KissMeData/029780/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	191300	1449127300	40600	40600	40600	40600	3749
3	20241023	191200	1449127300	40600	40600	40600	40600	0
4	20241023	191100	1449127300	40600	40600	40600	40600	0
5	20241023	191000	1449127300	40600	40600	40600	40600	0
6	20241023	190900	1449127300	40600	40600	40600	40600	0
7	20241023	190800	1449127300	40600	40600	40600	40600	0
8	20241023	190700	1449127300	40600	40600	40600	40600	0
9	20241023	190600	1449127300	40600	40600	40600	40600	0
10	20241023	190500	1449127300	40600	40600	40600	40600	0
11	20241023	190400	1449127300	40600	40600	40600	40600	0
12	20241023	190300	1449127300	40600	40600	40600	40600	0
13	20241023	190200	1449127300	40600	40600	40600	40600	0
14	20241023	190100	1449127300	40600	40600	40600	40600	0
15	20241023	190000	1449127300	40600	40600	40600	40600	0
16	20241023	185900	1449127300	40600	40600	40600	40600	0
17	20241023	185800	1449127300	40600	40600	40600	40600	0
18	20241023	185700	1449127300	40600	40600	40600	40600	0
19	20241023	185600	1449127300	40600	40600	40600	40600	0
20	20241023	185500	1449127300	40600	40600	40600	40600	0
21	20241023	185400	1449127300	40600	40600	40600	40600	0
22	20241023	185300	1449127300	40600	40600	40600	40600	0
23	20241023	185200	1449127300	40600	40600	40600	40600	0
24	20241023	185100	1449127300	40600	40600	40600	40600	0
25	20241023	185000	1449127300	40600	40600	40600	40600	0
26	20241023	184900	1449127300	40600	40600	40600	40600	0
27	20241023	184800	1449127300	40600	40600	40600	40600	0
28	20241023	184700	1449127300	40600	40600	40600	40600	0
29	20241023	184600	1449127300	40600	40600	40600	40600	0
30	20241023	184500	1449127300	40600	40600	40600	40600	0
31	20241023	184400	1449127300	40600	40600	40600	40600	0
32	20241023	184300	1449127300	40600	40600	40600	40600	3749
33	20241023	184200	1449127300	40600	40600	40600	40600	0
34	20241023	184100	1449127300	40600	40600	40600	40600	0
35	20241023	184000	1449127300	40600	40600	40600	40600	0
36	20241023	183900	1449127300	40600	40600	40600	40600	0
37	20241023	183800	1449127300	40600	40600	40600	40600	0
38	20241023	183700	1449127300	40600	40600	40600	40600	0
39	20241023	183600	1449127300	40600	40600	40600	40600	0
40	20241023	183500	1449127300	40600	40600	40600	40600	0
41	20241023	183400	1449127300	40600	40600	40600	40600	0
42	20241023	183300	1449127300	40600	40600	40600	40600	0
43	20241023	183200	1449127300	40600	40600	40600	40600	0
44	20241023	183100	1449127300	40600	40600	40600	40600	0
45	20241023	183000	1449127300	40600	40600	40600	40600	0
46	20241023	182900	1449127300	40600	40600	40600	40600	0
47	20241023	182800	1449127300	40600	40600	40600	40600	0
48	20241023	182700	1449127300	40600	40600	40600	40600	0
49	20241023	182600	1449127300	40600	40600	40600	40600	0
50	20241023	182500	1449127300	40600	40600	40600	40600	0
51	20241023	182400	1449127300	40600	40600	40600	40600	0
52	20241023	182300	1449127300	40600	40600	40600	40600	0
53	20241023	182200	1449127300	40600	40600	40600	40600	0
54	20241023	182100	1449127300	40600	40600	40600	40600	0
55	20241023	182000	1449127300	40600	40600	40600	40600	0
56	20241023	181900	1449127300	40600	40600	40600	40600	0
57	20241023	181800	1449127300	40600	40600	40600	40600	0
58	20241023	181700	1449127300	40600	40600	40600	40600	0
59	20241023	181600	1449127300	40600	40600	40600	40600	0
60	20241023	181500	1449127300	40600	40600	40600	40600	0
61	20241023	181400	1449127300	40600	40600	40600	40600	0
62	20241023	181300	1449127300	40600	40600	40600	40600	3749
63	20241023	181200	1449127300	40600	40600	40600	40600	0
64	20241023	181100	1449127300	40600	40600	40600	40600	0
65	20241023	181000	1449127300	40600	40600	40600	40600	0
66	20241023	180900	1449127300	40600	40600	40600	40600	0
67	20241023	180800	1449127300	40600	40600	40600	40600	0
68	20241023	180700	1449127300	40600	40600	40600	40600	0
69	20241023	180600	1449127300	40600	40600	40600	40600	0
70	20241023	180500	1449127300	40600	40600	40600	40600	0
71	20241023	180400	1449127300	40600	40600	40600	40600	0
72	20241023	180300	1449127300	40600	40600	40600	40600	0
73	20241023	180200	1449127300	40600	40600	40600	40600	0
74	20241023	180100	1449127300	40600	40600	40600	40600	0
75	20241023	180000	1449127300	40600	40600	40600	40600	0
76	20241023	175900	1449127300	40600	40600	40600	40600	0
77	20241023	175800	1449127300	40600	40600	40600	40600	0
78	20241023	175700	1449127300	40600	40600	40600	40600	0
