KissMeData/029780/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	191200	2209709150	40000	40000	40000	40000	19548
3	20241010	191100	2209709150	40000	40000	40000	40000	0
4	20241010	191000	2209709150	40000	40000	40000	40000	0
5	20241010	190900	2209709150	40000	40000	40000	40000	0
6	20241010	190800	2209709150	40000	40000	40000	40000	0
7	20241010	190700	2209709150	40000	40000	40000	40000	0
8	20241010	190600	2209709150	40000	40000	40000	40000	0
9	20241010	190500	2209709150	40000	40000	40000	40000	0
10	20241010	190400	2209709150	40000	40000	40000	40000	0
11	20241010	190300	2209709150	40000	40000	40000	40000	0
12	20241010	190200	2209709150	40000	40000	40000	40000	0
13	20241010	190100	2209709150	40000	40000	40000	40000	0
14	20241010	190000	2209709150	40000	40000	40000	40000	0
15	20241010	185900	2209709150	40000	40000	40000	40000	0
16	20241010	185800	2209709150	40000	40000	40000	40000	0
17	20241010	185700	2209709150	40000	40000	40000	40000	0
18	20241010	185600	2209709150	40000	40000	40000	40000	0
19	20241010	185500	2209709150	40000	40000	40000	40000	0
20	20241010	185400	2209709150	40000	40000	40000	40000	0
21	20241010	185300	2209709150	40000	40000	40000	40000	0
22	20241010	185200	2209709150	40000	40000	40000	40000	0
23	20241010	185100	2209709150	40000	40000	40000	40000	0
24	20241010	185000	2209709150	40000	40000	40000	40000	0
25	20241010	184900	2209709150	40000	40000	40000	40000	0
26	20241010	184800	2209709150	40000	40000	40000	40000	0
27	20241010	184700	2209709150	40000	40000	40000	40000	0
28	20241010	184600	2209709150	40000	40000	40000	40000	0
29	20241010	184500	2209709150	40000	40000	40000	40000	0
30	20241010	184400	2209709150	40000	40000	40000	40000	0
31	20241010	184300	2209709150	40000	40000	40000	40000	0
32	20241010	184200	2209709150	40000	40000	40000	40000	19548
33	20241010	184100	2209709150	40000	40000	40000	40000	0
34	20241010	184000	2209709150	40000	40000	40000	40000	0
35	20241010	183900	2209709150	40000	40000	40000	40000	0
36	20241010	183800	2209709150	40000	40000	40000	40000	0
37	20241010	183700	2209709150	40000	40000	40000	40000	0
38	20241010	183600	2209709150	40000	40000	40000	40000	0
39	20241010	183500	2209709150	40000	40000	40000	40000	0
40	20241010	183400	2209709150	40000	40000	40000	40000	0
41	20241010	183300	2209709150	40000	40000	40000	40000	0
42	20241010	183200	2209709150	40000	40000	40000	40000	0
43	20241010	183100	2209709150	40000	40000	40000	40000	0
44	20241010	183000	2209709150	40000	40000	40000	40000	0
45	20241010	182900	2209709150	40000	40000	40000	40000	0
46	20241010	182800	2209709150	40000	40000	40000	40000	0
47	20241010	182700	2209709150	40000	40000	40000	40000	0
48	20241010	182600	2209709150	40000	40000	40000	40000	0
49	20241010	182500	2209709150	40000	40000	40000	40000	0
50	20241010	182400	2209709150	40000	40000	40000	40000	0
51	20241010	182300	2209709150	40000	40000	40000	40000	0
52	20241010	182200	2209709150	40000	40000	40000	40000	0
53	20241010	182100	2209709150	40000	40000	40000	40000	0
54	20241010	182000	2209709150	40000	40000	40000	40000	0
55	20241010	181900	2209709150	40000	40000	40000	40000	0
56	20241010	181800	2209709150	40000	40000	40000	40000	0
57	20241010	181700	2209709150	40000	40000	40000	40000	0
58	20241010	181600	2209709150	40000	40000	40000	40000	0
59	20241010	181500	2209709150	40000	40000	40000	40000	0
60	20241010	181400	2209709150	40000	40000	40000	40000	0
61	20241010	181300	2209709150	40000	40000	40000	40000	0
62	20241010	181200	2209709150	40000	40000	40000	40000	19548
63	20241010	181100	2209709150	40000	40000	40000	40000	0
64	20241010	181000	2209709150	40000	40000	40000	40000	0
65	20241010	180900	2209709150	40000	40000	40000	40000	0
66	20241010	180800	2209709150	40000	40000	40000	40000	0
67	20241010	180700	2209709150	40000	40000	40000	40000	0
68	20241010	180600	2209709150	40000	40000	40000	40000	0
69	20241010	180500	2209709150	40000	40000	40000	40000	0
70	20241010	180400	2209709150	40000	40000	40000	40000	0
71	20241010	180300	2209709150	40000	40000	40000	40000	0
72	20241010	180200	2209709150	40000	40000	40000	40000	0
73	20241010	180100	2209709150	40000	40000	40000	40000	0
74	20241010	180000	2209709150	40000	40000	40000	40000	0
75	20241010	175900	2209709150	40000	40000	40000	40000	0
76	20241010	175800	2209709150	40000	40000	40000	40000	0
77	20241010	175700	2209709150	40000	40000	40000	40000	0
78	20241010	175600	2209709150	40000	40000	40000	40000	0
