KissMeData/000210/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	183000	990744850	43200	43200	43200	43200	765
3	20241011	182900	990744850	43200	43200	43200	43200	0
4	20241011	182800	990744850	43200	43200	43200	43200	0
5	20241011	182700	990744850	43200	43200	43200	43200	0
6	20241011	182600	990744850	43200	43200	43200	43200	0
7	20241011	182500	990744850	43200	43200	43200	43200	0
8	20241011	182400	990744850	43200	43200	43200	43200	0
9	20241011	182300	990744850	43200	43200	43200	43200	0
10	20241011	182200	990744850	43200	43200	43200	43200	0
11	20241011	182100	990744850	43200	43200	43200	43200	0
12	20241011	182000	990744850	43200	43200	43200	43200	0
13	20241011	181900	990744850	43200	43200	43200	43200	0
14	20241011	181800	990744850	43200	43200	43200	43200	0
15	20241011	181700	990744850	43200	43200	43200	43200	0
16	20241011	181600	990744850	43200	43200	43200	43200	0
17	20241011	181500	990744850	43200	43200	43200	43200	0
18	20241011	181400	990744850	43200	43200	43200	43200	0
19	20241011	181300	990744850	43200	43200	43200	43200	0
20	20241011	181200	990744850	43200	43200	43200	43200	0
21	20241011	181100	990744850	43200	43200	43200	43200	0
22	20241011	181000	990744850	43200	43200	43200	43200	0
23	20241011	180900	990744850	43200	43200	43200	43200	0
24	20241011	180800	990744850	43200	43200	43200	43200	0
25	20241011	180700	990744850	43200	43200	43200	43200	0
26	20241011	180600	990744850	43200	43200	43200	43200	0
27	20241011	180500	990744850	43200	43200	43200	43200	0
28	20241011	180400	990744850	43200	43200	43200	43200	0
29	20241011	180300	990744850	43200	43200	43200	43200	0
30	20241011	180200	990744850	43200	43200	43200	43200	0
31	20241011	180100	990744850	43200	43200	43200	43200	0
32	20241011	180000	990744850	43200	43200	43200	43200	765
33	20241011	175900	990744850	43200	43200	43200	43200	0
34	20241011	175800	990744850	43200	43200	43200	43200	0
35	20241011	175700	990744850	43200	43200	43200	43200	0
36	20241011	175600	990744850	43200	43200	43200	43200	0
37	20241011	175500	990744850	43200	43200	43200	43200	0
38	20241011	175400	990744850	43200	43200	43200	43200	0
39	20241011	175300	990744850	43200	43200	43200	43200	0
40	20241011	175200	990744850	43200	43200	43200	43200	0
41	20241011	175100	990744850	43200	43200	43200	43200	0
42	20241011	175000	990744850	43200	43200	43200	43200	0
43	20241011	174900	990744850	43200	43200	43200	43200	0
44	20241011	174800	990744850	43200	43200	43200	43200	0
45	20241011	174700	990744850	43200	43200	43200	43200	0
46	20241011	174600	990744850	43200	43200	43200	43200	0
47	20241011	174500	990744850	43200	43200	43200	43200	0
48	20241011	174400	990744850	43200	43200	43200	43200	0
49	20241011	174300	990744850	43200	43200	43200	43200	0
50	20241011	174200	990744850	43200	43200	43200	43200	0
51	20241011	174100	990744850	43200	43200	43200	43200	0
52	20241011	174000	990744850	43200	43200	43200	43200	0
53	20241011	173900	990744850	43200	43200	43200	43200	0
54	20241011	173800	990744850	43200	43200	43200	43200	0
55	20241011	173700	990744850	43200	43200	43200	43200	0
56	20241011	173600	990744850	43200	43200	43200	43200	0
57	20241011	173500	990744850	43200	43200	43200	43200	0
58	20241011	173400	990744850	43200	43200	43200	43200	0
59	20241011	173300	990744850	43200	43200	43200	43200	0
