0
98	20241007	181100	593226900	40800	40800	40800	40800	0
99	20241007	181000	593226900	40800	40800	40800	40800	0
100	20241007	180900	593226900	40800	40800	40800	40800	0
101	20241007	180800	593226900	40800	40800	40800	40800	0
102	20241007	180700	593226900	40800	40800	40800	40800	0
103	20241007	180600	593226900	40800	40800	40800	40800	0
104	20241007	180500	593226900	40800	40800	40800	40800	0
105	20241007	180400	593226900	40800	40800	40800	40800	0
106	20241007	180300	593226900	40800	40800	40800	40800	0
107	20241007	180200	593226900	40800	40800	40800	40800	0
108	20241007	180100	593226900	40800	40800	40800	40800	0
109	20241007	180000	593226900	40800	40800	40800	40800	0
110	20241007	175900	593226900	40800	40800	40800	40800	0
111	20241007	175800	593226900	40800	40800	40800	40800	0
112	20241007	175700	593226900	40800	40800	40800	40800	0
113	20241007	175600	593226900	40800	40800	40800	40800	0
114	20241007	175500	593226900	40800	40800	40800	40800	0
115	20241007	175400	593226900	40800	40800	40800	40800	0
116	20241007	175300	593226900	40800	40800	40800	40800	0
117	20241007	175200	593226900	40800	40800	40800	40800	0
118	20241007	175100	593226900	40800	40800	40800	40800	0
119	20241007	175000	593226900	40800	40800	40800	40800	0
120	20241007	174900	593226900	40800	40800	40800	40800	0
121	20241007	174800	593226900	40800	40800	40800	40800	0
122	20241007	174700	593226900	40800	40800	40800	40800	332
123	20241007	174600	593226900	40800	40800	40800	40800	0
124	20241007	174500	593226900	40800	40800	40800	40800	0
125	20241007	174400	593226900	40800	40800	40800	40800	0
126	20241007	174300	593226900	40800	40800	40800	40800	0
127	20241007	174200	593226900	40800	40800	40800	40800	0
128	20241007	174100	593226900	40800	40800	40800	40800	0
129	20241007	174000	593226900	40800	40800	40800	40800	0
130	20241007	173900	593226900	40800	40800	40800	40800	0
131	20241007	173800	593226900	40800	40800	40800	40800	0
132	20241007	173700	593226900	40800	40800	40800	40800	0
133	20241007	173600	593226900	40800	40800	40800	40800	0
134	20241007	173500	593226900	40800	40800	40800	40800	0
135	20241007	173400	593226900	40800	40800	40800	40800	0
136	20241007	173300	593226900	40800	40800	40800	40800	0
137	20241007	173200	593226900	40800	40800	40800	40800	0
138	20241007	173100	593226900	40800	40800	40800	40800	0
139	20241007	173000	593226900	40800	40800	40800	40800	0
140	20241007	172900	593226900	40800	40800	40800	40800	0
141	20241007	172800	593226900	40800	40800	40800	40800	0
142	20241007	172700	593226900	40800	40800	40800	40800	0
143	20241007	172600	593226900	40800	40800	40800	40800	0
144	20241007	172500	593226900	40800	40800	40800	40800	0
145	20241007	172400	593226900	40800	40800	40800	40800	0
146	20241007	172300	593226900	40800	40800	40800	40800	0
147	20241007	172200	593226900	40800	40800	40800	40800	0
148	20241007	172100	593226900	40800	40800	40800	40800	0
149	20241007	172000	593226900	40800	40800	40800	40800	0
150	20241007	171900	593226900	40800	40800	40800	40800	0
151	20241007	171800	593226900	40800	40800	40800	40800	0
152	20241007	171700	593226900	40800	40800	40800	40800	332
153	20241007	171600	593226900	40800	40800	40800	40800	0
154	20241007	171500	593226900	40800	40800	40800	40800	0
155	20241007	171400	593226900	40800	40800	40800	40800	0
156	20241007	171300	593226900	40800	40800	40800	40800	0
157	20241007	171200	593226900	40800	40800	40800	40800	0
158	20241007	171100	593226900	40800	40800	40800	40800	0
159	20241007	171000	593226900	40800	40800	40800	40800	0
160	20241007	170900	593226900	40800	40800	40800	40800	0
161	20241007	170800	593226900	40800	40800	40800	40800	0
162	20241007	170700	593226900	40800	40800	40800	40800	0
163	20241007	170600	593226900	40800	40800	40800	40800	0
164	20241007	170500	593226900	40800	40800	40800	40800	0
165	20241007	170400	593226900	40800	40800	40800	40800	0
166	20241007	170300	593226900	40800	40800	40800	40800	0
