KissMeData/003570/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	184100	2259496650	24750	24750	24750	24750	1444
3	20241011	184000	2259496650	24750	24750	24750	24750	0
4	20241011	183900	2259496650	24750	24750	24750	24750	0
5	20241011	183800	2259496650	24750	24750	24750	24750	0
6	20241011	183700	2259496650	24750	24750	24750	24750	0
7	20241011	183600	2259496650	24750	24750	24750	24750	0
8	20241011	183500	2259496650	24750	24750	24750	24750	0
9	20241011	183400	2259496650	24750	24750	24750	24750	0
10	20241011	183300	2259496650	24750	24750	24750	24750	0
11	20241011	183200	2259496650	24750	24750	24750	24750	0
12	20241011	183100	2259496650	24750	24750	24750	24750	0
13	20241011	183000	2259496650	24750	24750	24750	24750	0
14	20241011	182900	2259496650	24750	24750	24750	24750	0
15	20241011	182800	2259496650	24750	24750	24750	24750	0
16	20241011	182700	2259496650	24750	24750	24750	24750	0
17	20241011	182600	2259496650	24750	24750	24750	24750	0
18	20241011	182500	2259496650	24750	24750	24750	24750	0
19	20241011	182400	2259496650	24750	24750	24750	24750	0
20	20241011	182300	2259496650	24750	24750	24750	24750	0
21	20241011	182200	2259496650	24750	24750	24750	24750	0
22	20241011	182100	2259496650	24750	24750	24750	24750	0
23	20241011	182000	2259496650	24750	24750	24750	24750	0
24	20241011	181900	2259496650	24750	24750	24750	24750	0
25	20241011	181800	2259496650	24750	24750	24750	24750	0
26	20241011	181700	2259496650	24750	24750	24750	24750	0
27	20241011	181600	2259496650	24750	24750	24750	24750	0
28	20241011	181500	2259496650	24750	24750	24750	24750	0
29	20241011	181400	2259496650	24750	24750	24750	24750	0
30	20241011	181300	2259496650	24750	24750	24750	24750	0
31	20241011	181200	2259496650	24750	24750	24750	24750	0
32	20241011	181100	2259496650	24750	24750	24750	24750	1444
33	20241011	181000	2259496650	24750	24750	24750	24750	0
34	20241011	180900	2259496650	24750	24750	24750	24750	0
35	20241011	180800	2259496650	24750	24750	24750	24750	0
36	20241011	180700	2259496650	24750	24750	24750	24750	0
37	20241011	180600	2259496650	24750	24750	24750	24750	0
38	20241011	180500	2259496650	24750	24750	24750	24750	0
39	20241011	180400	2259496650	24750	24750	24750	24750	0
40	20241011	180300	2259496650	24750	24750	24750	24750	0
41	20241011	180200	2259496650	24750	24750	24750	24750	0
42	20241011	180100	2259496650	24750	24750	24750	24750	0
43	20241011	180000	2259496650	24750	24750	24750	24750	0
44	20241011	175900	2259496650	24750	24750	24750	24750	0
45	20241011	175800	2259496650	24750	24750	24750	24750	0
46	20241011	175700	2259496650	24750	24750	24750	24750	0
47	20241011	175600	2259496650	24750	24750	24750	24750	0
48	20241011	175500	2259496650	24750	24750	24750	24750	0
49	20241011	175400	2259496650	24750	24750	24750	24750	0
50	20241011	175300	2259496650	24750	24750	24750	24750	0
51	20241011	175200	2259496650	24750	24750	24750	24750	0
52	20241011	175100	2259496650	24750	24750	24750	24750	0
53	20241011	175000	2259496650	24750	24750	24750	24750	0
54	20241011	174900	2259496650	24750	24750	24750	24750	0
55	20241011	174800	2259496650	24750	24750	24750	24750	0
56	20241011	174700	2259496650	24750	24750	24750	24750	0
57	20241011	174600	2259496650	24750	24750	24750	24750	0
58	20241011	174500	2259496650	24750	24750	24750	24750	0
59	20241011	174400	2259496650	24750	24750	24750	24750	0
60	20241011	174300	2259496650	24750	24750	24750	24750	0
61	20241011	174200	2259496650	24750	24750	24750	24750	0
62	20241011	174100	2259496650	24750	24750	24750	24750	1444
63	20241011	174000	2259496650	24750	24750	24750	24750	0
64	20241011	173900	2259496650	24750	24750	24750	24750	0
65	20241011	173800	2259496650	24750	24750	24750	24750	0
66	20241011	173700	2259496650	24750	24750	24750	24750	0
67	20241011	173600	2259496650	24750	24750	24750	24750	0
68	20241011	173500	2259496650	24750	24750	24750	24750	0
69	20241011	173400	2259496650	24750	24750	24750	24750	0
70	20241011	173300	2259496650	24750	24750	24750	24750	0
71	20241011	173200	2259496650	24750	24750	24750	24750	0
72	20241011	173100	2259496650	24750	24750	24750	24750	0
73	20241011	173000	2259496650	24750	24750	24750	24750	0
74	20241011	172900	2259496650	24750	24750	24750	24750	0
75	20241011	172800	2259496650	24750	24750	24750	24750	0