79	20241023	175600	1449127300	40600	40600	40600	40600	0
80	20241023	175500	1449127300	40600	40600	40600	40600	0
81	20241023	175400	1449127300	40600	40600	40600	40600	0
82	20241023	175300	1449127300	40600	40600	40600	40600	0
83	20241023	175200	1449127300	40600	40600	40600	40600	0
84	20241023	175100	1449127300	40600	40600	40600	40600	0
85	20241023	175000	1449127300	40600	40600	40600	40600	0
86	20241023	174900	1449127300	40600	40600	40600	40600	0
87	20241023	174800	1449127300	40600	40600	40600	40600	0
88	20241023	174700	1449127300	40600	40600	40600	40600	0
89	20241023	174600	1449127300	40600	40600	40600	40600	0
90	20241023	174500	1449127300	40600	40600	40600	40600	0
91	20241023	174400	1449127300	40600	40600	40600	40600	0
92	20241023	174300	1449127300	40600	40600	40600	40600	3749
93	20241023	174200	1449127300	40600	40600	40600	40600	0
94	20241023	174100	1449127300	40600	40600	40600	40600	0
95	20241023	174000	1449127300	40600	40600	40600	40600	0
96	20241023	173900	1449127300	40600	40600	40600	40600	0
97	20241023	173800	1449127300	40600	40600	40600	40600	0
98	20241023	173700	1449127300	40600	40600	40600	40600	0
99	20241023	173600	1449127300	40600	40600	40600	40600	0
100	20241023	173500	1449127300	40600	40600	40600	40600	0
101	20241023	173400	1449127300	40600	40600	40600	40600	0
102	20241023	173300	1449127300	40600	40600	40600	40600	0
103	20241023	173200	1449127300	40600	40600	40600	40600	0
104	20241023	173100	1449127300	40600	40600	40600	40600	0
105	20241023	173000	1449127300	40600	40600	40600	40600	0
106	20241023	172900	1449127300	40600	40600	40600	40600	0
107	20241023	172800	1449127300	40600	40600	40600	40600	0
108	20241023	172700	1449127300	40600	40600	40600	40600	0
109	20241023	172600	1449127300	40600	40600	40600	40600	0
110	20241023	172500	1449127300	40600	40600	40600	40600	0
111	20241023	172400	1449127300	40600	40600	40600	40600	0
112	20241023	172300	1449127300	40600	40600	40600	40600	0
113	20241023	172200	1449127300	40600	40600	40600	40600	0
114	20241023	172100	1449127300	40600	40600	40600	40600	0
115	20241023	172000	1449127300	40600	40600	40600	40600	0
116	20241023	171900	1449127300	40600	40600	40600	40600	0
117	20241023	171800	1449127300	40600	40600	40600	40600	0
118	20241023	171700	1449127300	40600	40600	40600	40600	0
119	20241023	171600	1449127300	40600	40600	40600	40600	0
120	20241023	171500	1449127300	40600	40600	40600	40600	0
121	20241023	171400	1449127300	40600	40600	40600	40600	0
122	20241023	171300	1449127300	40600	40600	40600	40600	3749
123	20241023	171200	1449127300	40600	40600	40600	40600	0
124	20241023	171100	1449127300	40600	40600	40600	40600	0
125	20241023	171000	1449127300	40600	40600	40600	40600	0
126	20241023	170900	1449127300	40600	40600	40600	40600	0
127	20241023	170800	1449127300	40600	40600	40600	40600	0
128	20241023	170700	1449127300	40600	40600	40600	40600	0
129	20241023	170600	1449127300	40600	40600	40600	40600	0
130	20241023	170500	1449127300	40600	40600	40600	40600	0
131	20241023	170400	1449127300	40600	40600	40600	40600	0
132	20241023	170300	1449127300	40600	40600	40600	40600	0
133	20241023	170200	1449127300	40600	40600	40600	40600	0
134	20241023	170100	1449127300	40600	40600	40600	40600	0
135	20241023	170000	1449127300	40600	40600	40600	40600	0
136	20241023	165900	1449127300	40600	40600	40600	40600	0
137	20241023	165800	1449127300	40600	40600	40600	40600	0
138	20241023	165700	1449127300	40600	40600	40600	40600	0
139	20241023	165600	1449127300	40600	40600	40600	40600	0
140	20241023	165500	1449127300	40600	40600	40600	40600	0
141	20241023	165400	1449127300	40600	40600	40600	40600	0
142	20241023	165300	1449127300	40600	40600	40600	40600	0
143	20241023	165200	1449127300	40600	40600	40600	40600	0
144	20241023	165100	1449127300	40600	40600	40600	40600	0
145	20241023	165000	1449127300	40600	40600	40600	40600	0
146	20241023	164900	1449127300	40600	40600	40600	40600	0
147	20241023	164800	1449127300	40600	40600	40600	40600	0
148	20241023	164700	1449127300	40600	40600	40600	40600	0
149	20241023	164600	1449127300	40600	40600	40600	40600	0
150	20241023	164500	1449127300	40600	40600	40600	40600	0
151	20241023	164400	1449127300	40600	40600	40600	40600	0
152	20241023	164300	1449127300	40600	40600	40600	40600	3749
153	20241023	164200	1449127300	40600	40600	40600	40600	0
154	20241023	164100	1449127300	40600	40600	40600	40600	0
155	20241023	164000	1449127300	40600	40600	40600	40600	0