60	20241011	173200	990744850	43200	43200	43200	43200	0
61	20241011	173100	990744850	43200	43200	43200	43200	0
62	20241011	173000	990744850	43200	43200	43200	43200	765
63	20241011	172900	990744850	43200	43200	43200	43200	0
64	20241011	172800	990744850	43200	43200	43200	43200	0
65	20241011	172700	990744850	43200	43200	43200	43200	0
66	20241011	172600	990744850	43200	43200	43200	43200	0
67	20241011	172500	990744850	43200	43200	43200	43200	0
68	20241011	172400	990744850	43200	43200	43200	43200	0
69	20241011	172300	990744850	43200	43200	43200	43200	0
70	20241011	172200	990744850	43200	43200	43200	43200	0
71	20241011	172100	990744850	43200	43200	43200	43200	0
72	20241011	172000	990744850	43200	43200	43200	43200	0
73	20241011	171900	990744850	43200	43200	43200	43200	0
74	20241011	171800	990744850	43200	43200	43200	43200	0
75	20241011	171700	990744850	43200	43200	43200	43200	0
76	20241011	171600	990744850	43200	43200	43200	43200	0
77	20241011	171500	990744850	43200	43200	43200	43200	0
78	20241011	171400	990744850	43200	43200	43200	43200	0
79	20241011	171300	990744850	43200	43200	43200	43200	0
80	20241011	171200	990744850	43200	43200	43200	43200	0
81	20241011	171100	990744850	43200	43200	43200	43200	0
82	20241011	171000	990744850	43200	43200	43200	43200	0
83	20241011	170900	990744850	43200	43200	43200	43200	0
84	20241011	170800	990744850	43200	43200	43200	43200	0
85	20241011	170700	990744850	43200	43200	43200	43200	0
86	20241011	170600	990744850	43200	43200	43200	43200	0
87	20241011	170500	990744850	43200	43200	43200	43200	0
88	20241011	170400	990744850	43200	43200	43200	43200	0
89	20241011	170300	990744850	43200	43200	43200	43200	0
90	20241011	170200	990744850	43200	43200	43200	43200	0
91	20241011	170100	990744850	43200	43200	43200	43200	0
92	20241011	170000	990744850	43200	43200	43200	43200	765
93	20241011	165900	990744850	43200	43200	43200	43200	0
94	20241011	165800	990744850	43200	43200	43200	43200	0
95	20241011	165700	990744850	43200	43200	43200	43200	0
96	20241011	165600	990744850	43200	43200	43200	43200	0
97	20241011	165500	990744850	43200	43200	43200	43200	0
98	20241011	165400	990744850	43200	43200	43200	43200	0
99	20241011	165300	990744850	43200	43200	43200	43200	0
100	20241011	165200	990744850	43200	43200	43200	43200	0
101	20241011	165100	990744850	43200	43200	43200	43200	0
102	20241011	165000	990744850	43200	43200	43200	43200	0
103	20241011	164900	990744850	43200	43200	43200	43200	0
104	20241011	164800	990744850	43200	43200	43200	43200	0
105	20241011	164700	990744850	43200	43200	43200	43200	0
106	20241011	164600	990744850	43200	43200	43200	43200	0
107	20241011	164500	990744850	43200	43200	43200	43200	0
108	20241011	164400	990744850	43200	43200	43200	43200	0
109	20241011	164300	990744850	43200	43200	43200	43200	0
110	20241011	164200	990744850	43200	43200	43200	43200	0
111	20241011	164100	990744850	43200	43200	43200	43200	0
112	20241011	164000	990744850	43200	43200	43200	43200	0
113	20241011	163900	990744850	43200	43200	43200	43200	0
114	20241011	163800	990744850	43200	43200	43200	43200	0
115	20241011	163700	990744850	43200	43200	43200	43200	0
116	20241011	163600	990744850	43200	43200	43200	43200	0
117	20241011	163500	990744850	43200	43200	43200	43200	0