167	20241007	170200	593226900	40800	40800	40800	40800	0
168	20241007	170100	593226900	40800	40800	40800	40800	0
169	20241007	170000	593226900	40800	40800	40800	40800	0
170	20241007	165900	593226900	40800	40800	40800	40800	0
171	20241007	165800	593226900	40800	40800	40800	40800	0
172	20241007	165700	593226900	40800	40800	40800	40800	0
173	20241007	165600	593226900	40800	40800	40800	40800	0
174	20241007	165500	593226900	40800	40800	40800	40800	0
175	20241007	165400	593226900	40800	40800	40800	40800	0
176	20241007	165300	593226900	40800	40800	40800	40800	0
177	20241007	165200	593226900	40800	40800	40800	40800	0
178	20241007	165100	593226900	40800	40800	40800	40800	0
179	20241007	165000	593226900	40800	40800	40800	40800	0
180	20241007	164900	593226900	40800	40800	40800	40800	0
181	20241007	164800	593226900	40800	40800	40800	40800	0
182	20241007	164700	593226900	40800	40800	40800	40800	332
183	20241007	164600	593226900	40800	40800	40800	40800	0
184	20241007	164500	593226900	40800	40800	40800	40800	0
185	20241007	164400	593226900	40800	40800	40800	40800	0
186	20241007	164300	593226900	40800	40800	40800	40800	0
187	20241007	164200	593226900	40800	40800	40800	40800	0
188	20241007	164100	593226900	40800	40800	40800	40800	0
189	20241007	164000	593226900	40800	40800	40800	40800	0
190	20241007	163900	593226900	40800	40800	40800	40800	0
191	20241007	163800	593226900	40800	40800	40800	40800	0
192	20241007	163700	593226900	40800	40800	40800	40800	0
193	20241007	163600	593226900	40800	40800	40800	40800	0
194	20241007	163500	593226900	40800	40800	40800	40800	0
195	20241007	163400	593226900	40800	40800	40800	40800	0
196	20241007	163300	593226900	40800	40800	40800	40800	0
197	20241007	163200	593226900	40800	40800	40800	40800	0
198	20241007	163100	593226900	40800	40800	40800	40800	0
199	20241007	163000	593226900	40800	40800	40800	40800	0
200	20241007	162900	593226900	40800	40800	40800	40800	0
201	20241007	162800	593226900	40800	40800	40800	40800	0
202	20241007	162700	593226900	40800	40800	40800	40800	0
203	20241007	162600	593226900	40800	40800	40800	40800	0
204	20241007	162500	593226900	40800	40800	40800	40800	0
205	20241007	162400	593226900	40800	40800	40800	40800	0
206	20241007	162300	593226900	40800	40800	40800	40800	0
207	20241007	162200	593226900	40800	40800	40800	40800	0
208	20241007	162100	593226900	40800	40800	40800	40800	0
209	20241007	162000	593226900	40800	40800	40800	40800	0
210	20241007	161900	593226900	40800	40800	40800	40800	0
211	20241007	161800	593226900	40800	40800	40800	40800	0
212	20241007	161700	593226900	40800	40800	40800	40800	332
213	20241007	161600	593226900	40800	40800	40800	40800	0
214	20241007	161500	593226900	40800	40800	40800	40800	0
215	20241007	161400	593226900	40800	40800	40800	40800	0
216	20241007	161300	593226900	40800	40800	40800	40800	0
217	20241007	161200	593226900	40800	40800	40800	40800	0
218	20241007	161100	593226900	40800	40800	40800	40800	0
219	20241007	161000	593226900	40800	40800	40800	40800	0
220	20241007	160900	593226900	40800	40800	40800	40800	0
221	20241007	160800	593226900	40800	40800	40800	40800	0
222	20241007	160700	593226900	40800	40800	40800	40800	0
223	20241007	160600	593226900	40800	40800	40800	40800	0
224	20241007	160500	593226900	40800	40800	40800	40800	0
225	20241007	160400	593226900	40800	40800	40800	40800	0
226	20241007	160300	593226900	40800	40800	40800	40800	0
227	20241007	160200	593226900	40800	40800	40800	40800	0
228	20241007	160100	593226900	40800	40800	40800	40800	0
229	20241007	160000	593226900	40800	40800	40800	40800	0
230	20241007	155900	593226900	40800	40800	40800	40800	0
231	20241007	155800	593226900	40800	40800	40800	40800	0
232	20241007	155700	593226900	40800	40800	40800	40800	0
233	20241007	155600	593226900	40800	40800	40800	40800	0
234	20241007	155500	593226900	40800	40800	40800	40800	0
235	20241007	155400	593226900	40800	40800	40800	40800	0
236	20241007	155300	593226900	40800	40800	40800	40800	0