156	20241023	163900	1449127300	40600	40600	40600	40600	0
157	20241023	163800	1449127300	40600	40600	40600	40600	0
158	20241023	163700	1449127300	40600	40600	40600	40600	0
159	20241023	163600	1449127300	40600	40600	40600	40600	0
160	20241023	163500	1449127300	40600	40600	40600	40600	0
161	20241023	163400	1449127300	40600	40600	40600	40600	0
162	20241023	163300	1449127300	40600	40600	40600	40600	0
163	20241023	163200	1449127300	40600	40600	40600	40600	0
164	20241023	163100	1449127300	40600	40600	40600	40600	0
165	20241023	163000	1449127300	40600	40600	40600	40600	0
166	20241023	162900	1449127300	40600	40600	40600	40600	0
167	20241023	162800	1449127300	40600	40600	40600	40600	0
168	20241023	162700	1449127300	40600	40600	40600	40600	0
169	20241023	162600	1449127300	40600	40600	40600	40600	0
170	20241023	162500	1449127300	40600	40600	40600	40600	0
171	20241023	162400	1449127300	40600	40600	40600	40600	0
172	20241023	162300	1449127300	40600	40600	40600	40600	0
173	20241023	162200	1449127300	40600	40600	40600	40600	0
174	20241023	162100	1449127300	40600	40600	40600	40600	0
175	20241023	162000	1449127300	40600	40600	40600	40600	0
176	20241023	161900	1449127300	40600	40600	40600	40600	0
177	20241023	161800	1449127300	40600	40600	40600	40600	0
178	20241023	161700	1449127300	40600	40600	40600	40600	0
179	20241023	161600	1449127300	40600	40600	40600	40600	0
180	20241023	161500	1449127300	40600	40600	40600	40600	0
181	20241023	161400	1449127300	40600	40600	40600	40600	0
182	20241023	161300	1449127300	40600	40600	40600	40600	3749
183	20241023	161200	1449127300	40600	40600	40600	40600	0
184	20241023	161100	1449127300	40600	40600	40600	40600	0
185	20241023	161000	1449127300	40600	40600	40600	40600	0
186	20241023	160900	1449127300	40600	40600	40600	40600	0
187	20241023	160800	1449127300	40600	40600	40600	40600	0
188	20241023	160700	1449127300	40600	40600	40600	40600	0
189	20241023	160600	1449127300	40600	40600	40600	40600	0
190	20241023	160500	1449127300	40600	40600	40600	40600	0
191	20241023	160400	1449127300	40600	40600	40600	40600	0
192	20241023	160300	1449127300	40600	40600	40600	40600	0
193	20241023	160200	1449127300	40600	40600	40600	40600	0
194	20241023	160100	1449127300	40600	40600	40600	40600	0
195	20241023	160000	1449127300	40600	40600	40600	40600	0
196	20241023	155900	1449127300	40600	40600	40600	40600	0
197	20241023	155800	1449127300	40600	40600	40600	40600	0
198	20241023	155700	1449127300	40600	40600	40600	40600	0
199	20241023	155600	1449127300	40600	40600	40600	40600	0
200	20241023	155500	1449127300	40600	40600	40600	40600	0
201	20241023	155400	1449127300	40600	40600	40600	40600	0
202	20241023	155300	1449127300	40600	40600	40600	40600	0
203	20241023	155200	1449127300	40600	40600	40600	40600	0
204	20241023	155100	1449127300	40600	40600	40600	40600	0
205	20241023	155000	1449127300	40600	40600	40600	40600	0
206	20241023	154900	1449127300	40600	40600	40600	40600	0
207	20241023	154800	1449127300	40600	40600	40600	40600	0
208	20241023	154700	1449127300	40600	40600	40600	40600	0
209	20241023	154600	1449127300	40600	40600	40600	40600	0
210	20241023	154500	1449127300	40600	40600	40600	40600	0
211	20241023	154400	1449127300	40600	40600	40600	40600	0
212	20241023	154300	1449127300	40600	40600	40600	40600	3749
213	20241023	154200	1449127300	40600	40600	40600	40600	0
214	20241023	154100	1449127300	40600	40600	40600	40600	0
215	20241023	154000	1449127300	40600	40600	40600	40600	0
216	20241023	153900	1449127300	40600	40600	40600	40600	0
217	20241023	153800	1449127300	40600	40600	40600	40600	0
218	20241023	153700	1449127300	40600	40600	40600	40600	0
219	20241023	153600	1449127300	40600	40600	40600	40600	0
220	20241023	153500	1449127300	40600	40600	40600	40600	0
221	20241023	153400	1449127300	40600	40600	40600	40600	0
222	20241023	153300	1449127300	40600	40600	40600	40600	0
223	20241023	153200	1449127300	40600	40600	40600	40600	0
224	20241023	153100	1449127300	40600	40600	40600	40600	0
225	20241023	153000	1449127300	40600	40600	40600	40600	3749
226	20241023	152900	1296917900	40750	40750	40750	40750	0
227	20241023	152800	1296917900	40750	40750	40750	40750	0
228	20241023	152700	1296917900	40750	40750	40750	40750	0
229	20241023	152600	1296917900	40750	40750	40750	40750	0
230	20241023	152500	1296917900	40750	40750	40750	40750	0
231	20241023	152400	1296917900	40750	40750	40750	40750	0
232	20241023	152300	1296917900	40750	40750	40750	40750	0