118	20241011	163400	990744850	43200	43200	43200	43200	0
119	20241011	163300	990744850	43200	43200	43200	43200	0
120	20241011	163200	990744850	43200	43200	43200	43200	0
121	20241011	163100	990744850	43200	43200	43200	43200	0
122	20241011	163000	990744850	43200	43200	43200	43200	765
123	20241011	162900	990744850	43200	43200	43200	43200	0
124	20241011	162800	990744850	43200	43200	43200	43200	0
125	20241011	162700	990744850	43200	43200	43200	43200	0
126	20241011	162600	990744850	43200	43200	43200	43200	0
127	20241011	162500	990744850	43200	43200	43200	43200	0
128	20241011	162400	990744850	43200	43200	43200	43200	0
129	20241011	162300	990744850	43200	43200	43200	43200	0
130	20241011	162200	990744850	43200	43200	43200	43200	0
131	20241011	162100	990744850	43200	43200	43200	43200	0
132	20241011	162000	990744850	43200	43200	43200	43200	0
133	20241011	161900	990744850	43200	43200	43200	43200	0
134	20241011	161800	990744850	43200	43200	43200	43200	0
135	20241011	161700	990744850	43200	43200	43200	43200	0
136	20241011	161600	990744850	43200	43200	43200	43200	0
137	20241011	161500	990744850	43200	43200	43200	43200	0
138	20241011	161400	990744850	43200	43200	43200	43200	0
139	20241011	161300	990744850	43200	43200	43200	43200	0
140	20241011	161200	990744850	43200	43200	43200	43200	0
141	20241011	161100	990744850	43200	43200	43200	43200	0
142	20241011	161000	990744850	43200	43200	43200	43200	0
143	20241011	160900	990744850	43200	43200	43200	43200	0
144	20241011	160800	990744850	43200	43200	43200	43200	0
145	20241011	160700	990744850	43200	43200	43200	43200	0
146	20241011	160600	990744850	43200	43200	43200	43200	0
147	20241011	160500	990744850	43200	43200	43200	43200	0
148	20241011	160400	990744850	43200	43200	43200	43200	0
149	20241011	160300	990744850	43200	43200	43200	43200	0
150	20241011	160200	990744850	43200	43200	43200	43200	0
151	20241011	160100	990744850	43200	43200	43200	43200	0
152	20241011	160000	990744850	43200	43200	43200	43200	765
153	20241011	155900	990744850	43200	43200	43200	43200	0
154	20241011	155800	990744850	43200	43200	43200	43200	0
155	20241011	155700	990744850	43200	43200	43200	43200	0
156	20241011	155600	990744850	43200	43200	43200	43200	0
157	20241011	155500	990744850	43200	43200	43200	43200	0
158	20241011	155400	990744850	43200	43200	43200	43200	0
159	20241011	155300	990744850	43200	43200	43200	43200	0
160	20241011	155200	990744850	43200	43200	43200	43200	0
161	20241011	155100	990744850	43200	43200	43200	43200	0
162	20241011	155000	990744850	43200	43200	43200	43200	0
163	20241011	154900	990744850	43200	43200	43200	43200	0
164	20241011	154800	990744850	43200	43200	43200	43200	0
165	20241011	154700	990744850	43200	43200	43200	43200	0
166	20241011	154600	990744850	43200	43200	43200	43200	0
167	20241011	154500	990744850	43200	43200	43200	43200	0
168	20241011	154400	990744850	43200	43200	43200	43200	0
169	20241011	154300	990744850	43200	43200	43200	43200	0
170	20241011	154200	990744850	43200	43200	43200	43200	0
171	20241011	154100	990744850	43200	43200	43200	43200	0
172	20241011	154000	990744850	43200	43200	43200	43200	0
173	20241011	153900	990744850	43200	43200	43200	43200	0
174	20241011	153800	990744850	43200	43200	43200	43200	0
175	20241011	153700	990744850	43200	43200	43200	43200	0