79	20241010	175500	2209709150	40000	40000	40000	40000	0
80	20241010	175400	2209709150	40000	40000	40000	40000	0
81	20241010	175300	2209709150	40000	40000	40000	40000	0
82	20241010	175200	2209709150	40000	40000	40000	40000	0
83	20241010	175100	2209709150	40000	40000	40000	40000	0
84	20241010	175000	2209709150	40000	40000	40000	40000	0
85	20241010	174900	2209709150	40000	40000	40000	40000	0
86	20241010	174800	2209709150	40000	40000	40000	40000	0
87	20241010	174700	2209709150	40000	40000	40000	40000	0
88	20241010	174600	2209709150	40000	40000	40000	40000	0
89	20241010	174500	2209709150	40000	40000	40000	40000	0
90	20241010	174400	2209709150	40000	40000	40000	40000	0
91	20241010	174300	2209709150	40000	40000	40000	40000	0
92	20241010	174200	2209709150	40000	40000	40000	40000	19548
93	20241010	174100	2209709150	40000	40000	40000	40000	0
94	20241010	174000	2209709150	40000	40000	40000	40000	0
95	20241010	173900	2209709150	40000	40000	40000	40000	0
96	20241010	173800	2209709150	40000	40000	40000	40000	0
97	20241010	173700	2209709150	40000	40000	40000	40000	0
98	20241010	173600	2209709150	40000	40000	40000	40000	0
99	20241010	173500	2209709150	40000	40000	40000	40000	0
100	20241010	173400	2209709150	40000	40000	40000	40000	0
101	20241010	173300	2209709150	40000	40000	40000	40000	0
102	20241010	173200	2209709150	40000	40000	40000	40000	0
103	20241010	173100	2209709150	40000	40000	40000	40000	0
104	20241010	173000	2209709150	40000	40000	40000	40000	0
105	20241010	172900	2209709150	40000	40000	40000	40000	0
106	20241010	172800	2209709150	40000	40000	40000	40000	0
107	20241010	172700	2209709150	40000	40000	40000	40000	0
108	20241010	172600	2209709150	40000	40000	40000	40000	0
109	20241010	172500	2209709150	40000	40000	40000	40000	0
110	20241010	172400	2209709150	40000	40000	40000	40000	0
111	20241010	172300	2209709150	40000	40000	40000	40000	0
112	20241010	172200	2209709150	40000	40000	40000	40000	0
113	20241010	172100	2209709150	40000	40000	40000	40000	0
114	20241010	172000	2209709150	40000	40000	40000	40000	0
115	20241010	171900	2209709150	40000	40000	40000	40000	0
116	20241010	171800	2209709150	40000	40000	40000	40000	0
117	20241010	171700	2209709150	40000	40000	40000	40000	0
118	20241010	171600	2209709150	40000	40000	40000	40000	0
119	20241010	171500	2209709150	40000	40000	40000	40000	0
120	20241010	171400	2209709150	40000	40000	40000	40000	0
121	20241010	171300	2209709150	40000	40000	40000	40000	0
122	20241010	171200	2209709150	40000	40000	40000	40000	19548
123	20241010	171100	2209709150	40000	40000	40000	40000	0
124	20241010	171000	2209709150	40000	40000	40000	40000	0
125	20241010	170900	2209709150	40000	40000	40000	40000	0
126	20241010	170800	2209709150	40000	40000	40000	40000	0
127	20241010	170700	2209709150	40000	40000	40000	40000	0
128	20241010	170600	2209709150	40000	40000	40000	40000	0
129	20241010	170500	2209709150	40000	40000	40000	40000	0
130	20241010	170400	2209709150	40000	40000	40000	40000	0
131	20241010	170300	2209709150	40000	40000	40000	40000	0
132	20241010	170200	2209709150	40000	40000	40000	40000	0
133	20241010	170100	2209709150	40000	40000	40000	40000	0
134	20241010	170000	2209709150	40000	40000	40000	40000	0
135	20241010	165900	2209709150	40000	40000	40000	40000	0
136	20241010	165800	2209709150	40000	40000	40000	40000	0
137	20241010	165700	2209709150	40000	40000	40000	40000	0
138	20241010	165600	2209709150	40000	40000	40000	40000	0
139	20241010	165500	2209709150	40000	40000	40000	40000	0
140	20241010	165400	2209709150	40000	40000	40000	40000	0
141	20241010	165300	2209709150	40000	40000	40000	40000	0
142	20241010	165200	2209709150	40000	40000	40000	40000	0
143	20241010	165100	2209709150	40000	40000	40000	40000	0
144	20241010	165000	2209709150	40000	40000	40000	40000	0
145	20241010	164900	2209709150	40000	40000	40000	40000	0
146	20241010	164800	2209709150	40000	40000	40000	40000	0
147	20241010	164700	2209709150	40000	40000	40000	40000	0
148	20241010	164600	2209709150	40000	40000	40000	40000	0
149	20241010	164500	2209709150	40000	40000	40000	40000	0
150	20241010	164400	2209709150	40000	40000	40000	40000	0
151	20241010	164300	2209709150	40000	40000	40000	40000	0
152	20241010	164200	2209709150	40000	40000	40000	40000	19548
153	20241010	164100	2209709150	40000	40000	40000	40000	0
154	20241010	164000	2209709150	40000	40000	40000	40000	0
155	20241010	163900	2209709150	40000	40000	40000	40000	0