233	20241023	152200	1296917900	40750	40750	40750	40750	0
234	20241023	152100	1296917900	40750	40750	40750	40750	0
235	20241023	152000	1296917900	40750	40750	40750	40750	0
236	20241023	151900	1296917900	40750	40750	40750	40700	58
237	20241023	151800	1294556000	40750	40750	40750	40700	18
238	20241023	151700	1293822750	40750	40700	40750	40700	60
239	20241023	151600	1291378350	40750	40750	40750	40700	53
240	20241023	151500	1289218900	40700	40650	40750	40600	261
241	20241023	151400	1278599600	40650	40650	40650	40600	159
242	20241023	151300	1272136300	40650	40650	40650	40600	51
243	20241023	151200	1270063250	40650	40650	40650	40600	39
244	20241023	151100	1268477950	40600	40650	40650	40600	59
245	20241023	151000	1266079700	40650	40600	40650	40600	35
246	20241023	150900	1264657100	40650	40600	40650	40600	50
247	20241023	150800	1262624700	40600	40650	40650	40600	8
248	20241023	150700	1262299550	40650	40600	40650	40600	33
249	20241023	150600	1260958200	40650	40650	40650	40600	541
250	20241023	150500	1238966600	40650	40650	40650	40600	30
251	20241023	150400	1237747200	40600	40650	40650	40600	38
252	20241023	150300	1236202550	40600	40650	40650	40600	72
253	20241023	150200	1233277200	40650	40600	40650	40600	10
254	20241023	150100	1232870750	40600	40600	40650	40600	47
255	20241023	150000	1230960400	40600	40600	40600	40600	3
256	20241023	145900	1230838600	40650	40650	40650	40600	269
257	20241023	145800	1219915250	40650	40650	40650	40600	36
258	20241023	145700	1218451950	40650	40650	40650	40600	10
259	20241023	145600	1218045500	40600	40600	40650	40600	63
260	20241023	145500	1215484650	40650	40600	40650	40600	40
261	20241023	145400	1213858750	40600	40650	40650	40600	33
262	20241023	145300	1212517500	40600	40600	40650	40550	1218
263	20241023	145200	1163070700	40600	40550	40600	40550	32
264	20241023	145100	1161771550	40600	40550	40600	40550	10
265	20241023	145000	1161365600	40550	40550	40600	40550	206
266	20241023	144900	1153002150	40600	40550	40600	40550	10
267	20241023	144800	1152596250	40600	40550	40600	40550	57
268	20241023	144700	1150283550	40550	40600	40600	40550	55
269	20241023	144600	1148053250	40600	40550	40600	40550	47
270	20241023	144500	1146145700	40550	40550	40600	40550	120
271	20241023	144400	1141276550	40550	40550	40600	40550	477
272	20241023	144300	1121916350	40550	40550	40600	40550	1488
273	20241023	144200	1061544750	40550	40550	40550	40550	3
274	20241023	144100	1061423100	40600	40550	40600	40550	333
275	20241023	144000	1047910150	40550	40550	40550	40550	1
276	20241023	143900	1047869600	40550	40550	40550	40550	163
277	20241023	143800	1041259950	40550	40550	40600	40550	242
278	20241023	143700	1031446250	40550	40550	40600	40550	76
279	20241023	143600	1028363050	40550	40550	40550	40550	5
280	20241023	143500	1028160300	40550	40550	40600	40550	152
281	20241023	143400	1021995350	40550	40550	40550	40550	1
282	20241023	143300	1021954800	40600	40600	40600	40550	65
283	20241023	143200	1019317450	40550	40550	40600	40550	147
284	20241023	143100	1013355000	40550	40600	40600	40550	39
285	20241023	143000	1011773450	40600	40550	40600	40550	35
286	20241023	142900	1010352750	40550	40600	40600	40550	533
287	20241023	142800	988738150	40550	40550	40550	40550	126
288	20241023	142700	983628850	40550	40600	40600	40550	27
289	20241023	142600	982532700	40550	40550	40550	40550	115
290	20241023	142500	977869450	40550	40550	40600	40550	85
291	20241023	142400	974421300	40550	40550	40550	40550	23
292	20241023	142300	973488650	40550	40550	40550	40550	238
293	20241023	142200	963837750	40550	40550	40550	40550	33
294	20241023	142100	962499600	40550	40550	40550	40550	147
295	20241023	142000	956538750	40600	40550	40600	40550	331
296	20241023	141900	943116600	40600	40600	40600	40550	146
297	20241023	141800	937189050	40550	40600	40600	40550	10
298	20241023	141700	936783150	40600	40550	40600	40550	161
299	20241023	141600	930253100	40550	40550	40600	40550	85
300	20241023	141500	926805450	40550	40600	40600	40550	130
301	20241023	141400	921528950	40550	40550	40600	40550	97
302	20241023	141300	917590900	40600	40550	40600	40550	25
303	20241023	141200	916576700	40550	40550	40600	40550	28
304	20241023	141100	915440000	40550	40550	40550	40550	116
305	20241023	141000	910736200	40600	40550	40600	40550	34
306	20241023	140900	909356150	40550	40550	40550	40550	7
307	20241023	140800	909072300	40550	40550	40550	40550	248