176	20241011	153600	990744850	43200	43200	43200	43200	0
177	20241011	153500	990744850	43200	43200	43200	43200	0
178	20241011	153400	990744850	43200	43200	43200	43200	0
179	20241011	153300	990744850	43200	43200	43200	43200	0
180	20241011	153200	990744850	43200	43200	43200	43200	0
181	20241011	153100	990744850	43200	43200	43200	43200	0
182	20241011	153000	990744850	43200	43200	43200	43200	1530
183	20241011	152900	957696850	43050	43050	43050	43050	0
184	20241011	152800	957696850	43050	43050	43050	43050	0
185	20241011	152700	957696850	43050	43050	43050	43050	0
186	20241011	152600	957696850	43050	43050	43050	43050	0
187	20241011	152500	957696850	43050	43050	43050	43050	0
188	20241011	152400	957696850	43050	43050	43050	43050	0
189	20241011	152300	957696850	43050	43050	43050	43050	0
190	20241011	152200	957696850	43050	43050	43050	43050	0
191	20241011	152100	957696850	43050	43050	43050	43050	0
192	20241011	152000	957696850	43050	43050	43050	43050	0
193	20241011	151900	957696850	43050	43000	43100	43000	65
194	20241011	151800	954899500	43000	43050	43050	42950	212
195	20241011	151700	945781950	43000	43000	43050	43000	51
196	20241011	151600	943588000	43000	43000	43000	43000	83
197	20241011	151500	940019000	43000	43000	43050	43000	97
198	20241011	151400	935845350	43000	43000	43050	43000	58
199	20241011	151300	933350500	43000	43000	43050	43000	44
200	20241011	151200	931458400	43000	43050	43050	43000	38
201	20241011	151100	929824250	43000	43050	43100	43000	79
202	20241011	151000	926424350	43050	43050	43100	43050	43
203	20241011	150900	924573100	43100	43050	43100	43050	48
204	20241011	150800	922506650	43100	43100	43100	43000	40
205	20241011	150700	920784800	43000	43050	43150	43000	84
206	20241011	150600	917168200	43050	43050	43100	43050	55
207	20241011	150500	914799900	43050	42900	43100	42900	93
208	20241011	150400	910801350	42950	42950	42950	42900	52
209	20241011	150300	908568500	42950	42900	42950	42900	41
210	20241011	150200	906809050	43050	42950	43050	42900	281
211	20241011	150100	894730250	42900	42950	42950	42900	73
212	20241011	150000	891595850	42950	42950	43000	42950	48
213	20241011	145900	889534050	42950	42950	43000	42950	68
214	20241011	145800	886613200	42950	43000	43050	42950	81
215	20241011	145700	883131600	43000	43000	43050	43000	48
216	20241011	145600	881067450	43000	43000	43050	43000	89
217	20241011	145500	877238300	43000	43000	43050	42950	163
218	20241011	145400	870229700	43000	43000	43000	43000	111
219	20241011	145300	865456700	43000	43100	43100	43000	211
220	20241011	145200	856372650	43100	43100	43150	43100	39
221	20241011	145100	854691700	43150	43050	43150	43050	244
222	20241011	145000	844171750	43050	43050	43100	43050	65
223	20241011	144900	841373250	43050	43100	43100	43050	8
224	20241011	144800	841028650	43100	43050	43100	43050	34
225	20241011	144700	839563500	43050	43050	43100	43050	20
226	20241011	144600	838702250	43100	43050	43100	43050	14
227	20241011	144500	838099050	43050	43050	43100	43050	17
228	20241011	144400	837366550	43050	43100	43100	43050	9
229	20241011	144300	836978950	43100	43050	43100	43050	5
230	20241011	144200	836763550	43050	43050	43100	43050	51
231	20241011	144100	834566600	43100	43050	43100	43050	40
232	20241011	144000	832844550	43050	43050	43100	43050	10