76	20241011	172700	2259496650	24750	24750	24750	24750	0
77	20241011	172600	2259496650	24750	24750	24750	24750	0
78	20241011	172500	2259496650	24750	24750	24750	24750	0
79	20241011	172400	2259496650	24750	24750	24750	24750	0
80	20241011	172300	2259496650	24750	24750	24750	24750	0
81	20241011	172200	2259496650	24750	24750	24750	24750	0
82	20241011	172100	2259496650	24750	24750	24750	24750	0
83	20241011	172000	2259496650	24750	24750	24750	24750	0
84	20241011	171900	2259496650	24750	24750	24750	24750	0
85	20241011	171800	2259496650	24750	24750	24750	24750	0
86	20241011	171700	2259496650	24750	24750	24750	24750	0
87	20241011	171600	2259496650	24750	24750	24750	24750	0
88	20241011	171500	2259496650	24750	24750	24750	24750	0
89	20241011	171400	2259496650	24750	24750	24750	24750	0
90	20241011	171300	2259496650	24750	24750	24750	24750	0
91	20241011	171200	2259496650	24750	24750	24750	24750	0
92	20241011	171100	2259496650	24750	24750	24750	24750	1444
93	20241011	171000	2259496650	24750	24750	24750	24750	0
94	20241011	170900	2259496650	24750	24750	24750	24750	0
95	20241011	170800	2259496650	24750	24750	24750	24750	0
96	20241011	170700	2259496650	24750	24750	24750	24750	0
97	20241011	170600	2259496650	24750	24750	24750	24750	0
98	20241011	170500	2259496650	24750	24750	24750	24750	0
99	20241011	170400	2259496650	24750	24750	24750	24750	0
100	20241011	170300	2259496650	24750	24750	24750	24750	0
101	20241011	170200	2259496650	24750	24750	24750	24750	0
102	20241011	170100	2259496650	24750	24750	24750	24750	0
103	20241011	170000	2259496650	24750	24750	24750	24750	0
104	20241011	165900	2259496650	24750	24750	24750	24750	0
105	20241011	165800	2259496650	24750	24750	24750	24750	0
106	20241011	165700	2259496650	24750	24750	24750	24750	0
107	20241011	165600	2259496650	24750	24750	24750	24750	0
108	20241011	165500	2259496650	24750	24750	24750	24750	0
109	20241011	165400	2259496650	24750	24750	24750	24750	0
110	20241011	165300	2259496650	24750	24750	24750	24750	0
111	20241011	165200	2259496650	24750	24750	24750	24750	0
112	20241011	165100	2259496650	24750	24750	24750	24750	0
113	20241011	165000	2259496650	24750	24750	24750	24750	0
114	20241011	164900	2259496650	24750	24750	24750	24750	0
115	20241011	164800	2259496650	24750	24750	24750	24750	0
116	20241011	164700	2259496650	24750	24750	24750	24750	0
117	20241011	164600	2259496650	24750	24750	24750	24750	0
118	20241011	164500	2259496650	24750	24750	24750	24750	0
119	20241011	164400	2259496650	24750	24750	24750	24750	0
120	20241011	164300	2259496650	24750	24750	24750	24750	0
121	20241011	164200	2259496650	24750	24750	24750	24750	0
122	20241011	164100	2259496650	24750	24750	24750	24750	1444
123	20241011	164000	2259496650	24750	24750	24750	24750	0
124	20241011	163900	2259496650	24750	24750	24750	24750	0
125	20241011	163800	2259496650	24750	24750	24750	24750	0
126	20241011	163700	2259496650	24750	24750	24750	24750	0
127	20241011	163600	2259496650	24750	24750	24750	24750	0
128	20241011	163500	2259496650	24750	24750	24750	24750	0
129	20241011	163400	2259496650	24750	24750	24750	24750	0
130	20241011	163300	2259496650	24750	24750	24750	24750	0
131	20241011	163200	2259496650	24750	24750	24750	24750	0
132	20241011	163100	2259496650	24750	24750	24750	24750	0
133	20241011	163000	2259496650	24750	24750	24750	24750	0
134	20241011	162900	2259496650	24750	24750	24750	24750	0
135	20241011	162800	2259496650	24750	24750	24750	24750	0
136	20241011	162700	2259496650	24750	24750	24750	24750	0
137	20241011	162600	2259496650	24750	24750	24750	24750	0
138	20241011	162500	2259496650	24750	24750	24750	24750	0
139	20241011	162400	2259496650	24750	24750	24750	24750	0
140	20241011	162300	2259496650	24750	24750	24750	24750	0
141	20241011	162200	2259496650	24750	24750	24750	24750	0
142	20241011	162100	2259496650	24750	24750	24750	24750	0
143	20241011	162000	2259496650	24750	24750	24750	24750	0
144	20241011	161900	2259496650	24750	24750	24750	24750	0
145	20241011	161800	2259496650	24750	24750	24750	24750	0
146	20241011	161700	2259496650	24750	24750	24750	24750	0
147	20241011	161600	2259496650	24750	24750	24750	24750	0
148	20241011	161500	2259496650	24750	24750	24750	24750	0