308	20241023	140700	899015900	40550	40550	40550	40550	1
309	20241023	140600	898975350	40550	40550	40550	40550	0
310	20241023	140500	898975350	40550	40550	40550	40550	243
311	20241023	140400	889121700	40550	40550	40550	40550	112
312	20241023	140300	884580100	40600	40600	40600	40600	36
313	20241023	140200	883118500	40550	40600	40600	40550	147
314	20241023	140100	877156050	40550	40600	40600	40550	10
315	20241023	140000	876750100	40550	40600	40600	40550	212
316	20241023	135900	868151500	40550	40600	40600	40550	122
317	20241023	135800	863204000	40600	40550	40600	40550	3
318	20241023	135700	863082250	40550	40600	40600	40550	27
319	20241023	135600	861986850	40550	40600	40600	40550	280
320	20241023	135500	850624900	40600	40550	40600	40550	9
321	20241023	135400	850259550	40600	40600	40600	40550	53
322	20241023	135300	848108950	40600	40600	40600	40600	22
323	20241023	135200	847215750	40600	40600	40600	40550	9
324	20241023	135100	846850400	40600	40600	40600	40600	2
325	20241023	135000	846769200	40600	40550	40600	40550	8
326	20241023	134900	846444450	40550	40550	40600	40550	39
327	20241023	134800	844862850	40600	40600	40600	40600	2
328	20241023	134700	844781650	40600	40550	40600	40550	22
329	20241023	134600	843889400	40600	40600	40600	40550	55
330	20241023	134500	841657200	40600	40600	40600	40600	293
331	20241023	134400	829761400	40650	40600	40650	40600	138
332	20241023	134300	824158450	40650	40600	40650	40600	35
333	20241023	134200	822736500	40650	40600	40650	40600	5
334	20241023	134100	822533350	40600	40650	40650	40600	275
335	20241023	134000	811368250	40600	40600	40650	40600	33
336	20241023	133900	810028000	40650	40600	40650	40600	12
337	20241023	133800	809540650	40600	40600	40650	40600	196
338	20241023	133700	801582900	40600	40600	40650	40600	78
339	20241023	133600	798413850	40650	40650	40650	40600	20
340	20241023	133500	797601300	40600	40650	40650	40600	124
341	20241023	133400	792566800	40650	40700	40700	40600	454
342	20241023	133300	774095050	40750	40750	40750	40750	17
343	20241023	133200	773402300	40750	40750	40750	40750	35
344	20241023	133100	771976050	40750	40750	40750	40750	4
345	20241023	133000	771813050	40750	40750	40750	40750	51
346	20241023	132900	769734800	40750	40700	40750	40700	21
347	20241023	132800	768879450	40750	40800	40800	40750	16
348	20241023	132700	768227050	40750	40750	40750	40700	493
349	20241023	132600	748137350	40750	40750	40750	40750	15
350	20241023	132500	747526100	40750	40700	40750	40700	23
351	20241023	132400	746589700	40700	40750	40750	40700	13
352	20241023	132300	746060000	40750	40750	40750	40750	7
353	20241023	132200	745774750	40750	40700	40750	40700	6
354	20241023	132100	745530400	40750	40750	40750	40750	21
355	20241023	132000	744674650	40800	40700	40800	40700	568
356	20241023	131900	721528600	40700	40700	40750	40700	33
357	20241023	131800	720184950	40700	40700	40750	40700	122
358	20241023	131700	715219200	40750	40750	40750	40750	10
359	20241023	131600	714811700	40750	40750	40750	40750	7
360	20241023	131500	714526450	40750	40700	40750	40700	147
361	20241023	131400	708541950	40750	40750	40750	40750	3
362	20241023	131300	708419700	40750	40750	40750	40750	18
363	20241023	131200	707686200	40750	40750	40750	40750	3
364	20241023	131100	707563950	40750	40750	40750	40750	62
365	20241023	131000	705037450	40800	40750	40800	40750	12
366	20241023	130900	704547900	40700	40750	40750	40700	121
367	20241023	130800	699617300	40800	40800	40800	40800	3
368	20241023	130700	699494900	40750	40800	40800	40750	18
369	20241023	130600	698761150	40800	40750	40800	40750	120
370	20241023	130500	693870850	40800	40750	40800	40750	5
371	20241023	130400	693666950	40800	40750	40800	40750	10
372	20241023	130300	693259350	40750	40800	40800	40750	75
373	20241023	130200	690202650	40800	40800	40800	40800	0
374	20241023	130100	690202650	40800	40750	40800	40750	179
375	20241023	130000	682908300	40800	40800	40800	40800	107
376	20241023	125900	678542700	40800	40800	40800	40800	10
377	20241023	125800	678134700	40750	40800	40800	40750	38
378	20241023	125700	676586050	40800	40800	40800	40800	0
379	20241023	125600	676586050	40800	40800	40800	40800	10
380	20241023	125500	676178050	40800	40800	40800	40800	2
381	20241023	125400	676096450	40750	40800	40800	40750	5
382	20241023	125300	675892550	40800	40800	40800	40800	16
383	20241023	125200	675239750	40750	40750	40750	40750	202
384	20241023	125100	667008250	40750	40750	40750	40750	110
