KissMeData/029780/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	191300	1757011500	41000	41000	41000	41000	1737
3	20241025	191200	1757011500	41000	41000	41000	41000	0
4	20241025	191100	1757011500	41000	41000	41000	41000	0
5	20241025	191000	1757011500	41000	41000	41000	41000	0
6	20241025	190900	1757011500	41000	41000	41000	41000	0
7	20241025	190800	1757011500	41000	41000	41000	41000	0
8	20241025	190700	1757011500	41000	41000	41000	41000	0
9	20241025	190600	1757011500	41000	41000	41000	41000	0
10	20241025	190500	1757011500	41000	41000	41000	41000	0
11	20241025	190400	1757011500	41000	41000	41000	41000	0
12	20241025	190300	1757011500	41000	41000	41000	41000	0
13	20241025	190200	1757011500	41000	41000	41000	41000	0
14	20241025	190100	1757011500	41000	41000	41000	41000	0
15	20241025	190000	1757011500	41000	41000	41000	41000	0
16	20241025	185900	1757011500	41000	41000	41000	41000	0
17	20241025	185800	1757011500	41000	41000	41000	41000	0
18	20241025	185700	1757011500	41000	41000	41000	41000	0
19	20241025	185600	1757011500	41000	41000	41000	41000	0
20	20241025	185500	1757011500	41000	41000	41000	41000	0
21	20241025	185400	1757011500	41000	41000	41000	41000	0
22	20241025	185300	1757011500	41000	41000	41000	41000	0
23	20241025	185200	1757011500	41000	41000	41000	41000	0
24	20241025	185100	1757011500	41000	41000	41000	41000	0
25	20241025	185000	1757011500	41000	41000	41000	41000	0
26	20241025	184900	1757011500	41000	41000	41000	41000	0
27	20241025	184800	1757011500	41000	41000	41000	41000	0
28	20241025	184700	1757011500	41000	41000	41000	41000	0
29	20241025	184600	1757011500	41000	41000	41000	41000	0
30	20241025	184500	1757011500	41000	41000	41000	41000	0
31	20241025	184400	1757011500	41000	41000	41000	41000	0
32	20241025	184300	1757011500	41000	41000	41000	41000	1737
33	20241025	184200	1757011500	41000	41000	41000	41000	0
34	20241025	184100	1757011500	41000	41000	41000	41000	0
35	20241025	184000	1757011500	41000	41000	41000	41000	0
36	20241025	183900	1757011500	41000	41000	41000	41000	0
37	20241025	183800	1757011500	41000	41000	41000	41000	0
38	20241025	183700	1757011500	41000	41000	41000	41000	0
39	20241025	183600	1757011500	41000	41000	41000	41000	0
40	20241025	183500	1757011500	41000	41000	41000	41000	0
41	20241025	183400	1757011500	41000	41000	41000	41000	0
42	20241025	183300	1757011500	41000	41000	41000	41000	0
43	20241025	183200	1757011500	41000	41000	41000	41000	0
44	20241025	183100	1757011500	41000	41000	41000	41000	0
45	20241025	183000	1757011500	41000	41000	41000	41000	0
46	20241025	182900	1757011500	41000	41000	41000	41000	0
47	20241025	182800	1757011500	41000	41000	41000	41000	0
48	20241025	182700	1757011500	41000	41000	41000	41000	0
49	20241025	182600	1757011500	41000	41000	41000	41000	0
50	20241025	182500	1757011500	41000	41000	41000	41000	0
51	20241025	182400	1757011500	41000	41000	41000	41000	0
52	20241025	182300	1757011500	41000	41000	41000	41000	0
53	20241025	182200	1757011500	41000	41000	41000	41000	0
54	20241025	182100	1757011500	41000	41000	41000	41000	0
55	20241025	182000	1757011500	41000	41000	41000	41000	0
56	20241025	181900	1757011500	41000	41000	41000	41000	0
57	20241025	181800	1757011500	41000	41000	41000	41000	0
58	20241025	181700	1757011500	41000	41000	41000	41000	0
59	20241025	181600	1757011500	41000	41000	41000	41000	0
60	20241025	181500	1757011500	41000	41000	41000	41000	0
61	20241025	181400	1757011500	41000	41000	41000	41000	0
62	20241025	181300	1757011500	41000	41000	41000	41000	1737
63	20241025	181200	1757011500	41000	41000	41000	41000	0
64	20241025	181100	1757011500	41000	41000	41000	41000	0
65	20241025	181000	1757011500	41000	41000	41000	41000	0
66	20241025	180900	1757011500	41000	41000	41000	41000	0
67	20241025	180800	1757011500	41000	41000	41000	41000	0
68	20241025	180700	1757011500	41000	41000	41000	41000	0
69	20241025	180600	1757011500	41000	41000	41000	41000	0
70	20241025	180500	1757011500	41000	41000	41000	41000	0
71	20241025	180400	1757011500	41000	41000	41000	41000	0
72	20241025	180300	1757011500	41000	41000	41000	41000	0
73	20241025	180200	1757011500	41000	41000	41000	41000	0
74	20241025	180100	1757011500	41000	41000	41000	41000	0
75	20241025	180000	1757011500	41000	41000	41000	41000	0
76	20241025	175900	1757011500	41000	41000	41000	41000	0
77	20241025	175800	1757011500	41000	41000	41000	41000	0
78	20241025	175700	1757011500	41000	41000	41000	41000	0
79	20241025	175600	1757011500	41000	41000	41000	41000	0