237	20241007	155200	593226900	40800	40800	40800	40800	0
238	20241007	155100	593226900	40800	40800	40800	40800	0
239	20241007	155000	593226900	40800	40800	40800	40800	0
240	20241007	154900	593226900	40800	40800	40800	40800	0
241	20241007	154800	593226900	40800	40800	40800	40800	0
242	20241007	154700	593226900	40800	40800	40800	40800	332
243	20241007	154600	593226900	40800	40800	40800	40800	0
244	20241007	154500	593226900	40800	40800	40800	40800	0
245	20241007	154400	593226900	40800	40800	40800	40800	0
246	20241007	154300	593226900	40800	40800	40800	40800	0
247	20241007	154200	593226900	40800	40800	40800	40800	0
248	20241007	154100	593226900	40800	40800	40800	40800	0
249	20241007	154000	593226900	40800	40800	40800	40800	0
250	20241007	153900	593226900	40800	40800	40800	40800	0
251	20241007	153800	593226900	40800	40800	40800	40800	0
252	20241007	153700	593226900	40800	40800	40800	40800	0
253	20241007	153600	593226900	40800	40800	40800	40800	0
254	20241007	153500	593226900	40800	40800	40800	40800	0
255	20241007	153400	593226900	40800	40800	40800	40800	0
256	20241007	153300	593226900	40800	40800	40800	40800	0
257	20241007	153200	593226900	40800	40800	40800	40800	0
258	20241007	153100	593226900	40800	40800	40800	40800	0
259	20241007	153000	593226900	40800	40800	40800	40800	332
260	20241007	152900	579681300	40500	40500	40500	40500	0
261	20241007	152800	579681300	40500	40500	40500	40500	0
262	20241007	152700	579681300	40500	40500	40500	40500	0
263	20241007	152600	579681300	40500	40500	40500	40500	0
264	20241007	152500	579681300	40500	40500	40500	40500	0
265	20241007	152400	579681300	40500	40500	40500	40500	0
266	20241007	152300	579681300	40500	40500	40500	40500	0
267	20241007	152200	579681300	40500	40500	40500	40500	0
268	20241007	152100	579681300	40500	40500	40500	40500	0
269	20241007	152000	579681300	40500	40500	40500	40500	0
270	20241007	151900	579681300	40500	40450	40700	40450	204
271	20241007	151800	571418550	40450	40750	40750	40450	103
272	20241007	151700	567237150	40750	40550	40750	40550	25
273	20241007	151600	566222100	40600	40600	40600	40600	15
274	20241007	151500	565613100	40600	40600	40750	40600	49
275	20241007	151400	563620700	40600	40600	40600	40600	1
276	20241007	151300	563580100	40600	40700	40700	40600	251
277	20241007	151200	553366300	40700	40700	40700	40700	106
278	20241007	151100	549052100	40700	40700	40700	40700	10
279	20241007	151000	548645100	40700	40600	40700	40600	6
280	20241007	150900	548401000	40550	40550	40550	40550	13
281	20241007	150800	547873850	40700	40700	40700	40700	5
282	20241007	150700	547670350	40550	40550	40550	40550	0
283	20241007	150600	547670350	40550	40550	40550	40550	17
284	20241007	150500	546981000	40700	40550	40700	40550	15
285	20241007	150400	546372000	40550	40700	40700	40550	53
286	20241007	150300	544219400	40700	40750	40750	40700	68
287	20241007	150200	541449050	40700	40700	40700	40700	9
288	20241007	150100	541082750	40700	40750	40750	40700	20
289	20241007	150000	540268050	40750	40750	40750	40750	5
290	20241007	145900	540064300	40700	40700	40700	40700	1
291	20241007	145800	540023600	40750	40750	40750	40750	0
292	20241007	145700	540023600	40750	40750	40750	40750	5
293	20241007	145600	539819850	40750	40750	40750	40750	0
294	20241007	145500	539819850	40750	40750	40750	40750	0
295	20241007	145400	539819850	40750	40750	40750	40750	30
296	20241007	145300	538597350	40750	40750	40750	40750	0
297	20241007	145200	538597350	40750	40750	40750	40750	3
298	20241007	145100	538475100	40750	40750	40750	40750	0
299	20241007	145000	538475100	40750	40700	40750	40700	13
300	20241007	144900	537945750	40700	40700	40700	40700	5
301	20241007	144800	537742250	40700	40700	40700	40700	0
302	20241007	144700	537742250	40700	40750	40750	40700	11
303	20241007	144600	537294300	40700	40700	40700	40700	1
304	20241007	144500	537253600	40700	40700	40700	40700	0
305	20241007	144400	537253600	40700	40700	40700	40700	1