385	20241023	125000	662525750	40750	40700	40750	40700	39
386	20241023	124900	660938000	40700	40750	40750	40700	14
387	20241023	124800	660368050	40750	40750	40750	40750	2
388	20241023	124700	660286550	40700	40700	40700	40700	53
389	20241023	124600	658129450	40700	40750	40750	40650	813
390	20241023	124500	625010500	40750	40750	40800	40750	123
391	20241023	124400	619998150	40800	40800	40800	40800	90
392	20241023	124300	616326150	40800	40800	40800	40800	8
393	20241023	124200	615999750	40750	40750	40750	40750	119
394	20241023	124100	611150500	40800	40750	40800	40750	326
395	20241023	124000	597865900	40750	40750	40750	40750	82
396	20241023	123900	594524400	40750	40700	40750	40700	380
397	20241023	123800	579057500	40700	40700	40700	40700	3
398	20241023	123700	578935400	40700	40700	40700	40700	0
399	20241023	123600	578935400	40700	40600	40700	40600	126
400	20241023	123500	573818850	40700	40650	40700	40650	19
401	20241023	123400	573046350	40650	40650	40650	40650	19
402	20241023	123300	572274000	40650	40700	40700	40650	117
403	20241023	123200	567517700	40650	40650	40650	40650	25
404	20241023	123100	566501450	40650	40600	40650	40600	30
405	20241023	123000	565282250	40650	40650	40650	40600	241
406	20241023	122900	555497150	40650	40650	40650	40650	4
407	20241023	122800	555334550	40650	40650	40650	40650	5
408	20241023	122700	555131300	40650	40650	40650	40650	72
409	20241023	122600	552204500	40700	40700	40700	40700	17
410	20241023	122500	551512600	40700	40700	40700	40700	2
411	20241023	122400	551431200	40700	40650	40700	40650	16
412	20241023	122300	550780650	40700	40700	40700	40700	16
413	20241023	122200	550129450	40700	40650	40700	40650	15
414	20241023	122100	549519600	40700	40700	40700	40700	24
415	20241023	122000	548542800	40700	40700	40700	40700	10
416	20241023	121900	548135800	40650	40650	40650	40650	59
417	20241023	121800	545737450	40650	40650	40650	40650	81
418	20241023	121700	542444800	40700	40700	40700	40700	9
419	20241023	121600	542078500	40700	40650	40700	40650	81
420	20241023	121500	538785700	40650	40650	40650	40650	151
421	20241023	121400	532647550	40650	40650	40650	40650	13
422	20241023	121300	532119100	40700	40650	40700	40650	47
423	20241023	121200	530208250	40650	40650	40700	40650	210
424	20241023	121100	521671600	40700	40700	40700	40700	2
425	20241023	121000	521590200	40700	40650	40700	40650	12
426	20241023	120900	521101850	40650	40700	40700	40650	122
427	20241023	120800	516142450	40700	40650	40700	40650	101
428	20241023	120700	512031800	40700	40650	40700	40650	41
429	20241023	120600	510364650	40650	40700	40700	40650	123
430	20241023	120500	505364600	40700	40700	40700	40700	4
431	20241023	120400	505201800	40700	40700	40700	40700	51
432	20241023	120300	503126100	40700	40700	40700	40650	246
433	20241023	120200	493114100	40700	40700	40700	40700	2
434	20241023	120100	493032700	40700	40700	40700	40700	48
435	20241023	120000	491079100	40750	40750	40750	40750	2
436	20241023	115900	490997600	40750	40750	40750	40750	4
437	20241023	115800	490834600	40750	40800	40800	40750	33
438	20241023	115700	489489700	40800	40800	40800	40800	10
439	20241023	115600	489081700	40800	40750	40800	40750	6
440	20241023	115500	488837050	40800	40750	40800	40700	69
441	20241023	115400	486027950	40800	40750	40800	40750	14
442	20241023	115300	485457100	40800	40800	40800	40800	12
443	20241023	115200	484967500	40750	40750	40800	40750	19
444	20241023	115100	484193050	40750	40750	40750	40750	27
445	20241023	115000	483092800	40800	40750	40800	40750	97
446	20241023	114900	479139250	40700	40600	40700	40600	512
447	20241023	114800	458331050	40650	40650	40650	40650	9
448	20241023	114700	457965200	40650	40650	40650	40650	22
449	20241023	114600	457070900	40650	40650	40650	40600	71
450	20241023	114500	454187800	40650	40650	40650	40600	59
451	20241023	114400	451789500	40650	40650	40650	40650	7
452	20241023	114300	451504950	40650	40650	40650	40600	42
453	20241023	114200	449799400	40650	40650	40650	40650	34
454	20241023	114100	448417300	40650	40600	40650	40600	49
455	20241023	114000	446426300	40650	40650	40650	40600	106
456	20241023	113900	442121950	40650	40650	40650	40650	12
457	20241023	113800	441634150	40650	40650	40650	40650	17
458	20241023	113700	440943100	40650	40650	40650	40600	94
459	20241023	113600	437125950	40650	40650	40650	40600	36
460	20241023	113500	435663650	40650	40650	40650	40650	4
461	20241023	113400	435501050	40650	40600	40650	40600	69