233	20241011	143900	832413800	43050	43100	43100	43050	7
234	20241011	143800	832112300	43050	43050	43100	43050	13
235	20241011	143700	831552200	43050	43050	43100	43050	10
236	20241011	143600	831121500	43100	43050	43100	43050	16
237	20241011	143500	830432050	43100	43100	43100	43050	29
238	20241011	143400	829182400	43050	43100	43100	43050	11
239	20241011	143300	828708400	43050	43050	43100	43050	70
240	20241011	143200	825692700	43100	43050	43100	43050	7
241	20241011	143100	825391150	43050	43050	43050	43050	6
242	20241011	143000	825132850	43100	43050	43100	43050	7
243	20241011	142900	824831400	43050	43100	43100	43050	15
244	20241011	142800	824185050	43050	43050	43050	43050	9
245	20241011	142700	823797600	43100	43200	43200	43050	561
246	20241011	142600	799580050	43200	43250	43250	43200	103
247	20241011	142500	795125700	43300	43250	43300	43250	10
248	20241011	142400	794692900	43250	43250	43300	43250	16
249	20241011	142300	794000850	43250	43250	43300	43250	41
250	20241011	142200	792226150	43300	43250	43300	43250	11
251	20241011	142100	791750050	43300	43250	43300	43250	6
252	20241011	142000	791490450	43300	43250	43300	43250	22
253	20241011	141900	790538600	43250	43250	43300	43250	50
254	20241011	141800	788373750	43250	43250	43300	43250	45
255	20241011	141700	786426000	43250	43250	43300	43250	9
256	20241011	141600	786036500	43250	43300	43300	43250	33
257	20241011	141500	784607900	43300	43250	43300	43250	39
258	20241011	141400	782919350	43250	43250	43300	43250	12
259	20241011	141300	782400000	43250	43250	43300	43250	4
260	20241011	141200	782226950	43250	43250	43300	43250	13
261	20241011	141100	781664300	43250	43300	43300	43250	12
262	20241011	141000	781144950	43250	43250	43300	43250	14
263	20241011	140900	780538950	43250	43250	43300	43250	26
264	20241011	140800	779414200	43250	43250	43300	43250	14
265	20241011	140700	778808450	43250	43250	43300	43250	6
266	20241011	140600	778548900	43250	43300	43300	43250	10
267	20241011	140500	778116050	43250	43250	43250	43250	6
268	20241011	140400	777856550	43250	43250	43300	43250	6
269	20241011	140300	777596950	43300	43250	43300	43250	6
270	20241011	140200	777337350	43300	43250	43300	43250	6
271	20241011	140100	777077800	43250	43300	43300	43250	6
272	20241011	140000	776818150	43250	43300	43300	43250	273
273	20241011	135900	764997400	43300	43300	43350	43300	6
274	20241011	135800	764737500	43300	43350	43350	43300	393
275	20241011	135700	747708900	43400	43350	43400	43350	5
276	20241011	135600	747492100	43350	43400	43400	43350	9
277	20241011	135500	747101700	43350	43400	43400	43350	175
278	20241011	135400	739507150	43400	43400	43450	43400	14
279	20241011	135300	738899100	43400	43400	43400	43400	4
280	20241011	135200	738725500	43400	43400	43450	43400	6
281	20241011	135100	738465000	43400	43400	43450	43400	7
282	20241011	135000	738161050	43450	43400	43450	43400	19
283	20241011	134900	737335650	43400	43400	43450	43400	9
284	20241011	134800	736944800	43450	43550	43550	43450	216
285	20241011	134700	727551250	43550	43500	43550	43500	12
286	20241011	134600	727028850	43500	43500	43550	43500	106
287	20241011	134500	722417750	43500	43500	43550	43500	7
288	20241011	134400	722113200	43550	43500	43550	43500	6
289	20241011	134300	721852000	43500	43550	43550	43500	9