156	20241010	163800	2209709150	40000	40000	40000	40000	0
157	20241010	163700	2209709150	40000	40000	40000	40000	0
158	20241010	163600	2209709150	40000	40000	40000	40000	0
159	20241010	163500	2209709150	40000	40000	40000	40000	0
160	20241010	163400	2209709150	40000	40000	40000	40000	0
161	20241010	163300	2209709150	40000	40000	40000	40000	0
162	20241010	163200	2209709150	40000	40000	40000	40000	0
163	20241010	163100	2209709150	40000	40000	40000	40000	0
164	20241010	163000	2209709150	40000	40000	40000	40000	0
165	20241010	162900	2209709150	40000	40000	40000	40000	0
166	20241010	162800	2209709150	40000	40000	40000	40000	0
167	20241010	162700	2209709150	40000	40000	40000	40000	0
168	20241010	162600	2209709150	40000	40000	40000	40000	0
169	20241010	162500	2209709150	40000	40000	40000	40000	0
170	20241010	162400	2209709150	40000	40000	40000	40000	0
171	20241010	162300	2209709150	40000	40000	40000	40000	0
172	20241010	162200	2209709150	40000	40000	40000	40000	0
173	20241010	162100	2209709150	40000	40000	40000	40000	0
174	20241010	162000	2209709150	40000	40000	40000	40000	0
175	20241010	161900	2209709150	40000	40000	40000	40000	0
176	20241010	161800	2209709150	40000	40000	40000	40000	0
177	20241010	161700	2209709150	40000	40000	40000	40000	0
178	20241010	161600	2209709150	40000	40000	40000	40000	0
179	20241010	161500	2209709150	40000	40000	40000	40000	0
180	20241010	161400	2209709150	40000	40000	40000	40000	0
181	20241010	161300	2209709150	40000	40000	40000	40000	0
182	20241010	161200	2209709150	40000	40000	40000	40000	19548
183	20241010	161100	2209709150	40000	40000	40000	40000	0
184	20241010	161000	2209709150	40000	40000	40000	40000	0
185	20241010	160900	2209709150	40000	40000	40000	40000	0
186	20241010	160800	2209709150	40000	40000	40000	40000	0
187	20241010	160700	2209709150	40000	40000	40000	40000	0
188	20241010	160600	2209709150	40000	40000	40000	40000	0
189	20241010	160500	2209709150	40000	40000	40000	40000	0
190	20241010	160400	2209709150	40000	40000	40000	40000	0
191	20241010	160300	2209709150	40000	40000	40000	40000	0
192	20241010	160200	2209709150	40000	40000	40000	40000	0
193	20241010	160100	2209709150	40000	40000	40000	40000	0
194	20241010	160000	2209709150	40000	40000	40000	40000	0
195	20241010	155900	2209709150	40000	40000	40000	40000	0
196	20241010	155800	2209709150	40000	40000	40000	40000	0
197	20241010	155700	2209709150	40000	40000	40000	40000	0
198	20241010	155600	2209709150	40000	40000	40000	40000	0
199	20241010	155500	2209709150	40000	40000	40000	40000	0
200	20241010	155400	2209709150	40000	40000	40000	40000	0
201	20241010	155300	2209709150	40000	40000	40000	40000	0
202	20241010	155200	2209709150	40000	40000	40000	40000	0
203	20241010	155100	2209709150	40000	40000	40000	40000	0
204	20241010	155000	2209709150	40000	40000	40000	40000	0
205	20241010	154900	2209709150	40000	40000	40000	40000	0
206	20241010	154800	2209709150	40000	40000	40000	40000	0
207	20241010	154700	2209709150	40000	40000	40000	40000	0
208	20241010	154600	2209709150	40000	40000	40000	40000	0
209	20241010	154500	2209709150	40000	40000	40000	40000	0
210	20241010	154400	2209709150	40000	40000	40000	40000	0
211	20241010	154300	2209709150	40000	40000	40000	40000	0
212	20241010	154200	2209709150	40000	40000	40000	40000	19548
213	20241010	154100	2209709150	40000	40000	40000	40000	0
214	20241010	154000	2209709150	40000	40000	40000	40000	0
215	20241010	153900	2209709150	40000	40000	40000	40000	0
216	20241010	153800	2209709150	40000	40000	40000	40000	0
217	20241010	153700	2209709150	40000	40000	40000	40000	0
218	20241010	153600	2209709150	40000	40000	40000	40000	0
219	20241010	153500	2209709150	40000	40000	40000	40000	0
220	20241010	153400	2209709150	40000	40000	40000	40000	0
221	20241010	153300	2209709150	40000	40000	40000	40000	0
222	20241010	153200	2209709150	40000	40000	40000	40000	0
223	20241010	153100	2209709150	40000	40000	40000	40000	0
224	20241010	153000	2209709150	40000	40000	40000	40000	19548
225	20241010	152900	1427789150	40250	40250	40250	40250	0
226	20241010	152800	1427789150	40250	40250	40250	40250	0
227	20241010	152700	1427789150	40250	40250	40250	40250	0
228	20241010	152600	1427789150	40250	40250	40250	40250	0
229	20241010	152500	1427789150	40250	40250	40250	40250	0
230	20241010	152400	1427789150	40250	40250	40250	40250	0
231	20241010	152300	1427789150	40250	40250	40250	40250	0
232	20241010	152200	1427789150	40250	40250	40250	40250	0