80	20241025	175500	1757011500	41000	41000	41000	41000	0
81	20241025	175400	1757011500	41000	41000	41000	41000	0
82	20241025	175300	1757011500	41000	41000	41000	41000	0
83	20241025	175200	1757011500	41000	41000	41000	41000	0
84	20241025	175100	1757011500	41000	41000	41000	41000	0
85	20241025	175000	1757011500	41000	41000	41000	41000	0
86	20241025	174900	1757011500	41000	41000	41000	41000	0
87	20241025	174800	1757011500	41000	41000	41000	41000	0
88	20241025	174700	1757011500	41000	41000	41000	41000	0
89	20241025	174600	1757011500	41000	41000	41000	41000	0
90	20241025	174500	1757011500	41000	41000	41000	41000	0
91	20241025	174400	1757011500	41000	41000	41000	41000	0
92	20241025	174300	1757011500	41000	41000	41000	41000	1737
93	20241025	174200	1757011500	41000	41000	41000	41000	0
94	20241025	174100	1757011500	41000	41000	41000	41000	0
95	20241025	174000	1757011500	41000	41000	41000	41000	0
96	20241025	173900	1757011500	41000	41000	41000	41000	0
97	20241025	173800	1757011500	41000	41000	41000	41000	0
98	20241025	173700	1757011500	41000	41000	41000	41000	0
99	20241025	173600	1757011500	41000	41000	41000	41000	0
100	20241025	173500	1757011500	41000	41000	41000	41000	0
101	20241025	173400	1757011500	41000	41000	41000	41000	0
102	20241025	173300	1757011500	41000	41000	41000	41000	0
103	20241025	173200	1757011500	41000	41000	41000	41000	0
104	20241025	173100	1757011500	41000	41000	41000	41000	0
105	20241025	173000	1757011500	41000	41000	41000	41000	0
106	20241025	172900	1757011500	41000	41000	41000	41000	0
107	20241025	172800	1757011500	41000	41000	41000	41000	0
108	20241025	172700	1757011500	41000	41000	41000	41000	0
109	20241025	172600	1757011500	41000	41000	41000	41000	0
110	20241025	172500	1757011500	41000	41000	41000	41000	0
111	20241025	172400	1757011500	41000	41000	41000	41000	0
112	20241025	172300	1757011500	41000	41000	41000	41000	0
113	20241025	172200	1757011500	41000	41000	41000	41000	0
114	20241025	172100	1757011500	41000	41000	41000	41000	0
115	20241025	172000	1757011500	41000	41000	41000	41000	0
116	20241025	171900	1757011500	41000	41000	41000	41000	0
117	20241025	171800	1757011500	41000	41000	41000	41000	0
118	20241025	171700	1757011500	41000	41000	41000	41000	0
119	20241025	171600	1757011500	41000	41000	41000	41000	0
120	20241025	171500	1757011500	41000	41000	41000	41000	0
121	20241025	171400	1757011500	41000	41000	41000	41000	0
122	20241025	171300	1757011500	41000	41000	41000	41000	1737
123	20241025	171200	1757011500	41000	41000	41000	41000	0
124	20241025	171100	1757011500	41000	41000	41000	41000	0
125	20241025	171000	1757011500	41000	41000	41000	41000	0
126	20241025	170900	1757011500	41000	41000	41000	41000	0
127	20241025	170800	1757011500	41000	41000	41000	41000	0
128	20241025	170700	1757011500	41000	41000	41000	41000	0
129	20241025	170600	1757011500	41000	41000	41000	41000	0
130	20241025	170500	1757011500	41000	41000	41000	41000	0
131	20241025	170400	1757011500	41000	41000	41000	41000	0
132	20241025	170300	1757011500	41000	41000	41000	41000	0
133	20241025	170200	1757011500	41000	41000	41000	41000	0
134	20241025	170100	1757011500	41000	41000	41000	41000	0
135	20241025	170000	1757011500	41000	41000	41000	41000	0
136	20241025	165900	1757011500	41000	41000	41000	41000	0
137	20241025	165800	1757011500	41000	41000	41000	41000	0
138	20241025	165700	1757011500	41000	41000	41000	41000	0
139	20241025	165600	1757011500	41000	41000	41000	41000	0
140	20241025	165500	1757011500	41000	41000	41000	41000	0
141	20241025	165400	1757011500	41000	41000	41000	41000	0
142	20241025	165300	1757011500	41000	41000	41000	41000	0
143	20241025	165200	1757011500	41000	41000	41000	41000	0
144	20241025	165100	1757011500	41000	41000	41000	41000	0
145	20241025	165000	1757011500	41000	41000	41000	41000	0
146	20241025	164900	1757011500	41000	41000	41000	41000	0
147	20241025	164800	1757011500	41000	41000	41000	41000	0
148	20241025	164700	1757011500	41000	41000	41000	41000	0
149	20241025	164600	1757011500	41000	41000	41000	41000	0
150	20241025	164500	1757011500	41000	41000	41000	41000	0
151	20241025	164400	1757011500	41000	41000	41000	41000	0
152	20241025	164300	1757011500	41000	41000	41000	41000	1737
153	20241025	164200	1757011500	41000	41000	41000	41000	0
154	20241025	164100	1757011500	41000	41000	41000	41000	0
155	20241025	164000	1757011500	41000	41000	41000	41000	0
156	20241025	163900	1757011500	41000	41000	41000	41000	0