149	20241011	161400	2259496650	24750	24750	24750	24750	0
150	20241011	161300	2259496650	24750	24750	24750	24750	0
151	20241011	161200	2259496650	24750	24750	24750	24750	0
152	20241011	161100	2259496650	24750	24750	24750	24750	1444
153	20241011	161000	2259496650	24750	24750	24750	24750	0
154	20241011	160900	2259496650	24750	24750	24750	24750	0
155	20241011	160800	2259496650	24750	24750	24750	24750	0
156	20241011	160700	2259496650	24750	24750	24750	24750	0
157	20241011	160600	2259496650	24750	24750	24750	24750	0
158	20241011	160500	2259496650	24750	24750	24750	24750	0
159	20241011	160400	2259496650	24750	24750	24750	24750	0
160	20241011	160300	2259496650	24750	24750	24750	24750	0
161	20241011	160200	2259496650	24750	24750	24750	24750	0
162	20241011	160100	2259496650	24750	24750	24750	24750	0
163	20241011	160000	2259496650	24750	24750	24750	24750	0
164	20241011	155900	2259496650	24750	24750	24750	24750	0
165	20241011	155800	2259496650	24750	24750	24750	24750	0
166	20241011	155700	2259496650	24750	24750	24750	24750	0
167	20241011	155600	2259496650	24750	24750	24750	24750	0
168	20241011	155500	2259496650	24750	24750	24750	24750	0
169	20241011	155400	2259496650	24750	24750	24750	24750	0
170	20241011	155300	2259496650	24750	24750	24750	24750	0
171	20241011	155200	2259496650	24750	24750	24750	24750	0
172	20241011	155100	2259496650	24750	24750	24750	24750	0
173	20241011	155000	2259496650	24750	24750	24750	24750	0
174	20241011	154900	2259496650	24750	24750	24750	24750	0
175	20241011	154800	2259496650	24750	24750	24750	24750	0
176	20241011	154700	2259496650	24750	24750	24750	24750	0
177	20241011	154600	2259496650	24750	24750	24750	24750	0
178	20241011	154500	2259496650	24750	24750	24750	24750	0
179	20241011	154400	2259496650	24750	24750	24750	24750	0
180	20241011	154300	2259496650	24750	24750	24750	24750	0
181	20241011	154200	2259496650	24750	24750	24750	24750	0
182	20241011	154100	2259496650	24750	24750	24750	24750	1444
183	20241011	154000	2259496650	24750	24750	24750	24750	0
184	20241011	153900	2259496650	24750	24750	24750	24750	0
185	20241011	153800	2259496650	24750	24750	24750	24750	0
186	20241011	153700	2259496650	24750	24750	24750	24750	0
187	20241011	153600	2259496650	24750	24750	24750	24750	0
188	20241011	153500	2259496650	24750	24750	24750	24750	0
189	20241011	153400	2259496650	24750	24750	24750	24750	0
190	20241011	153300	2259496650	24750	24750	24750	24750	0
191	20241011	153200	2259496650	24750	24750	24750	24750	0
192	20241011	153100	2259496650	24750	24750	24750	24750	0
193	20241011	153000	2259496650	24750	24750	24750	24750	1444
194	20241011	152900	2223757650	24800	24800	24800	24800	0
195	20241011	152800	2223757650	24800	24800	24800	24800	0
196	20241011	152700	2223757650	24800	24800	24800	24800	0
197	20241011	152600	2223757650	24800	24800	24800	24800	0
198	20241011	152500	2223757650	24800	24800	24800	24800	0
199	20241011	152400	2223757650	24800	24800	24800	24800	0
200	20241011	152300	2223757650	24800	24800	24800	24800	0
201	20241011	152200	2223757650	24800	24800	24800	24800	0
202	20241011	152100	2223757650	24800	24800	24800	24800	0
203	20241011	152000	2223757650	24800	24800	24800	24800	0
204	20241011	151900	2223757650	24800	24850	24850	24800	72
205	20241011	151800	2221970800	24800	24800	24850	24750	726
206	20241011	151700	2203948200	24850	24800	24850	24800	20
207	20241011	151600	2203451650	24800	24800	24800	24750	78
208	20241011	151500	2201517300	24800	24800	24850	24800	244
209	20241011	151400	2195465950	24750	24750	24800	24750	69
210	20241011	151300	2193757450	24800	24800	24800	24800	3
211	20241011	151200	2193683050	24750	24750	24750	24750	74
212	20241011	151100	2191851550	24700	24800	24800	24700	211
213	20241011	151000	2186628500	24800	24800	24800	24800	3
214	20241011	150900	2186554100	24800	24850	24900	24800	595
215	20241011	150800	2171779550	24850	24850	24850	24850	20
216	20241011	150700	2171282550	24850	24850	24850	24800	126
217	20241011	150600	2168153950	24850	24750	24850	24750	141
218	20241011	150500	2164654550	24750	24750	24750	24750	10
219	20241011	150400	2164407050	24750	24750	24750	24750	0
220	20241011	150300	2164407050	24750	24750	24800	24750	381
221	20241011	150200	2154967600	24800	24800	24800	24800	19