306	20241007	144300	537212900	40750	40700	40750	40700	10
307	20241007	144200	536805450	40700	40650	40700	40650	21
308	20241007	144100	535951550	40650	40650	40650	40650	16
309	20241007	144000	535301150	40700	40700	40700	40700	0
310	20241007	143900	535301150	40700	40700	40700	40700	1
311	20241007	143800	535260450	40650	40650	40650	40650	15
312	20241007	143700	534650700	40650	40650	40700	40650	27
313	20241007	143600	533552900	40650	40650	40650	40650	0
314	20241007	143500	533552900	40650	40650	40650	40650	0
315	20241007	143400	533552900	40650	40650	40650	40650	95
316	20241007	143300	529691150	40650	40650	40650	40650	5
317	20241007	143200	529487900	40650	40650	40650	40650	0
318	20241007	143100	529487900	40650	40650	40650	40650	0
319	20241007	143000	529487900	40650	40650	40650	40650	0
320	20241007	142900	529487900	40650	40650	40650	40650	26
321	20241007	142800	528431000	40650	40650	40650	40650	5
322	20241007	142700	528227750	40650	40650	40650	40650	0
323	20241007	142600	528227750	40650	40650	40650	40650	0
324	20241007	142500	528227750	40650	40650	40650	40650	0
325	20241007	142400	528227750	40650	40650	40650	40650	0
326	20241007	142300	528227750	40650	40650	40650	40650	5
327	20241007	142200	528024500	40650	40650	40650	40650	0
328	20241007	142100	528024500	40650	40650	40650	40650	0
329	20241007	142000	528024500	40650	40650	40650	40650	0
330	20241007	141900	528024500	40650	40650	40650	40650	0
331	20241007	141800	528024500	40650	40650	40650	40650	5
332	20241007	141700	527821250	40550	40550	40550	40550	30
333	20241007	141600	526604750	40650	40650	40650	40650	0
334	20241007	141500	526604750	40650	40650	40650	40650	0
335	20241007	141400	526604750	40650	40650	40650	40650	2
336	20241007	141300	526523450	40500	40600	40600	40500	18
337	20241007	141200	525793950	40600	40600	40600	40600	0
338	20241007	141100	525793950	40600	40600	40600	40600	0
339	20241007	141000	525793950	40600	40600	40600	40600	0
340	20241007	140900	525793950	40600	40600	40600	40600	96
341	20241007	140800	521896350	40600	40600	40600	40600	5
342	20241007	140700	521693350	40550	40550	40550	40550	6
343	20241007	140600	521450050	40550	40550	40550	40550	1
344	20241007	140500	521409500	40600	40600	40600	40600	29
345	20241007	140400	520232100	40600	40600	40600	40600	0
346	20241007	140300	520232100	40600	40600	40600	40600	28
347	20241007	140200	519095300	40450	40450	40450	40450	0
348	20241007	140100	519095300	40450	40450	40450	40450	3
349	20241007	140000	518973950	40600	40600	40600	40600	1
350	20241007	135900	518933350	40600	40600	40600	40600	0
351	20241007	135800	518933350	40600	40500	40600	40500	20
352	20241007	135700	518122850	40550	40550	40550	40550	132
353	20241007	135600	512770250	40550	40550	40550	40550	1
354	20241007	135500	512729700	40550	40550	40550	40550	6
355	20241007	135400	512486400	40600	40600	40600	40600	0
356	20241007	135300	512486400	40600	40600	40600	40600	5
357	20241007	135200	512283400	40600	40600	40600	40600	0
358	20241007	135100	512283400	40600	40600	40600	40600	0
359	20241007	135000	512283400	40600	40600	40600	40600	19
360	20241007	134900	511512000	40600	40600	40600	40600	0
361	20241007	134800	511512000	40600	40550	40600	40550	6
362	20241007	134700	511268450	40600	40600	40600	40600	1
363	20241007	134600	511227850	40600	40600	40600	40600	0
364	20241007	134500	511227850	40600	40600	40600	40600	0
365	20241007	134400	511227850	40600	40600	40600	40600	12
366	20241007	134300	510740650	40650	40650	40650	40650	5
367	20241007	134200	510537400	40600	40600	40600	40600	0
368	20241007	134100	510537400	40600	40600	40600	40600	0
369	20241007	134000	510537400	40600	40600	40600	40600	7
370	20241007	133900	510253200	40650	40650	40650	40650	0
371	20241007	133800	510253200	40650	40650	40650	40650	7
372	20241007	133700	509968650	40600	40600	40600	40600	0
373	20241007	133600	509968650	40600	40550	40600	40500	18
374	20241007	133500	509239500	40550	40550	40550	40550	0