157	20241025	163800	1757011500	41000	41000	41000	41000	0
158	20241025	163700	1757011500	41000	41000	41000	41000	0
159	20241025	163600	1757011500	41000	41000	41000	41000	0
160	20241025	163500	1757011500	41000	41000	41000	41000	0
161	20241025	163400	1757011500	41000	41000	41000	41000	0
162	20241025	163300	1757011500	41000	41000	41000	41000	0
163	20241025	163200	1757011500	41000	41000	41000	41000	0
164	20241025	163100	1757011500	41000	41000	41000	41000	0
165	20241025	163000	1757011500	41000	41000	41000	41000	0
166	20241025	162900	1757011500	41000	41000	41000	41000	0
167	20241025	162800	1757011500	41000	41000	41000	41000	0
168	20241025	162700	1757011500	41000	41000	41000	41000	0
169	20241025	162600	1757011500	41000	41000	41000	41000	0
170	20241025	162500	1757011500	41000	41000	41000	41000	0
171	20241025	162400	1757011500	41000	41000	41000	41000	0
172	20241025	162300	1757011500	41000	41000	41000	41000	0
173	20241025	162200	1757011500	41000	41000	41000	41000	0
174	20241025	162100	1757011500	41000	41000	41000	41000	0
175	20241025	162000	1757011500	41000	41000	41000	41000	0
176	20241025	161900	1757011500	41000	41000	41000	41000	0
177	20241025	161800	1757011500	41000	41000	41000	41000	0
178	20241025	161700	1757011500	41000	41000	41000	41000	0
179	20241025	161600	1757011500	41000	41000	41000	41000	0
180	20241025	161500	1757011500	41000	41000	41000	41000	0
181	20241025	161400	1757011500	41000	41000	41000	41000	0
182	20241025	161300	1757011500	41000	41000	41000	41000	1737
183	20241025	161200	1757011500	41000	41000	41000	41000	0
184	20241025	161100	1757011500	41000	41000	41000	41000	0
185	20241025	161000	1757011500	41000	41000	41000	41000	0
186	20241025	160900	1757011500	41000	41000	41000	41000	0
187	20241025	160800	1757011500	41000	41000	41000	41000	0
188	20241025	160700	1757011500	41000	41000	41000	41000	0
189	20241025	160600	1757011500	41000	41000	41000	41000	0
190	20241025	160500	1757011500	41000	41000	41000	41000	0
191	20241025	160400	1757011500	41000	41000	41000	41000	0
192	20241025	160300	1757011500	41000	41000	41000	41000	0
193	20241025	160200	1757011500	41000	41000	41000	41000	0
194	20241025	160100	1757011500	41000	41000	41000	41000	0
195	20241025	160000	1757011500	41000	41000	41000	41000	0
196	20241025	155900	1757011500	41000	41000	41000	41000	0
197	20241025	155800	1757011500	41000	41000	41000	41000	0
198	20241025	155700	1757011500	41000	41000	41000	41000	0
199	20241025	155600	1757011500	41000	41000	41000	41000	0
200	20241025	155500	1757011500	41000	41000	41000	41000	0
201	20241025	155400	1757011500	41000	41000	41000	41000	0
202	20241025	155300	1757011500	41000	41000	41000	41000	0
203	20241025	155200	1757011500	41000	41000	41000	41000	0
204	20241025	155100	1757011500	41000	41000	41000	41000	0
205	20241025	155000	1757011500	41000	41000	41000	41000	0
206	20241025	154900	1757011500	41000	41000	41000	41000	0
207	20241025	154800	1757011500	41000	41000	41000	41000	0
208	20241025	154700	1757011500	41000	41000	41000	41000	0
209	20241025	154600	1757011500	41000	41000	41000	41000	0
210	20241025	154500	1757011500	41000	41000	41000	41000	0
211	20241025	154400	1757011500	41000	41000	41000	41000	0
212	20241025	154300	1757011500	41000	41000	41000	41000	1737
213	20241025	154200	1757011500	41000	41000	41000	41000	0
214	20241025	154100	1757011500	41000	41000	41000	41000	0
215	20241025	154000	1757011500	41000	41000	41000	41000	0
216	20241025	153900	1757011500	41000	41000	41000	41000	0
217	20241025	153800	1757011500	41000	41000	41000	41000	0
218	20241025	153700	1757011500	41000	41000	41000	41000	0
219	20241025	153600	1757011500	41000	41000	41000	41000	0
220	20241025	153500	1757011500	41000	41000	41000	41000	0
221	20241025	153400	1757011500	41000	41000	41000	41000	0
222	20241025	153300	1757011500	41000	41000	41000	41000	0
223	20241025	153200	1757011500	41000	41000	41000	41000	0
224	20241025	153100	1757011500	41000	41000	41000	41000	0
225	20241025	153000	1757011500	41000	41000	41000	41000	1737
226	20241025	152900	1685794500	40800	40800	40800	40800	0
227	20241025	152800	1685794500	40800	40800	40800	40800	0
228	20241025	152700	1685794500	40800	40800	40800	40800	0
229	20241025	152600	1685794500	40800	40800	40800	40800	0
230	20241025	152500	1685794500	40800	40800	40800	40800	0
231	20241025	152400	1685794500	40800	40800	40800	40800	0
232	20241025	152300	1685794500	40800	40800	40800	40800	0
233	20241025	152200	1685794500	40800	40800	40800	40800	0
234	20241025	152100	1685794500	40800	40800	40800	40800	0