233	20241010	152100	1427789150	40250	40250	40250	40250	0
234	20241010	152000	1427789150	40250	40250	40250	40250	0
235	20241010	151900	1427789150	40250	40300	40450	40250	195
236	20241010	151800	1419931950	40450	40500	40500	40250	60
237	20241010	151700	1417507100	40250	40250	40300	40250	37
238	20241010	151600	1416017700	40250	40250	40500	40250	337
239	20241010	151500	1402383600	40250	40500	40550	40250	816
240	20241010	151400	1369335550	40300	40250	40450	40250	123
241	20241010	151300	1364366950	40250	40300	40400	40250	40
242	20241010	151200	1362755950	40300	40350	40350	40250	80
243	20241010	151100	1359529700	40250	40200	40300	40200	765
244	20241010	151000	1328736350	40200	40200	40250	40200	52
245	20241010	150900	1326645100	40200	40200	40250	40200	56
246	20241010	150800	1324393800	40200	40200	40300	40200	564
247	20241010	150700	1301694400	40200	40200	40250	40200	349
248	20241010	150600	1287652150	40250	40200	40250	40200	787
249	20241010	150500	1256014500	40200	40250	40300	40200	212
250	20241010	150400	1247484200	40250	40300	40300	40250	149
251	20241010	150300	1241481200	40300	40350	40350	40300	300
252	20241010	150200	1229381700	40350	40400	40450	40350	305
253	20241010	150100	1217057650	40400	40400	40400	40400	91
254	20241010	150000	1213381250	40400	40400	40450	40400	50
255	20241010	145900	1211361200	40400	40400	40400	40400	155
256	20241010	145800	1205099200	40400	40400	40450	40400	89
257	20241010	145700	1201503400	40400	40400	40400	40400	47
258	20241010	145600	1199604600	40400	40400	40400	40400	238
259	20241010	145500	1189989400	40400	40500	40500	40400	809
260	20241010	145400	1157255600	40500	40500	40500	40500	99
261	20241010	145300	1153246100	40500	40500	40500	40500	98
262	20241010	145200	1149277100	40500	40500	40550	40500	26
263	20241010	145100	1148223800	40500	40500	40500	40500	77
264	20241010	145000	1145105300	40500	40550	40550	40500	152
265	20241010	144900	1138947850	40500	40450	40500	40450	23
266	20241010	144800	1138016550	40500	40450	40500	40450	86
267	20241010	144700	1134534450	40500	40500	40500	40450	526
268	20241010	144600	1113236650	40500	40550	40550	40500	574
269	20241010	144500	1089988100	40500	40500	40550	40500	13
270	20241010	144400	1089461550	40500	40500	40500	40500	20
271	20241010	144300	1088651550	40500	40500	40550	40500	68
272	20241010	144200	1085896250	40550	40500	40550	40500	110
273	20241010	144100	1081440900	40500	40500	40500	40500	15
274	20241010	144000	1080833400	40500	40550	40550	40500	104
275	20241010	143900	1076617700	40500	40550	40600	40500	121
276	20241010	143800	1071712050	40550	40550	40550	40550	35
277	20241010	143700	1070292800	40550	40550	40600	40550	72
278	20241010	143600	1067371900	40550	40550	40600	40550	63
279	20241010	143500	1064816900	40550	40550	40550	40550	153
280	20241010	143400	1058612750	40550	40550	40600	40550	49
281	20241010	143300	1056624500	40550	40600	40600	40550	31
282	20241010	143200	1055367200	40550	40550	40550	40550	22
283	20241010	143100	1054475100	40600	40550	40600	40550	63
284	20241010	143000	1051918600	40550	40550	40600	40550	13
285	20241010	142900	1051391100	40550	40550	40550	40550	17
286	20241010	142800	1050701750	40550	40550	40600	40550	49
287	20241010	142700	1048713500	40550	40550	40550	40550	9
288	20241010	142600	1048348550	40600	40500	40600	40500	21
289	20241010	142500	1047497850	40600	40550	40600	40500	164
290	20241010	142400	1040841300	40550	40600	40600	40550	50
291	20241010	142300	1038811950	40600	40600	40650	40600	62
292	20241010	142200	1036294450	40650	40650	40800	40600	126
293	20241010	142100	1031170750	40800	40550	40800	40550	418
294	20241010	142000	1014198050	40600	40550	40600	40550	173
295	20241010	141900	1007176250	40550	40550	40600	40550	42
296	20241010	141800	1005473050	40600	40550	40600	40550	66
297	20241010	141700	1002795450	40550	40550	40600	40550	76
298	20241010	141600	999713350	40550	40600	40600	40550	136
299	20241010	141500	994193400	40600	40650	40650	40600	57
300	20241010	141400	991877850	40600	40600	40650	40600	48
301	20241010	141300	989928800	40600	40600	40600	40600	44
302	20241010	141200	988142400	40600	40600	40650	40600	70
303	20241010	141100	985299100	40600	40650	40650	40600	42
304	20241010	141000	983593200	40600	40600	40650	40600	75
305	20241010	140900	980547700	40600	40650	40700	40550	44
306	20241010	140800	978760700	40650	40650	40700	40650	43
307	20241010	140700	977012650	40700	40700	40700	40650	60