222	20241011	150100	2154496400	24800	24800	24800	24800	305
223	20241011	150000	2146932400	24750	24750	24800	24750	276
224	20241011	145900	2140091700	24750	24750	24750	24750	108
225	20241011	145800	2137418700	24750	24900	24900	24750	354
226	20241011	145700	2128626350	24850	24850	24900	24850	510
227	20241011	145600	2115928050	24850	24900	24900	24850	142
228	20241011	145500	2112398050	24900	24700	24900	24700	1800
229	20241011	145400	2067701600	24700	24700	24700	24700	123
230	20241011	145300	2064663500	24700	24700	24700	24700	201
231	20241011	145200	2059698800	24750	24700	24750	24650	421
232	20241011	145100	2049297650	24700	24700	24700	24700	7
233	20241011	145000	2049124750	24700	24700	24700	24700	2
234	20241011	144900	2049075350	24700	24700	24700	24650	164
235	20241011	144800	2045024850	24700	24700	24800	24650	1065
236	20241011	144700	2018632000	24650	24650	24650	24650	63
237	20241011	144600	2017079050	24700	24650	24700	24650	232
238	20241011	144500	2011349550	24650	24650	24650	24650	30
239	20241011	144400	2010610050	24700	24750	24750	24700	17
240	20241011	144300	2010189750	24800	24700	24800	24700	3972
241	20241011	144200	1911705850	24650	24700	24700	24650	145
242	20241011	144100	1908124750	24700	24700	24700	24700	0
243	20241011	144000	1908124750	24700	24700	24750	24700	433
244	20241011	143900	1897408350	24700	24750	24750	24700	586
245	20241011	143800	1882905350	24700	24750	24750	24700	701
246	20241011	143700	1865580850	24800	24750	24800	24750	639
247	20241011	143600	1849758900	24700	24750	24750	24700	351
248	20241011	143500	1841086050	24750	24650	24750	24650	662
249	20241011	143400	1824738000	24700	24650	24700	24600	312
250	20241011	143300	1817033650	24700	24700	24700	24700	0
251	20241011	143200	1817033650	24700	24600	24700	24600	309
252	20241011	143100	1809421900	24600	24450	24600	24450	560
253	20241011	143000	1795692200	24450	24500	24500	24450	102
254	20241011	142900	1793193450	24500	24500	24550	24500	198
255	20241011	142800	1788342200	24450	24500	24500	24450	12
256	20241011	142700	1788048300	24500	24450	24500	24450	54
257	20241011	142600	1786726050	24450	24550	24550	24450	941
258	20241011	142500	1763663050	24500	24500	24500	24500	0
259	20241011	142400	1763663050	24500	24500	24500	24500	36
260	20241011	142300	1762781050	24500	24550	24550	24500	217
261	20241011	142200	1757454750	24500	24500	24500	24500	30
262	20241011	142100	1756719750	24500	24500	24500	24500	0
263	20241011	142000	1756719750	24500	24500	24550	24500	343
264	20241011	141900	1748306500	24450	24450	24450	24450	0
265	20241011	141800	1748306500	24450	24450	24450	24450	19
266	20241011	141700	1747841950	24500	24600	24600	24500	410
267	20241011	141600	1737767700	24550	24550	24550	24550	3
268	20241011	141500	1737694050	24550	24550	24550	24550	66
269	20241011	141400	1736073750	24500	24550	24550	24500	228
270	20241011	141300	1730477900	24550	24450	24550	24450	332
271	20241011	141200	1722346200	24450	24450	24500	24400	259
272	20241011	141100	1716021200	24400	24350	24400	24300	1106
273	20241011	141000	1689061600	24400	24350	24400	24350	122
274	20241011	140900	1686090550	24400	24300	24400	24200	887
275	20241011	140800	1664533400	24300	24200	24300	24200	385
276	20241011	140700	1655205000	24200	24200	24200	24200	7
277	20241011	140600	1655035600	24200	24200	24300	24200	2114
278	20241011	140500	1603695850	24150	24200	24200	24150	219
279	20241011	140400	1598401850	24200	24350	24350	24200	206
280	20241011	140300	1593405700	24300	24200	24300	24150	1237
281	20241011	140200	1563422850	24200	24250	24250	24200	2
282	20241011	140100	1563374400	24200	24200	24200	24200	152
283	20241011	140000	1559696000	24200	24400	24400	24200	2345
284	20241011	135900	1502653700	24400	24450	24450	24400	556
285	20241011	135800	1489067450	24500	24550	24550	24450	1273
286	20241011	135700	1457861600	24550	24600	24600	24550	726
287	20241011	135600	1440012950	24600	24650	24650	24600	22
288	20241011	135500	1439470800	24650	24650	24650	24600	9
289	20241011	135400	1439249000	24650	24600	24650	24600	247
290	20241011	135300	1433163000	24650	24650	24650	24600	180
291	20241011	135200	1428727500	24700	24700	24700	24700	1
292	20241011	135100	1428702800	24650	24700	24700	24650	214
293	20241011	135000	1423417900	24650	24700	24700	24650	316