235	20241025	152000	1685794500	40800	40800	40800	40800	0
236	20241025	151900	1685794500	40800	40850	40850	40800	345
237	20241025	151800	1671703350	40850	40850	40850	40800	39
238	20241025	151700	1670110300	40850	40800	40850	40800	102
239	20241025	151600	1665944050	40800	40850	40850	40800	39
240	20241025	151500	1664351100	40850	40800	40850	40800	32
241	20241025	151400	1663044050	40850	40800	40850	40800	19
242	20241025	151300	1662268000	40850	40850	40850	40800	15
243	20241025	151200	1661655350	40800	40800	40850	40800	22
244	20241025	151100	1660756850	40800	40800	40850	40800	32
245	20241025	151000	1659449850	40850	40800	40850	40800	34
246	20241025	150900	1658061100	40850	40850	40850	40800	16
247	20241025	150800	1657407650	40850	40850	40850	40800	56
248	20241025	150700	1655120250	40850	40850	40850	40800	108
249	20241025	150600	1650709250	40850	40800	40850	40800	14
250	20241025	150500	1650137550	40800	40800	40850	40800	24
251	20241025	150400	1649158300	40800	40800	40850	40800	12
252	20241025	150300	1648668250	40850	40850	40850	40800	107
253	20241025	150200	1644297400	40800	40800	40800	40800	7
254	20241025	150100	1644011800	40800	40750	40800	40750	33
255	20241025	150000	1642665550	40750	40750	40800	40750	141
256	20241025	145900	1636917750	40750	40750	40750	40750	41
257	20241025	145800	1635247000	40750	40750	40750	40750	29
258	20241025	145700	1634065250	40750	40750	40750	40750	19
259	20241025	145600	1633291000	40800	40750	40800	40750	111
260	20241025	145500	1628767700	40750	40800	40800	40750	24
261	20241025	145400	1627788700	40750	40750	40800	40750	45
262	20241025	145300	1625954900	40750	40750	40750	40750	33
263	20241025	145200	1624610150	40750	40750	40750	40750	151
264	20241025	145100	1618456900	40750	40750	40750	40750	150
265	20241025	145000	1612344400	40750	40800	40800	40750	72
266	20241025	144900	1609409900	40750	40800	40800	40750	82
267	20241025	144800	1606066350	40750	40750	40750	40750	58
268	20241025	144700	1603702850	40750	40750	40750	40750	67
269	20241025	144600	1600972600	40750	40750	40800	40750	61
270	20241025	144500	1598485150	40750	40750	40800	40750	29
271	20241025	144400	1597303350	40750	40750	40800	40750	126
272	20241025	144300	1592166700	40800	40750	40800	40750	35
273	20241025	144200	1590740050	40750	40750	40750	40750	16
274	20241025	144100	1590088050	40750	40700	40750	40700	157
275	20241025	144000	1583691250	40750	40700	40750	40700	94
276	20241025	143900	1579864700	40700	40750	40750	40700	34
277	20241025	143800	1578480100	40700	40700	40700	40700	40
278	20241025	143700	1576852100	40700	40750	40750	40700	22
279	20241025	143600	1575956600	40700	40700	40750	40700	140
280	20241025	143500	1570255800	40750	40700	40750	40700	12
281	20241025	143400	1569766950	40700	40750	40750	40700	56
282	20241025	143300	1567487700	40750	40700	40750	40700	13
283	20241025	143200	1566958200	40700	40700	40700	40700	112
284	20241025	143100	1562399800	40700	40700	40700	40700	48
285	20241025	143000	1560446200	40700	40700	40750	40700	12
286	20241025	142900	1559957750	40700	40700	40700	40700	89
287	20241025	142800	1556335450	40700	40700	40750	40700	39
288	20241025	142700	1554747250	40700	40750	40750	40700	30
289	20241025	142600	1553526200	40700	40800	40800	40700	706
290	20241025	142500	1524744000	40800	40800	40850	40800	113
291	20241025	142400	1520133150	40800	40800	40800	40800	52
292	20241025	142300	1518011550	40800	40800	40800	40800	39
293	20241025	142200	1516420350	40800	40800	40800	40800	141
294	20241025	142100	1510667550	40800	40800	40800	40800	74
295	20241025	142000	1507648350	40800	40800	40800	40800	29
296	20241025	141900	1506465150	40800	40800	40800	40800	16
297	20241025	141800	1505812350	40800	40800	40850	40800	100
298	20241025	141700	1501731950	40800	40800	40800	40800	55
299	20241025	141600	1499487950	40800	40800	40800	40800	43
300	20241025	141500	1497733550	40800	40800	40800	40800	15
301	20241025	141400	1497121550	40800	40800	40800	40800	37
302	20241025	141300	1495611950	40800	40850	40850	40800	68
303	20241025	141200	1492837150	40800	40800	40850	40800	51
304	20241025	141100	1490756250	40800	40800	40800	40800	50
305	20241025	141000	1488716250	40850	40800	40850	40750	91
306	20241025	140900	1485004150	40750	40750	40750	40750	100
307	20241025	140800	1480929150	40750	40750	40750	40750	2
308	20241025	140700	1480847650	40750	40750	40750	40750	25
309	20241025	140600	1479828900	40750	40800	40800	40750	246