308	20241010	140600	974571950	40750	40700	40750	40700	318
309	20241010	140500	961618200	40700	40700	40700	40700	34
310	20241010	140400	960234400	40700	40700	40750	40700	48
311	20241010	140300	958280450	40750	40700	40750	40700	107
312	20241010	140200	953924200	40700	40700	40700	40700	31
313	20241010	140100	952662500	40700	40750	40800	40700	154
314	20241010	140000	946387950	40750	40700	40750	40650	163
315	20241010	135900	939754650	40650	40650	40700	40650	38
316	20241010	135800	938209600	40650	40650	40700	40650	58
317	20241010	135700	935851200	40650	40650	40700	40650	33
318	20241010	135600	934508450	40650	40600	40650	40600	29
319	20241010	135500	933330150	40650	40600	40650	40600	196
320	20241010	135400	925365750	40600	40600	40650	40600	39
321	20241010	135300	923782050	40650	40600	40650	40600	59
322	20241010	135200	921385300	40600	40650	40650	40600	135
323	20241010	135100	915899850	40700	40650	40700	40650	63
324	20241010	135000	913338650	40650	40700	40700	40650	74
325	20241010	134900	910329050	40650	40650	40650	40650	25
326	20241010	134800	909312800	40700	40700	40750	40700	53
327	20241010	134700	907155450	40750	40750	40800	40700	211
328	20241010	134600	898551450	40750	40750	40750	40700	91
329	20241010	134500	894843950	40800	40750	40800	40700	38
330	20241010	134400	893295900	40750	40750	40750	40750	23
331	20241010	134300	892358650	40700	40700	40800	40700	84
332	20241010	134200	888937200	40750	40700	40800	40700	324
333	20241010	134100	875740550	40700	40650	40700	40650	70
334	20241010	134000	872893250	40650	40650	40650	40650	20
335	20241010	133900	872080250	40650	40650	40700	40650	50
336	20241010	133800	870047450	40650	40650	40750	40650	121
337	20241010	133700	865118600	40650	40650	40700	40650	50
338	20241010	133600	863084100	40650	40650	40650	40650	82
339	20241010	133500	859750800	40650	40600	40650	40600	84
340	20241010	133400	856337650	40550	40600	40600	40550	30
341	20241010	133300	855120250	40600	40600	40600	40600	38
342	20241010	133200	853577450	40600	40650	40650	40600	104
343	20241010	133100	849350750	40650	40650	40700	40600	146
344	20241010	133000	843415800	40650	40650	40650	40650	131
345	20241010	132900	838090650	40650	40650	40700	40650	59
346	20241010	132800	835690750	40650	40650	40700	40650	34
347	20241010	132700	834308150	40650	40650	40650	40650	4
348	20241010	132600	834145550	40750	40550	40750	40550	213
349	20241010	132500	825484700	40600	40550	40600	40550	76
350	20241010	132400	822401600	40550	40550	40550	40550	30
351	20241010	132300	821185100	40550	40600	40600	40550	115
352	20241010	132200	816518950	40550	40650	40650	40550	329
353	20241010	132100	803150600	40650	40650	40700	40650	55
354	20241010	132000	800913650	40650	40700	40700	40650	33
355	20241010	131900	799571950	40650	40650	40700	40650	152
356	20241010	131800	793388200	40650	40650	40650	40650	11
357	20241010	131700	792941050	40650	40700	40700	40650	57
358	20241010	131600	790622200	40750	40700	40750	40650	211
359	20241010	131500	782033400	40700	40650	40700	40650	27
360	20241010	131400	780934600	40750	40650	40750	40650	21
361	20241010	131300	780080400	40650	40650	40700	40650	44
362	20241010	131200	778290150	40650	40650	40750	40650	138
363	20241010	131100	772671550	40600	40600	40650	40600	16
364	20241010	131000	772021800	40600	40600	40650	40600	51
365	20241010	130900	769949700	40600	40600	40600	40600	7
366	20241010	130800	769665500	40600	40600	40600	40600	14
367	20241010	130700	769097100	40600	40550	40600	40550	12
368	20241010	130600	768610150	40550	40600	40600	40550	69
369	20241010	130500	765808800	40600	40650	40650	40600	45
370	20241010	130400	763979800	40650	40700	40700	40650	67
371	20241010	130300	761254650	40650	40650	40650	40650	8
372	20241010	130200	760929450	40650	40650	40650	40650	23
373	20241010	130100	759994500	40650	40700	40700	40650	231
374	20241010	130000	750593250	40700	40700	40700	40650	17
375	20241010	125900	749901800	40650	40650	40650	40650	49
376	20241010	125800	747909950	40650	40650	40650	40650	15
377	20241010	125700	747300200	40700	40650	40700	40650	77
378	20241010	125600	744166900	40700	40650	40700	40650	12
379	20241010	125500	743679050	40650	40650	40650	40650	59
380	20241010	125400	741280700	40700	40650	40700	40650	48
381	20241010	125300	739327700	40650	40650	40650	40650	4
382	20241010	125200	739165100	40650	40650	40650	40650	16
383	20241010	125100	738514700	40650	40650	40700	40650	102
384	20241010	125000	734364850	40650	40650	40700	40650	97