294	20241011	134900	1415613550	24700	24700	24700	24650	6
295	20241011	134800	1415465500	24650	24700	24700	24650	204
296	20241011	134700	1410427200	24700	24700	24700	24700	23
297	20241011	134600	1409859100	24700	24750	24750	24650	561
298	20241011	134500	1395994150	24700	24700	24700	24700	1
299	20241011	134400	1395969450	24650	24650	24650	24650	0
300	20241011	134300	1395969450	24650	24700	24700	24650	208
301	20241011	134200	1390832550	24650	24650	24650	24650	61
302	20241011	134100	1389328900	24650	24700	24700	24650	105
303	20241011	134000	1386740450	24700	24650	24700	24650	118
304	20241011	133900	1383829350	24650	24650	24650	24650	23
305	20241011	133800	1383262400	24600	24600	24600	24600	5
306	20241011	133700	1383139400	24650	24650	24650	24600	234
307	20241011	133600	1377371350	24600	24600	24600	24600	0
308	20241011	133500	1377371350	24600	24650	24650	24600	3
309	20241011	133400	1377297500	24650	24600	24650	24600	213
310	20241011	133300	1372047100	24650	24650	24650	24650	0
311	20241011	133200	1372047100	24650	24650	24650	24650	0
312	20241011	133100	1372047100	24650	24600	24650	24600	197
313	20241011	133000	1367191200	24650	24650	24650	24650	78
314	20241011	132900	1365268500	24650	24700	24700	24650	36
315	20241011	132800	1364381050	24650	24600	24650	24600	86
316	20241011	132700	1362261200	24600	24600	24600	24600	3
317	20241011	132600	1362187400	24600	24700	24700	24600	552
318	20241011	132500	1348558100	24700	24750	24750	24700	232
319	20241011	132400	1342817100	24700	24700	24700	24700	1
320	20241011	132300	1342792400	24800	24750	24800	24700	224
321	20241011	132200	1337248700	24700	24700	24700	24700	3
322	20241011	132100	1337174600	24700	24700	24700	24700	0
323	20241011	132000	1337174600	24700	24750	24750	24700	224
324	20241011	131900	1331632150	24700	24700	24700	24700	2
325	20241011	131800	1331582750	24700	24750	24750	24700	21
326	20241011	131700	1331063100	24700	24700	24700	24700	121
327	20241011	131600	1328074400	24650	24650	24650	24650	0
328	20241011	131500	1328074400	24650	24650	24650	24650	4
329	20241011	131400	1327975800	24650	24650	24650	24650	61
330	20241011	131300	1326472150	24650	24650	24650	24650	100
331	20241011	131200	1324007150	24700	24650	24700	24650	21
332	20241011	131100	1323488500	24750	24650	24750	24650	215
333	20241011	131000	1318178950	24650	24650	24650	24650	15
334	20241011	130900	1317809200	24650	24650	24650	24650	0
335	20241011	130800	1317809200	24650	24650	24700	24650	220
336	20241011	130700	1312376500	24650	24650	24650	24650	4
337	20241011	130600	1312277900	24650	24750	24750	24650	115
338	20241011	130500	1309442950	24750	24750	24750	24650	1173
339	20241011	130400	1280448950	24750	24750	24750	24750	3
340	20241011	130300	1280374700	24850	24850	24850	24850	19
341	20241011	130200	1279902550	24750	24800	24800	24750	228
342	20241011	130100	1274249850	24750	24750	24750	24750	2
343	20241011	130000	1274200350	24850	24800	24850	24750	231
344	20241011	125900	1268471550	24750	24750	24750	24750	32
345	20241011	125800	1267679550	24750	24800	24800	24750	69
346	20241011	125700	1265968650	24850	24800	24850	24750	214
347	20241011	125600	1260661950	24750	24750	24750	24750	6
348	20241011	125500	1260513450	24750	24750	24750	24750	17
349	20241011	125400	1260092700	24700	24700	24750	24700	226
350	20241011	125300	1254500050	24700	24700	24700	24700	0
351	20241011	125200	1254500050	24700	24700	24700	24700	6
352	20241011	125100	1254351850	24700	24750	24750	24700	220
353	20241011	125000	1248907200	24700	24700	24700	24700	5
354	20241011	124900	1248783700	24700	24700	24700	24700	6
355	20241011	124800	1248635500	24750	24700	24750	24700	194
356	20241011	124700	1243834050	24750	24700	24750	24700	20
357	20241011	124600	1243339100	24700	24700	24700	24700	5
358	20241011	124500	1243215600	24700	24700	24750	24700	234
359	20241011	124400	1237426050	24700	24700	24700	24700	3
360	20241011	124300	1237351950	24700	24700	24700	24700	0
361	20241011	124200	1237351950	24700	24750	24800	24700	225
362	20241011	124100	1231774400	24750	24700	24750	24700	5
363	20241011	124000	1231650850	24700	24700	24700	24700	5
364	20241011	123900	1231527350	24700	24750	24800	24700	228
365	20241011	123800	1225875800	24700	24700	24700	24700	2