375	20241007	133400	509239500	40550	40600	40600	40550	136
376	20241007	133300	503718000	40650	40650	40650	40650	1
377	20241007	133200	503677350	40650	40650	40650	40650	1
378	20241007	133100	503636700	40700	40700	40700	40700	0
379	20241007	133000	503636700	40700	40700	40700	40700	0
380	20241007	132900	503636700	40700	40700	40700	40700	1
381	20241007	132800	503596000	40700	40650	40700	40600	9
382	20241007	132700	503230050	40650	40650	40650	40650	0
383	20241007	132600	503230050	40650	40650	40650	40650	1
384	20241007	132500	503189400	40650	40650	40650	40650	11
385	20241007	132400	502742250	40700	40700	40700	40700	0
386	20241007	132300	502742250	40700	40700	40700	40700	5
387	20241007	132200	502538750	40600	40600	40600	40600	12
388	20241007	132100	502051550	40600	40600	40600	40600	4
389	20241007	132000	501889150	40600	40600	40600	40600	3
390	20241007	131900	501767350	40600	40600	40600	40600	0
391	20241007	131800	501767350	40600	40600	40600	40600	15
392	20241007	131700	501158350	40600	40750	40750	40600	33
393	20241007	131600	499817800	40600	40600	40600	40600	0
394	20241007	131500	499817800	40600	40650	40650	40600	30
395	20241007	131400	498599100	40600	40600	40600	40600	0
396	20241007	131300	498599100	40600	40600	40600	40600	0
397	20241007	131200	498599100	40600	40700	40700	40600	32
398	20241007	131100	497297900	40700	40700	40700	40700	7
399	20241007	131000	497013000	40600	40600	40600	40600	52
400	20241007	130900	494901800	40600	40600	40600	40600	0
401	20241007	130800	494901800	40600	40600	40600	40600	48
402	20241007	130700	492953000	40500	40500	40500	40500	0
403	20241007	130600	492953000	40500	40500	40500	40500	2
404	20241007	130500	492872000	40600	40600	40600	40600	5
405	20241007	130400	492669000	40600	40600	40600	40600	0
406	20241007	130300	492669000	40600	40600	40600	40600	0
407	20241007	130200	492669000	40600	40600	40600	40600	0
408	20241007	130100	492669000	40600	40600	40600	40600	1
409	20241007	130000	492628400	40450	40450	40450	40450	0
410	20241007	125900	492628400	40450	40450	40450	40450	1
411	20241007	125800	492587950	40600	40450	40600	40450	22
412	20241007	125700	491697300	40500	40500	40500	40500	28
413	20241007	125600	490563300	40500	40500	40500	40500	0
414	20241007	125500	490563300	40500	40500	40500	40500	1
415	20241007	125400	490522800	40500	40500	40500	40500	0
416	20241007	125300	490522800	40500	40500	40500	40500	0
417	20241007	125200	490522800	40500	40500	40500	40500	6
418	20241007	125100	490279800	40500	40600	40600	40500	183
419	20241007	125000	482851700	40500	40500	40500	40500	0
420	20241007	124900	482851700	40500	40500	40600	40500	79
421	20241007	124800	479645900	40600	40600	40600	40600	5
422	20241007	124700	479442900	40600	40600	40600	40600	7
423	20241007	124600	479158700	40600	40600	40600	40600	0
424	20241007	124500	479158700	40600	40550	40600	40550	42
425	20241007	124400	477455300	40550	40550	40550	40550	6
426	20241007	124300	477212000	40550	40550	40550	40550	40
427	20241007	124200	475590000	40600	40600	40600	40600	0
428	20241007	124100	475590000	40600	40600	40600	40600	1
429	20241007	124000	475549400	40600	40600	40600	40600	10
430	20241007	123900	475143400	40600	40600	40600	40600	1
431	20241007	123800	475102800	40600	40600	40600	40600	3
432	20241007	123700	474981000	40600	40600	40600	40600	30
433	20241007	123600	473763000	40600	40600	40600	40600	0
434	20241007	123500	473763000	40600	40600	40600	40600	0
435	20241007	123400	473763000	40600	40600	40600	40600	0
436	20241007	123300	473763000	40600	40600	40600	40600	1
437	20241007	123200	473722400	40600	40600	40600	40600	0
438	20241007	123100	473722400	40600	40600	40600	40600	0
439	20241007	123000	473722400	40600	40600	40600	40600	0
440	20241007	122900	473722400	40600	40600	40600	40600	0
441	20241007	122800	473722400	40600	40600	40600	40600	0
442	20241007	122700	473722400	40600	40600	40600	40600	0
443	20241007	122600	473722400	40600	40600	40600	40600	5