462	20241023	113300	432698750	40650	40650	40650	40650	19
463	20241023	113200	431926400	40600	40650	40650	40600	27
464	20241023	113100	430829800	40600	40650	40650	40600	125
465	20241023	113000	425754600	40650	40650	40650	40650	32
466	20241023	112900	424453800	40650	40650	40650	40650	11
467	20241023	112800	424006650	40650	40650	40650	40650	18
468	20241023	112700	423274950	40650	40650	40650	40650	52
469	20241023	112600	421161150	40650	40650	40650	40600	38
470	20241023	112500	419617500	40650	40650	40650	40650	4
471	20241023	112400	419454900	40650	40650	40650	40650	55
472	20241023	112300	417219150	40650	40650	40650	40650	14
473	20241023	112200	416650050	40650	40650	40650	40650	6
474	20241023	112100	416406150	40700	40650	40700	40650	20
475	20241023	112000	415593000	40650	40650	40650	40650	112
476	20241023	111900	411040200	40650	40600	40650	40600	135
477	20241023	111800	405558200	40650	40650	40650	40650	162
478	20241023	111700	398972900	40600	40650	40650	40600	14
479	20241023	111600	398403850	40600	40650	40650	40600	127
480	20241023	111500	393247450	40600	40600	40600	40600	21
481	20241023	111400	392394850	40650	40650	40650	40650	3
482	20241023	111300	392272900	40650	40700	40700	40650	65
483	20241023	111200	389630350	40700	40700	40700	40700	4
484	20241023	111100	389467550	40700	40700	40700	40700	0
485	20241023	111000	389467550	40700	40650	40700	40650	119
486	20241023	110900	384630050	40700	40700	40700	40650	35
487	20241023	110800	383206500	40700	40700	40700	40700	7
488	20241023	110700	382921600	40700	40700	40700	40700	11
489	20241023	110600	382473900	40700	40700	40700	40700	42
490	20241023	110500	380764500	40700	40700	40700	40700	14
491	20241023	110400	380194700	40700	40700	40700	40700	6
492	20241023	110300	379950500	40650	40700	40700	40650	32
493	20241023	110200	378649150	40700	40700	40700	40700	9
494	20241023	110100	378282850	40700	40700	40700	40700	7
495	20241023	110000	377997950	40700	40700	40700	40700	1
496	20241023	105900	377957250	40650	40650	40650	40650	18
497	20241023	105800	377225550	40650	40600	40650	40600	252
498	20241023	105700	366994150	40650	40650	40650	40650	3
499	20241023	105600	366872200	40600	40650	40650	40600	4
500	20241023	105500	366709650	40650	40650	40650	40600	339
501	20241023	105400	352935000	40600	40600	40600	40600	0
502	20241023	105300	352935000	40600	40650	40650	40600	78
503	20241023	105200	349765350	40650	40650	40650	40650	123
504	20241023	105100	344765400	40650	40650	40650	40650	0
505	20241023	105000	344765400	40650	40650	40650	40650	1
506	20241023	104900	344724750	40650	40700	40700	40650	118
507	20241023	104800	339927850	40700	40650	40700	40650	61
508	20241023	104700	337446150	40650	40700	40700	40650	28
509	20241023	104600	336307050	40700	40750	40750	40700	182
510	20241023	104500	328896750	40700	40750	40750	40700	2
511	20241023	104400	328815300	40750	40750	40750	40750	139
512	20241023	104300	323151050	40750	40750	40750	40750	30
513	20241023	104200	321928550	40750	40750	40750	40750	0
514	20241023	104100	321928550	40750	40750	40750	40750	115
515	20241023	104000	317242300	40800	40800	40800	40800	14
516	20241023	103900	316671100	40750	40750	40800	40750	19
517	20241023	103800	315896700	40750	40750	40750	40750	81
518	20241023	103700	312595950	40800	40800	40800	40800	12
519	20241023	103600	312106350	40800	40800	40800	40800	1
520	20241023	103500	312065550	40800	40800	40800	40800	0
521	20241023	103400	312065550	40800	40800	40800	40800	0
522	20241023	103300	312065550	40800	40800	40800	40800	0
523	20241023	103200	312065550	40800	40800	40800	40800	0
524	20241023	103100	312065550	40800	40800	40800	40800	2
525	20241023	103000	311983950	40750	40750	40750	40750	0
526	20241023	102900	311983950	40750	40800	40800	40750	77
527	20241023	102800	308845250	40800	40800	40800	40800	100
528	20241023	102700	304765250	40850	40850	40850	40850	4
529	20241023	102600	304601850	40850	40800	40850	40800	312
530	20241023	102500	291872050	40800	40800	40800	40800	10
531	20241023	102400	291464050	40800	40750	40800	40750	7
532	20241023	102300	291178750	40750	40800	40800	40750	160
533	20241023	102200	284658450	40800	40800	40800	40800	8
534	20241023	102100	284332050	40750	40700	40800	40700	579
535	20241023	102000	260748450	40650	40700	40700	40650	42
536	20241023	101900	259041100	40700	40700	40700	40700	14
537	20241023	101800	258471300	40700	40700	40700	40700	8
538	20241023	101700	258145700	40700	40650	40750	40600	502