310	20241025	140500	1469798500	40800	40850	40850	40800	93
311	20241025	140400	1466004050	40800	40800	40800	40800	9
312	20241025	140300	1465636850	40800	40800	40800	40800	46
313	20241025	140200	1463760050	40800	40800	40800	40800	25
314	20241025	140100	1462740050	40800	40800	40800	40800	72
315	20241025	140000	1459802450	40800	40800	40800	40800	45
316	20241025	135900	1457966450	40800	40800	40800	40800	17
317	20241025	135800	1457272850	40800	40800	40800	40800	88
318	20241025	135700	1453682450	40850	40850	40850	40850	26
319	20241025	135600	1452620350	40800	40800	40850	40800	66
320	20241025	135500	1449927450	40800	40800	40800	40800	73
321	20241025	135400	1446949050	40800	40800	40850	40750	205
322	20241025	135300	1438584950	40800	40800	40800	40800	258
323	20241025	135200	1428058550	40800	40800	40800	40800	127
324	20241025	135100	1422876950	40800	40800	40800	40800	46
325	20241025	135000	1421000150	40800	40800	40800	40800	72
326	20241025	134900	1418062550	40800	40800	40850	40800	88
327	20241025	134800	1414469600	40750	40750	40800	40750	18
328	20241025	134700	1413735800	40750	40750	40750	40750	48
329	20241025	134600	1411779800	40750	40750	40800	40750	80
330	20241025	134500	1408519700	40750	40750	40750	40750	28
331	20241025	134400	1407378700	40750	40750	40750	40750	42
332	20241025	134300	1405667200	40750	40700	40750	40700	4
333	20241025	134200	1405504300	40750	40800	40800	40750	211
334	20241025	134100	1396895600	40800	40800	40800	40800	49
335	20241025	134000	1394896400	40800	40800	40800	40800	28
336	20241025	133900	1393754000	40800	40800	40800	40800	49
337	20241025	133800	1391754800	40800	40700	40800	40700	122
338	20241025	133700	1386786050	40750	40750	40750	40700	42
339	20241025	133600	1385074600	40700	40700	40700	40700	46
340	20241025	133500	1383202400	40700	40700	40700	40700	26
341	20241025	133400	1382144200	40700	40750	40750	40700	88
342	20241025	133300	1378559950	40800	40750	40800	40750	121
343	20241025	133200	1373625700	40750	40750	40750	40750	0
344	20241025	133100	1373625700	40750	40700	40750	40700	65
345	20241025	133000	1370979150	40700	40750	40750	40700	116
346	20241025	132900	1366252800	40800	40750	40800	40750	138
347	20241025	132800	1360622950	40750	40750	40750	40750	35
348	20241025	132700	1359196700	40750	40750	40750	40750	85
349	20241025	132600	1355732950	40750	40750	40750	40750	20
350	20241025	132500	1354917950	40800	40750	40800	40750	225
351	20241025	132400	1345739200	40750	40750	40750	40750	27
352	20241025	132300	1344638950	40750	40700	40750	40700	83
353	20241025	132200	1341259900	40700	40700	40750	40700	70
354	20241025	132100	1338410850	40700	40700	40700	40700	21
355	20241025	132000	1337556150	40700	40700	40700	40700	26
356	20241025	131900	1336497950	40750	40700	40750	40700	71
357	20241025	131800	1333608100	40700	40700	40750	40700	75
358	20241025	131700	1330554250	40700	40750	40750	40700	4
359	20241025	131600	1330391350	40800	40750	40800	40700	28
360	20241025	131500	1329249800	40750	40800	40800	40750	99
361	20241025	131400	1325211650	40900	40850	40900	40850	13
362	20241025	131300	1324680000	40850	40750	40850	40750	47
363	20241025	131200	1322764500	40750	40750	40750	40750	19
364	20241025	131100	1321990250	40750	40750	40800	40750	108
365	20241025	131000	1317588400	40850	40800	40850	40800	80
366	20241025	130900	1314322400	40750	40700	40750	40700	194
367	20241025	130800	1306426450	40700	40800	40800	40700	30
368	20241025	130700	1305204250	40800	40800	40800	40800	78
369	20241025	130600	1302021850	40800	40750	40800	40750	55
370	20241025	130500	1299780000	40750	40750	40750	40750	19
371	20241025	130400	1299005750	40750	40700	40750	40700	31
372	20241025	130300	1297743800	40700	40750	40750	40700	115
373	20241025	130200	1293063100	40700	40750	40750	40700	24
374	20241025	130100	1292085150	40750	40750	40750	40700	116
375	20241025	130000	1287358200	40700	40700	40750	40700	114
376	20241025	125900	1282718350	40750	40750	40750	40750	8
377	20241025	125800	1282392350	40700	40700	40700	40700	41
378	20241025	125700	1280723650	40700	40700	40700	40700	64
379	20241025	125600	1278118850	40700	40700	40700	40700	56
380	20241025	125500	1275839650	40700	40700	40750	40700	79
381	20241025	125400	1272622750	40700	40700	40700	40700	1
382	20241025	125300	1272582050	40700	40700	40700	40700	100
383	20241025	125200	1268512050	40750	40700	40750	40700	76
384	20241025	125100	1265417850	40700	40700	40700	40700	27
385	20241025	125000	1264318950	40700	40750	40750	40700	39