385	20241010	124900	730421100	40700	40650	40700	40650	19
386	20241010	124800	729648300	40650	40600	40650	40600	55
387	20241010	124700	727413350	40600	40600	40600	40600	12
388	20241010	124600	726926150	40600	40600	40650	40600	23
389	20241010	124500	725991850	40650	40600	40650	40600	38
390	20241010	124400	724447650	40650	40600	40650	40600	38
391	20241010	124300	722904650	40600	40600	40600	40600	19
392	20241010	124200	722133250	40650	40750	40750	40650	203
393	20241010	124100	713870100	40700	40700	40750	40700	17
394	20241010	124000	713177950	40700	40700	40750	40700	41
395	20241010	123900	711508250	40700	40700	40750	40700	25
396	20241010	123800	710490350	40700	40650	40700	40650	14
397	20241010	123700	709920700	40650	40650	40650	40650	8
398	20241010	123600	709595500	40650	40600	40650	40600	23
399	20241010	123500	708660950	40650	40650	40650	40650	6
400	20241010	123400	708417050	40600	40600	40600	40600	11
401	20241010	123300	707970450	40600	40600	40600	40600	11
402	20241010	123200	707523850	40600	40550	40600	40550	24
403	20241010	123100	706549600	40550	40700	40700	40550	315
404	20241010	123000	693747000	40750	40750	40750	40700	19
405	20241010	122900	692973400	40750	40750	40750	40700	68
406	20241010	122800	690204200	40700	40700	40700	40700	18
407	20241010	122700	689471600	40750	40750	40750	40750	79
408	20241010	122600	686252350	40750	40750	40800	40750	179
409	20241010	122500	678956800	40750	40700	40750	40700	38
410	20241010	122400	677410000	40700	40750	40750	40700	10
411	20241010	122300	677002900	40700	40700	40750	40700	35
412	20241010	122200	675577100	40700	40700	40750	40700	16
413	20241010	122100	674925400	40700	40750	40750	40700	71
414	20241010	122000	672032850	40750	40800	40800	40750	56
415	20241010	121900	669749000	40800	40800	40800	40750	59
416	20241010	121800	667343650	40750	40750	40800	40750	540
417	20241010	121700	645338250	40750	40800	40800	40750	47
418	20241010	121600	643421300	40700	40750	40750	40700	75
419	20241010	121500	640365450	40700	40700	40750	40700	24
420	20241010	121400	639388250	40700	40650	40750	40650	269
421	20241010	121300	628435300	40650	40700	40700	40650	19
422	20241010	121200	627662750	40650	40650	40650	40650	13
423	20241010	121100	627134300	40700	40700	40700	40650	39
424	20241010	121000	625547050	40650	40650	40650	40600	55
425	20241010	120900	623312950	40650	40600	40650	40600	26
426	20241010	120800	622257050	40650	40650	40650	40600	139
427	20241010	120700	616607600	40600	40600	40650	40600	44
428	20241010	120600	614820750	40600	40600	40650	40600	463
429	20241010	120500	596019350	40600	40600	40600	40550	158
430	20241010	120400	589610350	40550	40550	40550	40550	16
431	20241010	120300	588961550	40550	40550	40600	40550	34
432	20241010	120200	587582600	40550	40550	40550	40550	21
433	20241010	120100	586731050	40600	40550	40600	40550	146
434	20241010	120000	580809450	40550	40550	40600	40550	62
435	20241010	115900	578292650	40550	40550	40550	40550	33
436	20241010	115800	576954500	40600	40550	40600	40550	29
437	20241010	115700	575777150	40550	40550	40600	40550	19
438	20241010	115600	575006400	40550	40550	40600	40550	19
439	20241010	115500	574235850	40550	40550	40600	40550	98
440	20241010	115400	570260700	40550	40550	40550	40550	9
441	20241010	115300	569895750	40600	40550	40600	40550	14
442	20241010	115200	569327800	40550	40550	40550	40550	55
443	20241010	115100	567097550	40550	40550	40550	40550	16
444	20241010	115000	566448750	40500	40500	40550	40500	33
445	20241010	114900	565111200	40550	40550	40600	40550	93
446	20241010	114800	561338750	40550	40550	40550	40550	33
447	20241010	114700	560000600	40600	40550	40600	40550	12
448	20241010	114600	559513750	40550	40550	40600	40550	92
449	20241010	114500	555779650	40550	40550	40550	40550	28
450	20241010	114400	554644250	40550	40550	40600	40550	49
451	20241010	114300	552657000	40550	40500	40550	40500	85
452	20241010	114200	549211500	40550	40550	40550	40550	78
453	20241010	114100	546048600	40550	40600	40600	40550	66
454	20241010	114000	543372100	40550	40550	40600	40550	47
455	20241010	113900	541464950	40550	40550	40550	40550	53
456	20241010	113800	539315800	40550	40600	40600	40550	25
457	20241010	113700	538301150	40550	40600	40600	40450	90
458	20241010	113600	534649050	40550	40550	40550	40500	154
459	20241010	113500	528404550	40550	40600	40600	40550	19
460	20241010	113400	527634000	40600	40550	40600	40550	58