366	20241011	123700	1225826400	24700	24800	24800	24700	213
367	20241011	123600	1220545900	24800	24800	24800	24800	17
368	20241011	123500	1220124300	24800	24800	24800	24650	22
369	20241011	123400	1219578850	24650	24750	24800	24650	213
370	20241011	123300	1214308950	24750	24650	24750	24650	5
371	20241011	123200	1214185450	24700	24700	24700	24650	34
372	20241011	123100	1213345800	24700	24700	24750	24600	233
373	20241011	123000	1207592350	24700	24700	24700	24600	16
374	20241011	122900	1207198550	24600	24650	24700	24600	229
375	20241011	122800	1201555000	24650	24750	24750	24650	211
376	20241011	122700	1196334550	24650	24650	24650	24650	3
377	20241011	122600	1196260600	24650	24650	24650	24650	3
378	20241011	122500	1196186650	24650	24700	24750	24650	239
379	20241011	122400	1190274900	24700	24700	24700	24650	56
380	20241011	122300	1188892200	24650	24650	24650	24650	1
381	20241011	122200	1188867550	24650	24600	24650	24600	251
382	20241011	122100	1182680550	24600	24600	24600	24600	7
383	20241011	122000	1182508350	24600	24700	24700	24600	601
384	20241011	121900	1167692800	24700	24850	24850	24700	522
385	20241011	121800	1154753500	24750	24850	24850	24750	340
386	20241011	121700	1146322000	24800	24800	24850	24800	64
387	20241011	121600	1144731800	24800	24850	24850	24800	236
388	20241011	121500	1138867700	24800	24850	24850	24800	43
389	20241011	121400	1137799300	24800	24900	24900	24800	213
390	20241011	121300	1132497600	24800	24800	24800	24800	16
391	20241011	121200	1132100800	24800	24850	24850	24800	331
392	20241011	121100	1123876750	24950	24950	24950	24850	224
393	20241011	121000	1118290000	24900	24900	24950	24900	25
394	20241011	120900	1117666600	24950	24950	24950	24950	0
395	20241011	120800	1117666600	24950	24950	24950	24850	219
396	20241011	120700	1112203850	24850	24850	24900	24850	48
397	20241011	120600	1111009050	24850	24850	24850	24850	2
398	20241011	120500	1110959350	24850	24900	24900	24850	204
399	20241011	120400	1105880250	24850	24850	24850	24850	1
400	20241011	120300	1105855400	24850	24850	24850	24850	6
401	20241011	120200	1105706300	24850	24900	24900	24850	209
402	20241011	120100	1100503000	24850	24850	24850	24850	4
403	20241011	120000	1100403600	24900	24900	24900	24900	36
404	20241011	115900	1099507200	24850	24900	24950	24850	228
405	20241011	115800	1093820750	24900	24950	24950	24900	42
406	20241011	115700	1092773550	24900	24900	24900	24900	16
407	20241011	115600	1092375150	24900	24900	24950	24900	208
408	20241011	115500	1087186250	24900	24900	24900	24900	3
409	20241011	115400	1087111550	24950	24950	24950	24950	23
410	20241011	115300	1086537700	24900	24950	25000	24900	269
411	20241011	115200	1079817800	24900	24950	24950	24900	2
412	20241011	115100	1079767950	24900	25000	25000	24900	221
413	20241011	115000	1074245650	24850	24850	24850	24850	0
414	20241011	114900	1074245650	24850	24900	25000	24850	2535
415	20241011	114800	1010897950	24950	24950	25000	24850	496
416	20241011	114700	998539350	24900	24900	24900	24900	3
417	20241011	114600	998464650	24900	24900	24900	24900	4
418	20241011	114500	998365050	24950	24950	24950	24900	351
419	20241011	114400	989608850	24900	24900	24900	24900	6
420	20241011	114300	989459450	24900	24900	24900	24900	7
421	20241011	114200	989285150	24900	24950	24950	24900	267
422	20241011	114100	982623700	24900	24900	24900	24900	3
423	20241011	114000	982549000	24950	24900	24950	24900	42
424	20241011	113900	981501300	24900	24950	24950	24900	307
425	20241011	113800	973844000	24950	24950	24950	24950	0
426	20241011	113700	973844000	24950	24900	24950	24900	124
427	20241011	113600	970755850	24900	24900	24900	24900	115
428	20241011	113500	967892350	24900	24900	24900	24900	0
429	20241011	113400	967892350	24900	24900	24900	24900	3
430	20241011	113300	967817650	24950	24950	24950	24900	213
431	20241011	113200	962503350	24900	24900	24900	24900	6
432	20241011	113100	962353950	24900	24900	24900	24900	49
433	20241011	113000	961133850	24900	24950	24950	24900	291
434	20241011	112900	953873850	24900	24950	24950	24900	40
435	20241011	112800	952876150	24950	24950	24950	24900	233
436	20241011	112700	947064000	24900	24900	24900	24900	16
437	20241011	112600	946665600	24900	24900	24900	24900	19