290	20241011	134200	721460400	43550	43550	43550	43500	59
291	20241011	134100	718891050	43550	43600	43650	43550	18
292	20241011	134000	718105750	43550	43550	43600	43550	9
293	20241011	133900	717713550	43550	43550	43600	43550	4
294	20241011	133800	717539300	43550	43600	43600	43550	6
295	20241011	133700	717277950	43550	43500	43550	43500	9
296	20241011	133600	716886150	43500	43500	43550	43500	5
297	20241011	133500	716668600	43550	43500	43550	43500	4
298	20241011	133400	716494500	43500	43650	43650	43500	44
299	20241011	133300	714576450	43600	43550	43700	43550	4
300	20241011	133200	714402000	43550	43550	43600	43550	8
301	20241011	133100	714053400	43550	43650	43650	43550	26
302	20241011	133000	712918850	43600	43500	43600	43500	153
303	20241011	132900	706255750	43550	43500	43550	43500	8
304	20241011	132800	705907650	43500	43500	43550	43500	18
305	20241011	132700	705123900	43500	43450	43500	43450	10
306	20241011	132600	704689150	43450	43450	43500	43450	9
307	20241011	132500	704297850	43450	43500	43500	43450	5
308	20241011	132400	704080500	43500	43500	43550	43500	52
309	20241011	132300	701818400	43500	43500	43550	43500	6
310	20241011	132200	701557300	43500	43500	43500	43500	6
311	20241011	132100	701296300	43550	43450	43550	43450	9
312	20241011	132000	700904600	43450	43650	43650	43450	507
313	20241011	131900	678845450	43650	43600	43650	43600	10
314	20241011	131800	678409300	43600	43600	43700	43600	12
315	20241011	131700	677885550	43600	43650	43650	43600	5
316	20241011	131600	677667400	43700	43600	43700	43600	15
317	20241011	131500	677012550	43600	43600	43650	43600	39
318	20241011	131400	675310350	43650	43600	43650	43600	35
319	20241011	131300	673784250	43550	43600	43600	43550	25
320	20241011	131200	672694500	43550	43650	43650	43550	5
321	20241011	131100	672476650	43550	43550	43600	43550	6
322	20241011	131000	672215250	43600	43600	43600	43550	6
323	20241011	130900	671953750	43600	43550	43600	43550	7
324	20241011	130800	671648800	43550	43600	43600	43550	3
325	20241011	130700	671518100	43550	43500	43550	43500	4
326	20241011	130600	671343950	43500	43500	43550	43500	8
327	20241011	130500	670995800	43500	43550	43550	43500	46
328	20241011	130400	668992700	43500	43600	43600	43500	258
329	20241011	130300	657757150	43550	43550	43600	43550	7
330	20241011	130200	657452200	43600	43550	43600	43550	38
331	20241011	130100	655797050	43550	43550	43600	43550	7
332	20241011	130000	655492100	43550	43550	43600	43550	8
333	20241011	125900	655143600	43600	43600	43600	43600	72
334	20241011	125800	652004400	43600	43650	43650	43600	10
335	20241011	125700	651567950	43650	43650	43650	43650	1
336	20241011	125600	651524300	43600	43650	43650	43600	65
337	20241011	125500	648688400	43650	43650	43650	43600	10
338	20241011	125400	648251950	43650	43650	43650	43650	4
339	20241011	125300	648077350	43650	43650	43650	43600	6
340	20241011	125200	647815500	43650	43650	43650	43650	15
341	20241011	125100	647160750	43650	43650	43650	43600	4
342	20241011	125000	646986200	43650	43600	43650	43600	18
343	20241011	124900	646200550	43650	43650	43650	43650	34
344	20241011	124800	644716450	43650	43600	43650	43600	7
345	20241011	124700	644410950	43650	43650	43650	43650	4
346	20241011	124600	644236350	43650	43650	43650	43600	3