461	20241010	113300	525279800	40600	40500	40600	40500	33
462	20241010	113200	523942050	40500	40500	40500	40500	12
463	20241010	113100	523456050	40550	40500	40550	40500	13
464	20241010	113000	522929300	40500	40450	40500	40450	23
465	20241010	112900	521998150	40450	40450	40500	40450	18
466	20241010	112800	521269950	40450	40550	40550	40450	43
467	20241010	112700	519528000	40500	40550	40600	40500	262
468	20241010	112600	508897150	40500	40500	40550	40500	19
469	20241010	112500	508127450	40500	40500	40500	40500	11
470	20241010	112400	507681950	40450	40450	40500	40450	38
471	20241010	112300	506143550	40450	40450	40450	40450	11
472	20241010	112200	505698600	40450	40500	40500	40450	38
473	20241010	112100	504160300	40450	40450	40500	40450	38
474	20241010	112000	502621900	40450	40450	40450	40450	7
475	20241010	111900	502338750	40500	40500	40500	40500	12
476	20241010	111800	501852750	40500	40450	40500	40450	47
477	20241010	111700	499949600	40450	40450	40450	40450	18
478	20241010	111600	499221500	40450	40500	40500	40450	34
479	20241010	111500	497846100	40550	40500	40550	40450	85
480	20241010	111400	494405550	40400	40550	40550	40400	361
481	20241010	111300	479779900	40550	40550	40550	40550	10
482	20241010	111200	479374400	40550	40600	40600	40550	46
483	20241010	111100	477507550	40550	40550	40550	40550	21
484	20241010	111000	476656000	40550	40550	40600	40550	22
485	20241010	110900	475763850	40550	40600	40600	40550	12
486	20241010	110800	475276850	40600	40550	40600	40550	35
487	20241010	110700	473856300	40550	40550	40550	40550	6
488	20241010	110600	473613000	40550	40600	40600	40550	61
489	20241010	110500	471137450	40550	40500	40550	40500	79
490	20241010	110400	467934650	40500	40500	40500	40500	1
491	20241010	110300	467894150	40500	40550	40550	40500	140
492	20241010	110200	462218250	40550	40600	40600	40550	137
493	20241010	110100	456656950	40550	40550	40600	40550	20
494	20241010	110000	455845450	40550	40550	40600	40550	54
495	20241010	105900	453653350	40550	40550	40600	40550	61
496	20241010	105800	451178200	40550	40550	40600	40550	14
497	20241010	105700	450610150	40550	40550	40550	40550	22
498	20241010	105600	449718050	40550	40550	40600	40550	42
499	20241010	105500	448013400	40550	40550	40550	40550	22
500	20241010	105400	447121300	40600	40550	40600	40550	61
501	20241010	105300	444645050	40550	40600	40600	40550	42
502	20241010	105200	442940350	40550	40500	40550	40500	80
503	20241010	105100	439697250	40500	40500	40500	40500	6
504	20241010	105000	439454250	40500	40500	40550	40500	56
505	20241010	104900	437184700	40550	40550	40550	40500	120
506	20241010	104800	432318800	40550	40550	40550	40550	24
507	20241010	104700	431345600	40550	40600	40600	40550	51
508	20241010	104600	429276000	40550	40550	40550	40550	13
509	20241010	104500	428748850	40550	40550	40550	40550	27
510	20241010	104400	427654000	40550	40600	40600	40550	41
511	20241010	104300	425990150	40550	40550	40600	40550	141
512	20241010	104200	420272300	40550	40550	40550	40550	4
513	20241010	104100	420110100	40550	40550	40600	40550	40
514	20241010	104000	418487800	40550	40500	40550	40500	55
515	20241010	103900	416258350	40550	40500	40550	40500	114
516	20241010	103800	411636100	40500	40500	40500	40500	14
517	20241010	103700	411069100	40500	40500	40500	40450	139
518	20241010	103600	405440600	40500	40500	40500	40500	13
519	20241010	103500	404914100	40500	40500	40500	40500	3
520	20241010	103400	404792600	40500	40500	40550	40500	38
521	20241010	103300	403252000	40500	40500	40550	40500	31
522	20241010	103200	401996250	40500	40550	40550	40500	11
523	20241010	103100	401550700	40500	40550	40550	40500	38
524	20241010	103000	400010150	40600	40450	40600	40450	98
525	20241010	102900	396039900	40450	40500	40500	40450	42
526	20241010	102800	394339100	40500	40500	40550	40500	44
527	20241010	102700	392555850	40550	40500	40550	40500	48
528	20241010	102600	390610450	40500	40500	40500	40450	74
529	20241010	102500	387614300	40400	40500	40500	40350	343
530	20241010	102400	373749250	40500	40450	40500	40450	51
531	20241010	102300	371684200	40450	40450	40450	40450	5
532	20241010	102200	371481950	40450	40400	40450	40400	145
533	20241010	102100	365617650	40400	40400	40400	40400	33
534	20241010	102000	364284450	40350	40400	40400	40350	6
535	20241010	101900	364042200	40400	40350	40400	40350	29
536	20241010	101800	362870900	40350	40400	40400	40350	52
537	20241010	101700	360770500	40400	40400	40400	40400	83