539	20241023	101600	237733850	40650	40600	40650	40600	26
540	20241023	101500	236677750	40700	40650	40750	40650	127
541	20241023	101400	231513500	40650	40750	40750	40650	302
542	20241023	101300	219229450	40750	40700	40750	40700	40
543	20241023	101200	217601250	40750	40750	40750	40750	4
544	20241023	101100	217438250	40750	40750	40750	40750	0
545	20241023	101000	217438250	40750	40750	40750	40750	1
546	20241023	100900	217397500	40750	40750	40750	40750	0
547	20241023	100800	217397500	40750	40750	40750	40750	6
548	20241023	100700	217153000	40700	40700	40700	40700	1
549	20241023	100600	217112300	40750	40750	40750	40700	31
550	20241023	100500	215849800	40700	40800	40800	40700	258
551	20241023	100400	205341800	40800	40800	40800	40800	7
552	20241023	100300	205056200	40800	40800	40800	40800	4
553	20241023	100200	204893000	40800	40800	40800	40800	12
554	20241023	100100	204403400	40800	40850	40850	40800	64
555	20241023	100000	201792150	40850	40850	40850	40800	44
556	20241023	095900	199996700	40850	40800	40850	40800	43
557	20241023	095800	198241950	40800	40800	40800	40800	1
558	20241023	095700	198201150	40800	40800	40800	40800	15
559	20241023	095600	197589150	40800	40800	40800	40800	5
560	20241023	095500	197385150	40800	40800	40800	40800	4
561	20241023	095400	197221950	40800	40800	40800	40800	36
562	20241023	095300	195753150	40800	40800	40800	40750	13
563	20241023	095200	195222800	40800	40800	40800	40800	12
564	20241023	095100	194733200	40800	40800	40800	40800	21
565	20241023	095000	193876400	40800	40750	40800	40750	2
566	20241023	094900	193794850	40800	40800	40800	40800	17
567	20241023	094800	193101250	40800	40800	40800	40800	24
568	20241023	094700	192122050	40800	40800	40800	40800	1
569	20241023	094600	192081250	40750	40750	40750	40750	0
570	20241023	094500	192081250	40750	40700	40750	40700	371
571	20241023	094400	176978950	40650	40700	40700	40650	113
572	20241023	094300	172385450	40700	40700	40700	40700	1
573	20241023	094200	172344750	40700	40700	40700	40700	2
574	20241023	094100	172263350	40700	40600	40700	40600	384
575	20241023	094000	156652700	40600	40650	40650	40600	24
576	20241023	093900	155678100	40650	40650	40650	40650	4
577	20241023	093800	155515500	40600	40600	40600	40600	2
578	20241023	093700	155434300	40600	40650	40650	40600	36
579	20241023	093600	153972500	40650	40650	40650	40650	0
580	20241023	093500	153972500	40650	40650	40650	40650	3
581	20241023	093400	153850550	40650	40700	40700	40650	14
582	20241023	093300	153281350	40650	40700	40700	40650	16
583	20241023	093200	152630800	40650	40700	40700	40650	24
584	20241023	093100	151655000	40700	40650	40700	40650	27
585	20241023	093000	150557200	40650	40650	40650	40650	21
586	20241023	092900	149703550	40650	40650	40650	40650	0
587	20241023	092800	149703550	40650	40650	40650	40650	2
588	20241023	092700	149622250	40750	40750	40750	40750	0
589	20241023	092600	149622250	40750	40700	40750	40700	72
590	20241023	092500	146689900	40650	40600	40650	40600	163
591	20241023	092400	140070400	40550	40600	40600	40550	19
592	20241023	092300	139299350	40600	40600	40600	40600	32
593	20241023	092200	138000150	40550	40600	40600	40550	373
594	20241023	092100	122858300	40650	40600	40650	40600	21
595	20241023	092000	122004700	40650	40650	40650	40600	9
596	20241023	091900	121638900	40600	40600	40600	40600	15
597	20241023	091800	121029900	40600	40600	40600	40600	37
598	20241023	091700	119527700	40600	40600	40600	40600	10
599	20241023	091600	119121700	40600	40600	40600	40600	2
600	20241023	091500	119040500	40600	40600	40600	40600	33
601	20241023	091400	117700700	40600	40600	40600	40600	1
602	20241023	091300	117660100	40600	40600	40600	40600	0
603	20241023	091200	117660100	40600	40650	40650	40600	77
604	20241023	091100	114531600	40650	40650	40650	40650	1
605	20241023	091000	114490950	40700	40600	40700	40600	38
606	20241023	090900	112948050	40550	40550	40550	40550	0
607	20241023	090800	112948050	40550	40550	40550	40550	40
608	20241023	090700	111326050	40550	40650	40650	40550	44
609	20241023	090600	109538000	40700	40650	40700	40650	7
610	20241023	090500	109253200	40650	40650	40650	40650	3
611	20241023	090400	109131250	40650	40550	40650	40550	53
612	20241023	090300	106981950	40550	40550	40700	40550	131
613	20241023	090200	101666800	40550	40550	40550	40550	71
614	20241023	090100	98787750	40400	40500	40500	40400	543
615	20241023	090000	76834100	40550	40950	40950	40500	1886