386	20241025	124900	1262731500	40700	40750	40750	40700	71
387	20241025	124800	1259841100	40700	40700	40700	40700	69
388	20241025	124700	1257032800	40700	40700	40750	40700	49
389	20241025	124600	1255038150	40700	40700	40700	40700	46
390	20241025	124500	1253165950	40700	40700	40700	40700	25
391	20241025	124400	1252148450	40700	40700	40700	40700	101
392	20241025	124300	1248037750	40700	40700	40700	40700	2
393	20241025	124200	1247956350	40700	40700	40700	40700	56
394	20241025	124100	1245677150	40700	40750	40750	40700	15
395	20241025	124000	1245066550	40700	40700	40700	40700	105
396	20241025	123900	1240793050	40700	40700	40700	40700	0
397	20241025	123800	1240793050	40700	40700	40750	40700	67
398	20241025	123700	1238065300	40700	40700	40700	40700	32
399	20241025	123600	1236762900	40750	40700	40750	40700	62
400	20241025	123500	1234239150	40750	40700	40750	40700	48
401	20241025	123400	1232285500	40700	40750	40750	40700	40
402	20241025	123300	1230656400	40700	40750	40750	40700	32
403	20241025	123200	1229353750	40700	40750	40750	40700	73
404	20241025	123100	1226382200	40700	40700	40700	40700	48
405	20241025	123000	1224428600	40750	40750	40750	40700	61
406	20241025	122900	1221943950	40700	40700	40750	40700	89
407	20241025	122800	1218321150	40700	40700	40750	40700	129
408	20241025	122700	1213066450	40750	40700	40750	40700	1034
409	20241025	122600	1170932250	40700	40700	40700	40700	27
410	20241025	122500	1169833350	40700	40700	40700	40700	94
411	20241025	122400	1166007550	40700	40700	40700	40700	28
412	20241025	122300	1164867950	40750	40800	40800	40700	207
413	20241025	122200	1156425250	40800	40750	40800	40750	116
414	20241025	122100	1151695600	40750	40750	40750	40750	54
415	20241025	122000	1149495100	40750	40800	40800	40750	42
416	20241025	121900	1147783550	40750	40750	40750	40750	50
417	20241025	121800	1145746050	40800	40800	40800	40800	15
418	20241025	121700	1145134050	40750	40800	40800	40750	98
419	20241025	121600	1141140300	40800	40750	40800	40750	150
420	20241025	121500	1135020950	40750	40750	40750	40750	45
421	20241025	121400	1133187200	40750	40750	40750	40750	8
422	20241025	121300	1132861200	40750	40800	40800	40750	399
423	20241025	121200	1116584150	40800	40850	40850	40800	44
424	20241025	121100	1114788550	40800	40800	40800	40800	27
425	20241025	121000	1113686950	40800	40800	40850	40800	40
426	20241025	120900	1112054150	40800	40800	40850	40800	118
427	20241025	120800	1107237750	40800	40800	40850	40800	66
428	20241025	120700	1104543500	40800	40800	40800	40800	21
429	20241025	120600	1103686700	40800	40900	40900	40800	176
430	20241025	120500	1096497450	40850	40850	40850	40850	63
431	20241025	120400	1093923900	40850	40850	40850	40850	59
432	20241025	120300	1091513750	40800	40800	40800	40800	15
433	20241025	120200	1090901750	40850	40800	40850	40800	58
434	20241025	120100	1088534200	40800	40800	40800	40800	53
435	20241025	120000	1086371800	40800	40800	40850	40800	53
436	20241025	115900	1084209150	40800	40850	40850	40800	74
437	20241025	115800	1081187550	40850	40900	40900	40850	391
438	20241025	115700	1065215000	40900	40850	40900	40850	82
439	20241025	115600	1061864550	40850	40850	40850	40850	13
440	20241025	115500	1061333500	40900	40850	40900	40850	32
441	20241025	115400	1060026050	40850	40850	40900	40850	111
442	20241025	115300	1055491650	40850	40900	40900	40850	35
443	20241025	115200	1054061450	40850	40900	40900	40850	23
444	20241025	115100	1053121250	40850	40850	40850	40850	26
445	20241025	115000	1052059150	40850	40850	40900	40850	98
446	20241025	114900	1048055800	40850	40900	40900	40850	30
447	20241025	114800	1046829800	40850	40900	40900	40850	37
448	20241025	114700	1045318300	40850	40900	40900	40850	72
449	20241025	114600	1042374100	40850	40900	40900	40850	81
450	20241025	114500	1039065200	40850	40850	40850	40850	3
451	20241025	114400	1038942650	40850	40850	40850	40850	56
452	20241025	114300	1036655050	40850	40850	40850	40850	1
453	20241025	114200	1036614200	40850	40850	40850	40850	121
454	20241025	114100	1031671350	40850	40850	40850	40850	51
455	20241025	114000	1029588000	40850	40850	40850	40850	71
456	20241025	113900	1026687650	40850	40850	40850	40850	44
457	20241025	113800	1024890250	40850	40850	40900	40850	89
458	20241025	113700	1021254200	40900	40850	40900	40850	26
459	20241025	113600	1020191450	40850	40900	40900	40850	19
460	20241025	113500	1019414600	40850	40900	40900	40850	49
461	20241025	113400	1017412800	40850	40850	40850	40850	74