347	20241011	124500	644105450	43650	43650	43650	43650	9
348	20241011	124400	643712600	43600	43650	43650	43600	10
349	20241011	124300	643276150	43650	43650	43650	43650	2
350	20241011	124200	643188850	43600	43650	43650	43600	5
351	20241011	124100	642970650	43650	43600	43650	43600	4
352	20241011	124000	642796100	43600	43600	43600	43600	1
353	20241011	123900	642752500	43550	43600	43600	43550	2
354	20241011	123800	642665350	43600	43600	43600	43600	15
355	20241011	123700	642011350	43600	43650	43650	43600	73
356	20241011	123600	638828100	43650	43650	43650	43650	1
357	20241011	123500	638784450	43600	43650	43650	43600	2
358	20241011	123400	638697200	43650	43650	43650	43650	14
359	20241011	123300	638086100	43600	43600	43650	43600	11
360	20241011	123200	637606450	43600	43600	43600	43550	156
361	20241011	123100	630805100	43600	43600	43600	43600	8
362	20241011	123000	630456300	43600	43550	43600	43550	13
363	20241011	122900	629889550	43600	43550	43600	43550	312
364	20241011	122800	616296600	43550	43650	43650	43500	350
365	20241011	122700	601046900	43650	43650	43650	43650	31
366	20241011	122600	599693750	43650	43600	43650	43600	14
367	20241011	122500	599082700	43650	43650	43650	43650	21
368	20241011	122400	598166050	43700	43700	43700	43650	47
369	20241011	122300	596114150	43700	43700	43700	43650	9
370	20241011	122200	595720900	43700	43700	43700	43700	7
371	20241011	122100	595415000	43700	43650	43700	43650	5
372	20241011	122000	595196550	43700	43700	43700	43700	6
373	20241011	121900	594934350	43650	43700	43700	43650	21
374	20241011	121800	594016700	43700	43700	43700	43700	7
375	20241011	121700	593710800	43700	43700	43700	43650	11
376	20241011	121600	593230150	43650	43650	43650	43650	44
377	20241011	121500	591309550	43600	43650	43650	43600	14
378	20241011	121400	590698500	43600	43600	43600	43600	1
379	20241011	121300	590654900	43650	43650	43650	43650	7
380	20241011	121200	590349350	43600	43600	43600	43600	12
381	20241011	121100	589826150	43600	43600	43600	43600	25
382	20241011	121000	588736150	43600	43650	43650	43550	32
383	20241011	120900	587340700	43650	43650	43650	43650	10
384	20241011	120800	586904200	43650	43650	43650	43600	7
385	20241011	120700	586598700	43650	43650	43650	43650	1
386	20241011	120600	586555050	43600	43650	43650	43600	14
387	20241011	120500	585944000	43650	43600	43650	43600	35
388	20241011	120400	584417700	43600	43600	43600	43600	54
389	20241011	120300	582063300	43600	43600	43600	43600	11
390	20241011	120200	581583700	43600	43600	43600	43600	5
391	20241011	120100	581365700	43550	43600	43600	43550	2
392	20241011	120000	581278550	43600	43550	43600	43550	15
393	20241011	115900	580625050	43600	43500	43600	43500	50
394	20241011	115800	578447500	43550	43550	43550	43500	19
395	20241011	115700	577620100	43500	43500	43500	43500	0
396	20241011	115600	577620100	43500	43550	43600	43500	18
397	20241011	115500	576836150	43500	43500	43500	43500	2
398	20241011	115400	576749150	43550	43600	43600	43500	29
399	20241011	115300	575486900	43550	43550	43600	43550	15
400	20241011	115200	574833300	43600	43550	43600	43550	7
401	20241011	115100	574528250	43600	43550	43600	43550	12
402	20241011	115000	574005550	43550	43600	43600	43550	21
403	20241011	114900	573090750	43550	43550	43600	43550	4