444	20241007	122500	473519400	40600	40600	40600	40600	0
445	20241007	122400	473519400	40600	40600	40600	40600	0
446	20241007	122300	473519400	40600	40600	40600	40600	0
447	20241007	122200	473519400	40600	40600	40600	40600	10
448	20241007	122100	473113400	40600	40600	40600	40600	11
449	20241007	122000	472666800	40600	40600	40600	40600	0
450	20241007	121900	472666800	40600	40600	40600	40600	0
451	20241007	121800	472666800	40600	40600	40600	40600	0
452	20241007	121700	472666800	40600	40600	40600	40600	0
453	20241007	121600	472666800	40600	40550	40600	40550	10
454	20241007	121500	472261250	40600	40600	40600	40600	5
455	20241007	121400	472058250	40600	40600	40600	40600	0
456	20241007	121300	472058250	40600	40600	40600	40600	10
457	20241007	121200	471652250	40550	40550	40550	40550	18
458	20241007	121100	470922350	40550	40550	40550	40550	0
459	20241007	121000	470922350	40550	40550	40550	40550	21
460	20241007	120900	470070800	40550	40550	40550	40550	10
461	20241007	120800	469665300	40600	40600	40600	40600	0
462	20241007	120700	469665300	40600	40600	40650	40600	32
463	20241007	120600	468366050	40650	40700	40700	40650	10
464	20241007	120500	467959300	40750	40750	40750	40750	5
465	20241007	120400	467755550	40750	40750	40750	40750	100
466	20241007	120300	463680550	40750	40750	40750	40750	2
467	20241007	120200	463599050	40700	40700	40700	40700	51
468	20241007	120100	461523350	40650	40650	40650	40650	1
469	20241007	120000	461482700	40700	40700	40700	40700	4
470	20241007	115900	461319900	40700	40700	40700	40700	0
471	20241007	115800	461319900	40700	40700	40700	40700	16
472	20241007	115700	460668700	40700	40700	40700	40700	10
473	20241007	115600	460261700	40650	40650	40650	40650	0
474	20241007	115500	460261700	40650	40650	40650	40650	0
475	20241007	115400	460261700	40650	40650	40650	40650	0
476	20241007	115300	460261700	40650	40650	40650	40650	2
477	20241007	115200	460180400	40700	40700	40700	40700	0
478	20241007	115100	460180400	40700	40700	40700	40700	50
479	20241007	115000	458145400	40750	40750	40750	40750	0
480	20241007	114900	458145400	40750	40750	40750	40750	5
481	20241007	114800	457941650	40750	40750	40750	40750	0
482	20241007	114700	457941650	40750	40750	40750	40750	2
483	20241007	114600	457860150	40800	40800	40800	40800	5
484	20241007	114500	457656150	40800	40800	40800	40800	0
485	20241007	114400	457656150	40800	40800	40800	40800	0
486	20241007	114300	457656150	40800	40750	40800	40750	18
487	20241007	114200	456922250	40800	40800	40800	40800	0
488	20241007	114100	456922250	40800	40800	40800	40800	0
489	20241007	114000	456922250	40800	40800	40800	40800	0
490	20241007	113900	456922250	40800	40800	40800	40800	11
491	20241007	113800	456473450	40800	40800	40800	40800	0
492	20241007	113700	456473450	40800	40650	40800	40650	15
493	20241007	113600	455863550	40650	40650	40650	40650	0
494	20241007	113500	455863550	40650	40650	40650	40650	0
495	20241007	113400	455863550	40650	40650	40650	40650	0
496	20241007	113300	455863550	40650	40650	40650	40650	59
497	20241007	113200	453465200	40650	40650	40650	40650	18
498	20241007	113100	452733500	40650	40650	40650	40650	11
499	20241007	113000	452286350	40650	40650	40650	40650	2
500	20241007	112900	452205050	40700	40700	40700	40700	12
501	20241007	112800	451716650	40850	40800	40850	40800	162
502	20241007	112700	445106800	40700	40700	40700	40700	20
503	20241007	112600	444292800	40800	40800	40800	40800	0
504	20241007	112500	444292800	40800	40800	40800	40800	1
505	20241007	112400	444252000	40700	40700	40700	40700	3
506	20241007	112300	444129900	40650	40650	40650	40650	0
507	20241007	112200	444129900	40650	40800	40800	40650	11
508	20241007	112100	443682000	40650	40650	40650	40650	2
509	20241007	112000	443600700	40650	40650	40650	40650	14
510	20241007	111900	443031600	40600	40600	40600	40600	0
511	20241007	111800	443031600	40600	40600	40600	40600	0
512	20241007	111700	443031600	40600	40600	40600	40600	0