462	20241025	113300	1014389900	40850	40850	40850	40850	26
463	20241025	113200	1013327800	40850	40850	40850	40850	26
464	20241025	113100	1012265700	40850	40850	40900	40850	46
465	20241025	113000	1010386350	40850	40900	40900	40850	79
466	20241025	112900	1007159150	40850	40900	40900	40850	24
467	20241025	112800	1006178650	40900	40850	40900	40850	47
468	20241025	112700	1004258550	40900	40900	40900	40850	91
469	20241025	112600	1000539350	40850	40850	40900	40850	55
470	20241025	112500	998292050	40850	40900	40900	40850	25
471	20241025	112400	997270400	40850	40900	40900	40850	43
472	20241025	112300	995513800	40900	40850	40900	40850	66
473	20241025	112200	992817550	40850	40900	40900	40850	58
474	20241025	112100	990447600	40850	40850	40850	40850	50
475	20241025	112000	988405100	40900	40900	40900	40900	8
476	20241025	111900	988077900	40850	40900	40900	40850	125
477	20241025	111800	982970900	40850	40900	40900	40850	18
478	20241025	111700	982234850	40850	40850	40850	40850	29
479	20241025	111600	981050200	40850	40900	40900	40850	54
480	20241025	111500	978844250	40850	40850	40850	40850	88
481	20241025	111400	975249450	40900	40850	40900	40850	29
482	20241025	111300	974064350	40850	40850	40900	40850	53
483	20241025	111200	971898650	40850	40850	40850	40850	25
484	20241025	111100	970877400	40850	40850	40850	40850	65
485	20241025	111000	968222150	40850	40800	40850	40800	242
486	20241025	110900	958337700	40800	40800	40850	40800	103
487	20241025	110800	954134750	40800	40800	40800	40800	25
488	20241025	110700	953114750	40800	40800	40800	40800	54
489	20241025	110600	950911550	40800	40800	40800	40800	52
490	20241025	110500	948789950	40850	40800	40850	40800	9
491	20241025	110400	948422500	40800	40800	40800	40800	44
492	20241025	110300	946627300	40850	40850	40850	40850	110
493	20241025	110200	942133800	40850	40850	40850	40850	94
494	20241025	110100	938293900	40850	40850	40900	40850	37
495	20241025	110000	936782400	40850	40850	40850	40850	93
496	20241025	105900	932983350	40850	40850	40850	40850	41
497	20241025	105800	931308500	40900	40900	40900	40900	59
498	20241025	105700	928895400	40850	40850	40850	40850	25
499	20241025	105600	927874150	40900	40850	40900	40850	71
500	20241025	105500	924972900	40850	40850	40850	40850	39
501	20241025	105400	923379750	40900	40850	40900	40850	41
502	20241025	105300	921704750	40850	40900	40900	40850	27
503	20241025	105200	920601350	40900	40900	40900	40850	128
504	20241025	105100	915368800	40900	40900	40900	40900	52
505	20241025	105000	913242000	40900	40950	40950	40900	51
506	20241025	104900	911155950	40850	40950	40950	40850	555
507	20241025	104800	888470650	40900	40950	40950	40900	105
508	20241025	104700	884173150	40950	40900	40950	40900	40
509	20241025	104600	882535350	40900	40850	40900	40850	32
510	20241025	104500	881226650	40850	40900	40900	40850	15
511	20241025	104400	880613350	40900	40900	40950	40900	219
512	20241025	104300	871650700	40900	40900	40900	40850	95
513	20241025	104200	867766000	40900	40950	40950	40900	311
514	20241025	104100	855033450	40950	40950	40950	40950	55
515	20241025	104000	852781200	41000	40950	41000	40950	69
516	20241025	103900	849955350	41000	40950	41000	40950	31
517	20241025	103800	848685700	40950	40950	40950	40950	41
518	20241025	103700	847006750	40950	41000	41000	40950	165
519	20241025	103600	840249400	40950	40950	40950	40950	64
520	20241025	103500	837628600	40950	40950	40950	40950	41
521	20241025	103400	835949650	41000	40950	41000	40950	37
522	20241025	103300	834433900	40950	40950	40950	40950	16
523	20241025	103200	833778700	40950	40950	41000	40950	115
524	20241025	103100	829068850	40950	40950	40950	40950	1
525	20241025	103000	829027900	41150	40950	41200	40950	1231
526	20241025	102900	778378650	40950	40900	40950	40900	64
527	20241025	102800	775760500	40950	41000	41000	40950	46
528	20241025	102700	773876750	40950	40950	40950	40900	152
529	20241025	102600	767653100	40900	40900	40900	40900	36
530	20241025	102500	766180700	40900	40900	40950	40900	280
531	20241025	102400	754719100	40900	40900	40900	40900	0
532	20241025	102300	754719100	40900	40900	40900	40900	58
533	20241025	102200	752346900	40950	40900	40950	40900	154
534	20241025	102100	746045500	40850	40900	40900	40850	66
535	20241025	102000	743348800	40850	40850	40900	40850	47
536	20241025	101900	741428500	40900	41000	41000	40900	77
537	20241025	101800	738276200	41000	40900	41000	40850	79
538	20241025	101700	735043250	40850	40900	40950	40850	65