438	20241011	112500	946192500	24900	24850	24900	24850	220
439	20241011	112400	940714600	24850	24850	24850	24850	4
440	20241011	112300	940615200	24900	24850	24900	24850	44
441	20241011	112200	939520600	24850	24850	24850	24850	78
442	20241011	112100	937582300	24850	24800	24850	24800	4
443	20241011	112000	937483050	24800	24800	24800	24800	4
444	20241011	111900	937383850	24900	24850	24900	24850	250
445	20241011	111800	931169050	24800	24800	24800	24800	2
446	20241011	111700	931119450	24800	24850	24900	24800	66
447	20241011	111600	929476400	24850	24850	24850	24850	216
448	20241011	111500	924108800	24800	24800	24800	24800	4
449	20241011	111400	924009600	24800	24800	24800	24800	0
450	20241011	111300	924009600	24800	24800	24800	24800	485
451	20241011	111200	911981600	24800	24850	24850	24800	13
452	20241011	111100	911658700	24850	24850	24850	24850	48
453	20241011	111000	910465900	24850	24800	24850	24800	197
454	20241011	110900	905570600	24800	24800	24800	24800	3
455	20241011	110800	905496200	24900	24800	24900	24800	333
456	20241011	110700	897204800	24850	24850	24850	24850	193
457	20241011	110600	892408750	24800	24850	24850	24800	84
458	20241011	110500	890325500	24850	24850	24850	24800	270
459	20241011	110400	883616150	24800	24800	24800	24800	0
460	20241011	110300	883616150	24800	24800	24800	24800	3
461	20241011	110200	883541750	24800	24800	24850	24800	196
462	20241011	110100	878671300	24800	24850	24850	24800	131
463	20241011	110000	875422400	24850	24900	24900	24850	177
464	20241011	105900	871023700	24900	24900	24900	24850	426
465	20241011	105800	860425100	24850	24850	24900	24850	48
466	20241011	105700	859230300	24900	24900	24900	24850	214
467	20241011	105600	853910400	24950	24850	24950	24850	231
468	20241011	105500	848157400	24850	24900	24900	24850	82
469	20241011	105400	846115750	24900	24900	24900	24850	239
470	20241011	105300	840174350	24950	24950	24950	24850	254
471	20241011	105200	833838100	24850	24900	24900	24850	256
472	20241011	105100	827473500	24950	24900	24950	24900	31
473	20241011	105000	826700300	24900	24900	24950	24900	237
474	20241011	104900	820789300	24950	24950	24950	24950	65
475	20241011	104800	819167550	24950	24850	24950	24850	46
476	20241011	104700	818020300	24900	24900	24900	24900	261
477	20241011	104600	811521400	24850	24850	24850	24850	122
478	20241011	104500	808489700	24850	24900	24950	24850	144
479	20241011	104400	804904450	24950	24950	24950	24900	211
480	20241011	104300	799640050	24900	24900	24950	24900	51
481	20241011	104200	798368900	24900	24900	24950	24900	247
482	20241011	104100	792216800	24900	24950	24950	24900	72
483	20241011	104000	790422550	24950	24950	24950	24900	60
484	20241011	103900	788926600	24950	24850	24950	24850	271
485	20241011	103800	782176450	24900	24900	24900	24850	84
486	20241011	103700	780084950	24900	24900	24900	24900	84
487	20241011	103600	777993350	24900	24900	24950	24900	317
488	20241011	103500	770087350	24900	24850	24900	24850	41
489	20241011	103400	769066650	24900	24800	24900	24800	32
490	20241011	103300	768270150	24900	24950	24950	24900	278
491	20241011	103200	761338250	24850	24800	24850	24750	186
492	20241011	103100	756719550	24800	24800	24850	24800	47
493	20241011	103000	755551700	24850	24800	24850	24800	537
494	20241011	102900	742208900	24850	24900	24900	24850	45
495	20241011	102800	741089600	24900	24950	24950	24900	82
496	20241011	102700	739046750	24900	24850	24950	24850	398
497	20241011	102600	729125700	24850	24850	24850	24850	28
498	20241011	102500	728429900	24800	24800	24850	24800	26
499	20241011	102400	727784100	24800	24800	24800	24750	294
500	20241011	102300	720495950	24800	24800	24800	24750	170
501	20241011	102200	716285050	24800	24750	24850	24750	160
502	20241011	102100	712316250	24800	24800	24800	24750	285
503	20241011	102000	705250750	24800	24750	24800	24750	59
504	20241011	101900	703787650	24750	24900	24900	24750	571
505	20241011	101800	689604850	24900	24900	24900	24900	40
506	20241011	101700	688608850	24850	24900	24900	24850	178
507	20241011	101600	684182250	24950	24900	24950	24850	264
508	20241011	101500	677607650	24900	24900	24900	24850	87
509	20241011	101400	675441400	24850	24900	24900	24850	83
510	20241011	101300	673375450	24900	24950	24950	24900	327