513	20241007	111600	443031600	40600	40600	40600	40600	144
514	20241007	111500	437185200	40600	40600	40600	40600	8
515	20241007	111400	436860400	40600	40600	40600	40600	0
516	20241007	111300	436860400	40600	40600	40600	40600	0
517	20241007	111200	436860400	40600	40600	40600	40600	3
518	20241007	111100	436738600	40600	40600	40600	40600	0
519	20241007	111000	436738600	40600	40600	40600	40600	3
520	20241007	110900	436616800	40550	40550	40550	40550	1
521	20241007	110800	436576250	40600	40600	40600	40600	0
522	20241007	110700	436576250	40600	40600	40600	40600	5
523	20241007	110600	436373250	40500	40500	40500	40500	0
524	20241007	110500	436373250	40500	40500	40500	40500	0
525	20241007	110400	436373250	40500	40500	40500	40500	11
526	20241007	110300	435927750	40450	40550	40550	40450	19
527	20241007	110200	435159100	40600	40600	40600	40600	1
528	20241007	110100	435118500	40600	40600	40600	40600	5
529	20241007	110000	434915500	40450	40450	40450	40450	17
530	20241007	105900	434227850	40450	40450	40450	40450	0
531	20241007	105800	434227850	40450	40450	40450	40450	0
532	20241007	105700	434227850	40450	40450	40450	40450	0
533	20241007	105600	434227850	40450	40500	40500	40450	19
534	20241007	105500	433459250	40600	40550	40600	40450	326
535	20241007	105400	420255550	40500	40500	40500	40500	0
536	20241007	105300	420255550	40500	40500	40500	40500	20
537	20241007	105200	419445550	40500	40500	40600	40500	19
538	20241007	105100	418675550	40500	40600	40600	40500	144
539	20241007	105000	412830550	40600	40550	40600	40550	87
540	20241007	104900	409302650	40550	40550	40550	40550	21
541	20241007	104800	408451100	40550	40650	40700	40550	566
542	20241007	104700	385472500	40650	40700	40700	40650	22
543	20241007	104600	384578150	40700	40700	40700	40700	2
544	20241007	104500	384496750	40650	40650	40650	40650	5
545	20241007	104400	384293500	40650	40650	40650	40650	18
546	20241007	104300	383561800	40800	40800	40800	40800	5
547	20241007	104200	383357800	40650	40800	40800	40650	219
548	20241007	104100	374433800	40800	40800	40800	40800	19
549	20241007	104000	373658600	40800	40800	40800	40800	13
550	20241007	103900	373128200	40850	40850	40850	40850	5
551	20241007	103800	372923950	40850	40850	40850	40850	23
552	20241007	103700	371984400	40800	40800	40800	40800	15
553	20241007	103600	371372400	40800	40900	40900	40800	341
554	20241007	103500	357427600	40900	40900	40900	40850	79
555	20241007	103400	354196750	40850	40850	40850	40850	48
556	20241007	103300	352235950	40800	40850	40850	40800	39
557	20241007	103200	350643500	40850	40800	40850	40800	94
558	20241007	103100	346804100	40800	40800	40800	40800	9
559	20241007	103000	346436900	40800	40850	40850	40800	16
560	20241007	102900	345783950	40850	40850	40850	40850	0
561	20241007	102800	345783950	40850	40850	40850	40850	5
562	20241007	102700	345579700	40850	40800	40850	40800	23
563	20241007	102600	344641050	40850	40900	40900	40800	15
564	20241007	102500	344028700	40800	40800	40850	40800	185
565	20241007	102400	336480550	40800	40800	40800	40800	51
566	20241007	102300	334399750	40800	40800	40900	40800	120
567	20241007	102200	329503250	40800	40850	40900	40800	40
568	20241007	102100	327870300	40850	40850	40850	40850	29
569	20241007	102000	326685650	40850	40850	40850	40850	3
570	20241007	101900	326563100	40850	40850	40850	40850	0
571	20241007	101800	326563100	40850	40800	40850	40800	28
572	20241007	101700	325420600	40850	40850	40900	40850	97
573	20241007	101600	321454950	40850	40850	40850	40850	0
574	20241007	101500	321454950	40850	40850	40850	40850	3
575	20241007	101400	321332400	40850	40850	40900	40800	1152
576	20241007	101300	274230350	40850	40850	40850	40850	35
577	20241007	101200	272800600	40900	40800	40950	40800	84
578	20241007	101100	269368650	40950	40700	40950	40700	487
579	20241007	101000	249465550	40800	40800	40800	40800	25
580	20241007	100900	248445550	40800	40800	40800	40800	0