539	20241025	101600	732387550	40900	40900	40900	40900	85
540	20241025	101500	728911050	40900	40900	40900	40900	12
541	20241025	101400	728420250	40900	40900	40900	40900	27
542	20241025	101300	727315950	40850	40950	41000	40850	750
543	20241025	101200	696649900	40950	40950	40950	40950	93
544	20241025	101100	692841550	41000	41000	41000	41000	3
545	20241025	101000	692718550	41000	41050	41050	40900	442
546	20241025	100900	674592150	41050	41050	41050	41050	56
547	20241025	100800	672293350	41050	41050	41150	41050	150
548	20241025	100700	666129400	41100	41050	41100	41050	298
549	20241025	100600	653882900	41050	41000	41100	41000	254
550	20241025	100500	643457250	41000	41000	41000	40950	141
551	20241025	100400	637680850	41000	41000	41000	41000	26
552	20241025	100300	636614850	40950	40950	41000	40950	66
553	20241025	100200	633912000	41000	41000	41000	41000	1
554	20241025	100100	633871000	40900	41000	41000	40900	158
555	20241025	100000	627399600	40950	40950	41000	40950	140
556	20241025	095900	621666350	40950	40950	40950	40950	39
557	20241025	095800	620069300	40950	40950	41000	40950	220
558	20241025	095700	611052800	41000	41000	41000	41000	191
559	20241025	095600	603221800	41000	40950	41000	40950	45
560	20241025	095500	601378600	41000	41000	41000	41000	27
561	20241025	095400	600271600	41000	40900	41000	40900	327
562	20241025	095300	586874050	40900	40950	41000	40900	49
563	20241025	095200	584868800	40950	40800	41000	40800	407
564	20241025	095100	568218850	40900	40850	40900	40800	24
565	20241025	095000	567238450	40850	40900	40900	40850	294
566	20241025	094900	555220200	40950	40950	40950	40950	96
567	20241025	094800	551289000	40900	40950	41000	40900	590
568	20241025	094700	527115050	40900	40900	40950	40900	100
569	20241025	094600	523023050	40900	40900	40900	40900	53
570	20241025	094500	520855350	40950	40900	40950	40900	59
571	20241025	094400	518442200	40900	40850	40900	40850	65
572	20241025	094300	515786200	40900	40900	40900	40900	315
573	20241025	094200	502902700	40900	40800	40900	40750	907
574	20241025	094100	465836450	40850	40800	40850	40800	38
575	20241025	094000	464285950	40800	40850	40850	40750	15
576	20241025	093900	463673900	40800	40850	40850	40750	306
577	20241025	093800	451180000	40850	40850	40850	40800	107
578	20241025	093700	446811850	40850	40800	40850	40800	30
579	20241025	093600	445586400	40800	40950	40950	40800	42
580	20241025	093500	443871900	40800	40950	40950	40800	223
581	20241025	093400	434768400	40950	41000	41000	40850	159
582	20241025	093300	428272550	41000	40950	41000	40900	159
583	20241025	093200	421762000	40950	41000	41000	40900	271
584	20241025	093100	410673000	41000	40900	41000	40900	135
585	20241025	093000	405151000	41000	41000	41050	40950	102
586	20241025	092900	400971450	41000	41000	41000	41000	239
587	20241025	092800	391172450	41000	41000	41050	41000	367
588	20241025	092700	376121300	40950	40950	40950	40900	331
589	20241025	092600	362568100	40950	40950	40950	40900	165
590	20241025	092500	355812850	40950	41000	41000	40950	265
591	20241025	092400	344959900	41000	40950	41050	40950	92
592	20241025	092300	341188000	41000	41000	41000	40950	152
593	20241025	092200	334957850	41000	41000	41050	41000	67
594	20241025	092100	332208100	41000	41000	41100	41000	51
595	20241025	092000	330116750	41000	41000	41100	41000	107
596	20241025	091900	325725850	41000	41100	41200	41000	569
597	20241025	091800	302338250	41100	41150	41200	41000	874
598	20241025	091700	266436100	41150	40750	41150	40750	2060
599	20241025	091600	181967400	40900	40700	40900	40700	222
600	20241025	091500	172894700	40700	40800	40900	40700	952
601	20241025	091400	134041150	40750	40750	40750	40750	26
602	20241025	091300	132981650	40700	40750	40800	40650	115
603	20241025	091200	128296050	40700	40700	40700	40700	25
604	20241025	091100	127278550	40650	40650	40700	40650	490
605	20241025	091000	107339550	40650	40700	40750	40650	111
606	20241025	090900	102823050	40650	40650	40700	40650	97
607	20241025	090800	98877450	40650	40650	40700	40650	346
608	20241025	090700	84795800	40700	40750	40750	40650	172
609	20241025	090600	77798400	40700	40750	40750	40700	97
610	20241025	090500	73846500	40600	40600	40600	40600	0
611	20241025	090400	73846500	40600	40600	40600	40600	40
612	20241025	090300	72222500	40600	40600	40800	40550	264
613	20241025	090200	61492150	40600	40600	40700	40600	259
614	20241025	090100	50970250	40650	40600	40800	40600	337
615	20241025	090000	37275950	40600	40700	40700	40550	917