538	20241010	101600	357417300	40400	40300	40400	40300	9
539	20241010	101500	357054250	40350	40350	40400	40300	85
540	20241010	101400	353626200	40350	40350	40350	40350	21
541	20241010	101300	352778850	40350	40400	40400	40350	3
542	20241010	101200	352657700	40350	40350	40400	40350	34
543	20241010	101100	351284500	40400	40350	40400	40350	22
544	20241010	101000	350396600	40350	40350	40350	40350	13
545	20241010	100900	349872050	40400	40350	40400	40350	29
546	20241010	100800	348700600	40350	40300	40400	40300	21
547	20241010	100700	347853250	40300	40400	40400	40300	327
548	20241010	100600	334644650	40400	40450	40450	40400	68
549	20241010	100500	331896050	40400	40400	40450	40400	11
550	20241010	100400	331451400	40450	40400	40450	40400	17
551	20241010	100300	330764500	40450	40400	40450	40400	46
552	20241010	100200	328904350	40400	40450	40450	40400	18
553	20241010	100100	328176900	40350	40250	40350	40250	208
554	20241010	100000	319794350	40250	40300	40300	40250	45
555	20241010	095900	317981500	40250	40250	40300	40250	20
556	20241010	095800	317176450	40250	40300	40300	40250	6
557	20241010	095700	316934750	40250	40250	40300	40250	62
558	20241010	095600	314436700	40250	40250	40250	40250	22
559	20241010	095500	313551200	40250	40250	40250	40250	6
560	20241010	095400	313309700	40250	40200	40250	40200	10
561	20241010	095300	312907550	40150	40200	40400	40150	79
562	20241010	095200	309727650	40300	40300	40350	40250	240
563	20241010	095100	300048800	40150	40150	40200	40150	40
564	20241010	095000	298441050	40200	40350	40350	40150	62
565	20241010	094900	295943500	40150	40150	40250	40150	97
566	20241010	094800	292045550	40150	40150	40200	40150	143
567	20241010	094700	286300200	40200	40150	40200	40150	9
568	20241010	094600	285938700	40150	40200	40200	40150	88
569	20241010	094500	282405000	40200	40200	40300	40200	28
570	20241010	094400	281279200	40200	40150	40200	40150	151
571	20241010	094300	275212600	40150	40150	40200	40150	15
572	20241010	094200	274610200	40150	40200	40200	40150	56
573	20241010	094100	272360150	40350	40250	40350	40150	287
574	20241010	094000	260813150	40200	40200	40200	40150	101
575	20241010	093900	256753600	40200	40150	40200	40150	86
576	20241010	093800	253300650	40150	40200	40200	40150	205
577	20241010	093700	245060300	40250	40300	40300	40250	103
578	20241010	093600	240914250	40250	40300	40300	40250	53
579	20241010	093500	238780550	40300	40250	40300	40250	77
580	20241010	093400	235681200	40300	40350	40350	40250	79
581	20241010	093300	232500500	40350	40450	40450	40250	31
582	20241010	093200	231250200	40450	40200	40450	40200	61
583	20241010	093100	228796800	40450	40200	40500	40200	381
584	20241010	093000	213452850	40200	40200	40250	40200	79
585	20241010	092900	210276950	40200	40250	40250	40200	106
586	20241010	092800	206012850	40250	40250	40250	40200	143
587	20241010	092700	200257250	40250	40300	40300	40250	30
588	20241010	092600	199049000	40250	40250	40250	40250	55
589	20241010	092500	196835250	40250	40250	40350	40250	58
590	20241010	092400	194497800	40250	40300	40300	40250	80
591	20241010	092300	191274450	40300	40350	40350	40300	16
592	20241010	092200	190629550	40350	40350	40350	40350	10
593	20241010	092100	190226050	40350	40450	40450	40350	83
594	20241010	092000	186869550	40450	40450	40450	40350	126
595	20241010	091900	181774900	40450	40350	40450	40350	146
596	20241010	091800	175875150	40350	40350	40450	40350	20
597	20241010	091700	175067150	40350	40500	40500	40350	44
598	20241010	091600	173286050	40500	40350	40550	40350	296
599	20241010	091500	161290400	40550	40400	40550	40300	361
600	20241010	091400	146688400	40400	40450	40450	40400	105
601	20241010	091300	142442000	40450	40600	40650	40450	212
602	20241010	091200	133859450	40650	40450	40650	40450	861
603	20241010	091100	98929000	40450	40450	40450	40450	11
604	20241010	091000	98484050	40600	40450	40600	40450	240
605	20241010	090900	88758350	40450	40450	40450	40300	30
606	20241010	090800	87547400	40600	40400	40650	40150	333
607	20241010	090700	74148300	40600	40650	40700	40350	253
608	20241010	090600	63888050	40700	40700	40750	40600	70
609	20241010	090500	61041650	40750	40550	40750	40550	294
610	20241010	090400	49108650	40600	40500	40600	40450	48
611	20241010	090300	47163100	40500	40500	40500	40500	3
612	20241010	090200	47041600	40500	40400	40700	40350	250
613	20241010	090100	36923050	40850	40600	40950	40600	157
614	20241010	090000	30530700	41050	41200	41200	40700	742