581	20241007	100800	248445550	40800	40750	40800	40750	7
582	20241007	100700	248160250	40800	40800	40800	40800	1
583	20241007	100600	248119450	40800	40800	40850	40700	39
584	20241007	100500	246529400	40800	40800	40800	40800	40
585	20241007	100400	244897400	40800	40800	40800	40800	10
586	20241007	100300	244489400	40700	40700	40700	40650	63
587	20241007	100200	241927650	40700	40750	40750	40700	37
588	20241007	100100	240420900	40850	40850	40850	40850	3
589	20241007	100000	240298350	40900	40900	40900	40900	1
590	20241007	095900	240257450	40700	40700	40700	40700	19
591	20241007	095800	239484150	40900	40750	40900	40750	4
592	20241007	095700	239320850	40700	40850	40950	40700	503
593	20241007	095600	218768500	40850	40850	40850	40850	54
594	20241007	095500	216562600	40600	40500	40850	40500	800
595	20241007	095400	183960100	40450	40600	40600	40450	186
596	20241007	095300	176412900	40600	40600	40600	40600	228
597	20241007	095200	167156100	40650	40650	40650	40650	89
598	20241007	095100	163538250	40700	40650	40700	40650	110
599	20241007	095000	159066450	40600	40600	40600	40550	223
600	20241007	094900	150012700	40600	40550	40600	40550	148
601	20241007	094800	144011050	40550	40500	40550	40500	225
602	20241007	094700	134898400	40450	40450	40450	40450	19
603	20241007	094600	134129850	40450	40400	40450	40400	90
604	20241007	094500	130491000	40300	40300	40300	40300	183
605	20241007	094400	123116100	40300	40400	40400	40300	60
606	20241007	094300	120697600	40300	40300	40300	40300	0
607	20241007	094200	120697600	40300	40300	40300	40300	1
608	20241007	094100	120657300	40400	40400	40400	40400	77
609	20241007	094000	117546500	40450	40400	40450	40400	22
610	20241007	093900	116656900	40400	40400	40400	40400	50
611	20241007	093800	114636900	40400	40300	40400	40300	12
612	20241007	093700	114153100	40300	40400	40400	40300	160
613	20241007	093600	107689800	40300	40300	40300	40300	1
614	20241007	093500	107649500	40350	40300	40350	40300	212
615	20241007	093400	99100400	40100	40100	40100	40100	0
616	20241007	093300	99100400	40100	40100	40100	40100	46
617	20241007	093200	97255800	40050	40100	40100	40050	107
618	20241007	093100	92966150	40100	40100	40100	40100	5
619	20241007	093000	92765650	40300	40200	40300	40100	11
620	20241007	092900	92324150	40200	40100	40200	40100	37
621	20241007	092800	90838650	40100	40100	40100	40100	43
622	20241007	092700	89114350	40100	40100	40100	40100	11
623	20241007	092600	88673250	40400	40400	40400	40400	3
624	20241007	092500	88552050	40400	40400	40400	40400	5
625	20241007	092400	88350050	40400	40400	40400	40400	1
626	20241007	092300	88309650	40150	40150	40150	40150	1
627	20241007	092200	88269500	40150	40150	40150	40150	20
628	20241007	092100	87466500	40150	40150	40150	40150	15
629	20241007	092000	86864250	40150	40250	40250	40150	50
630	20241007	091900	84852250	40250	40500	40500	40100	147
631	20241007	091800	78924150	40550	40250	40600	40250	277
632	20241007	091700	67709650	40250	40200	40250	40200	37
633	20241007	091600	66221100	40200	40100	40200	40100	112
634	20241007	091500	61725400	40100	40100	40100	40100	14
635	20241007	091400	61164000	40000	40000	40000	40000	4
636	20241007	091300	61004000	40000	40000	40000	40000	105
637	20241007	091200	56804000	39900	39800	39900	39800	136
638	20241007	091100	51384550	39500	39550	39550	39500	336
639	20241007	091000	38112500	39800	39700	39800	39700	95
640	20241007	090900	34334250	39450	39450	39450	39450	0
641	20241007	090800	34334250	39450	39450	39700	39400	244
642	20241007	090700	24658550	39450	39450	39450	39450	20
643	20241007	090600	23869550	39750	39500	39750	39500	30
644	20241007	090500	22682100	39800	39800	39800	39800	21
645	20241007	090400	21846300	39800	39800	39800	39800	2
646	20241007	090300	21766700	39850	39850	39850	39850	0
647	20241007	090200	21766700	39850	39500	39850	39500	30
648	20241007	090100	20574700	39850	39850	39850	39850	105
649	20241007	090000	16390450	39450	39400	39450	39400	416