511	20241011	101200	665222400	24950	25000	25000	24950	77
512	20241011	101100	663299300	25000	25000	25000	24950	61
513	20241011	101000	661774600	25000	24950	25000	24950	220
514	20241011	100900	656274800	24950	24950	24950	24900	60
515	20241011	100800	654777950	24950	24900	24950	24900	70
516	20241011	100700	653032100	24850	24900	24900	24850	227
517	20241011	100600	647380000	24900	24900	24900	24850	162
518	20241011	100500	643346300	24900	24950	24950	24900	266
519	20241011	100400	636718300	24950	25000	25000	24950	214
520	20241011	100300	631369300	24950	24900	25000	24900	360
521	20241011	100200	622373600	24950	24950	24950	24900	38
522	20241011	100100	621425650	24950	24950	25000	24950	282
523	20241011	100000	614389700	24950	25000	25000	24950	51
524	20241011	095900	613115000	25000	24950	25000	24950	39
525	20241011	095800	612140850	24950	24900	24950	24900	267
526	20241011	095700	605479550	24950	24900	24950	24900	46
527	20241011	095600	604332050	24950	24900	24950	24900	217
528	20241011	095500	598927550	24900	24800	24900	24800	163
529	20241011	095400	594869250	24800	24900	24900	24800	298
530	20241011	095300	587465000	24900	25000	25000	24850	315
531	20241011	095200	579605000	24950	24950	25000	24950	129
532	20241011	095100	576382650	25000	25000	25000	25000	49
533	20241011	095000	575157650	24950	25000	25000	24950	223
534	20241011	094900	569583050	24950	24950	25000	24950	80
535	20241011	094800	567583850	25000	25050	25050	25000	267
536	20241011	094700	560903250	25050	25000	25050	25000	348
537	20241011	094600	552191400	25000	25000	25000	24950	85
538	20241011	094500	550066500	25000	25050	25050	25000	264
539	20241011	094400	543466000	25000	24950	25000	24950	498
540	20241011	094300	531023450	24950	24900	24950	24850	1689
541	20241011	094200	488899850	24900	24900	24950	24800	250
542	20241011	094100	482672750	24900	24850	24900	24700	1156
543	20241011	094000	454002150	24900	24900	24900	24900	135
544	20241011	093900	450640650	24900	24950	24950	24900	424
545	20241011	093800	440069950	24900	24850	24900	24850	258
546	20241011	093700	433654250	24850	24950	25000	24850	773
547	20241011	093600	414405900	25000	25000	25000	24950	231
548	20241011	093500	408632150	25000	25000	25000	24950	650
549	20241011	093400	392389150	25050	25000	25050	25000	28
550	20241011	093300	391687900	25000	25050	25100	25000	849
551	20241011	093200	370424250	25050	24950	25050	24950	2197
552	20241011	093100	315549400	24950	24900	25000	24900	229
553	20241011	093000	309833300	24800	24900	24900	24800	539
554	20241011	092900	296425900	24900	24800	24900	24800	51
555	20241011	092800	295157100	24750	24850	24850	24750	210
556	20241011	092700	289951250	24800	24850	24850	24700	492
557	20241011	092600	277753500	24850	24950	24950	24850	247
558	20241011	092500	271602550	24950	24900	24950	24900	283
559	20241011	092400	264543700	24900	24900	24900	24850	299
560	20241011	092300	257101750	24900	24900	24900	24900	11
561	20241011	092200	256827850	24900	24950	24950	24900	173
562	20241011	092100	252518150	24950	24900	25000	24900	357
563	20241011	092000	243615450	24950	24900	24950	24850	1766
564	20241011	091900	199597900	24900	24850	24900	24850	67
565	20241011	091800	197929950	24800	24700	24850	24650	377
566	20241011	091700	188591800	24700	24650	24700	24600	321
567	20241011	091600	180687550	24550	24750	24750	24550	893
568	20241011	091500	158640150	24750	24800	24800	24750	229
569	20241011	091400	152961500	24800	24850	24850	24800	69
570	20241011	091300	151249800	24800	24800	24800	24800	100
571	20241011	091200	148769800	24800	24750	24800	24750	180
572	20241011	091100	144311000	24800	24900	24900	24750	754
573	20241011	091000	125571950	24850	24850	24950	24800	2332
574	20241011	090900	67540300	24850	24750	24850	24700	826
575	20241011	090800	47060000	24750	24750	24750	24750	78
576	20241011	090700	45129500	24750	24750	24750	24600	225
577	20241011	090600	39561500	24650	24550	24650	24550	147
578	20241011	090500	35952250	24550	24550	24550	24550	1
579	20241011	090400	35927700	24500	24750	24750	24300	461
580	20241011	090300	24625850	24800	24750	24800	24750	160
581	20241011	090200	20661000	24750	24750	24750	24700	120
582	20241011	090100	17691200	24600	24750	24750	24550	16
583	20241011	090000	17297250	24750	24750	24750	24600	700