404	20241011	114800	572916450	43550	43550	43600	43550	7
405	20241011	114700	572611400	43550	43550	43600	43550	30
406	20241011	114600	571304300	43550	43500	43550	43500	48
407	20241011	114500	569214450	43550	43550	43550	43500	104
408	20241011	114400	564685300	43550	43550	43550	43500	17
409	20241011	114300	563945350	43500	43550	43550	43500	6
410	20241011	114200	563684200	43500	43500	43550	43500	28
411	20241011	114100	562466050	43500	43500	43550	43500	16
412	20241011	114000	561769650	43550	43450	43550	43450	18
413	20241011	113900	560986350	43450	43500	43500	43450	3
414	20241011	113800	560855900	43450	43500	43550	43450	353
415	20241011	113700	545501500	43550	43550	43550	43500	174
416	20241011	113600	537925000	43600	43550	43600	43550	5
417	20241011	113500	537707100	43600	43600	43600	43550	21
418	20241011	113400	536791950	43550	43550	43600	43550	8
419	20241011	113300	536443300	43550	43600	43600	43550	118
420	20241011	113200	531299150	43600	43600	43650	43600	15
421	20241011	113100	530644900	43600	43700	43700	43600	20
422	20241011	113000	529771900	43700	43600	43700	43600	13
423	20241011	112900	529204450	43700	43600	43700	43600	22
424	20241011	112800	528244250	43650	43600	43650	43550	76
425	20241011	112700	524929400	43600	43650	43700	43600	280
426	20241011	112600	512714250	43650	43700	43700	43650	23
427	20241011	112500	511709950	43700	43650	43700	43650	17
428	20241011	112400	510967400	43650	43700	43700	43650	7
429	20241011	112300	510661600	43650	43650	43700	43650	37
430	20241011	112200	509045600	43700	43650	43700	43650	9
431	20241011	112100	508652450	43700	43650	43700	43650	13
432	20241011	112000	508084750	43700	43650	43700	43650	11
433	20241011	111900	507604400	43650	43700	43700	43650	23
434	20241011	111800	506599750	43650	43650	43650	43650	2
435	20241011	111700	506512450	43650	43650	43700	43650	5
436	20241011	111600	506294100	43650	43750	43750	43650	26
437	20241011	111500	505157850	43750	43700	43750	43700	2
438	20241011	111400	505070400	43750	43750	43750	43750	1
439	20241011	111300	505026650	43700	43750	43750	43700	16
440	20241011	111200	504327150	43700	43700	43750	43700	31
441	20241011	111100	502972350	43700	43750	43750	43700	2
442	20241011	111000	502884900	43750	43750	43750	43700	35
443	20241011	110900	501354100	43700	43700	43750	43700	22
444	20241011	110800	500392150	43700	43700	43700	43700	5
445	20241011	110700	500173650	43750	43750	43750	43700	33
446	20241011	110600	498730350	43700	43750	43750	43700	2
447	20241011	110500	498642900	43700	43650	43750	43650	20
448	20241011	110400	497768850	43700	43700	43750	43650	19
449	20241011	110300	496939000	43650	43750	43750	43650	8
450	20241011	110200	496589200	43700	43650	43700	43650	10
451	20241011	110100	496152600	43650	43700	43700	43650	14
452	20241011	110000	495541350	43650	43700	43700	43650	8
453	20241011	105900	495191800	43700	43650	43700	43650	12
454	20241011	105800	494667900	43650	43700	43700	43650	14
455	20241011	105700	494056500	43700	43650	43700	43650	7
456	20241011	105600	493750750	43700	43650	43700	43650	6
457	20241011	105500	493488600	43650	43650	43650	43650	20
458	20241011	105400	492615600	43700	43700	43700	43650	27
459	20241011	105300	491435800	43650	43700	43700	43650	4
460	20241011	105200	491261150	43650	43700	43750	43650	28
461	20241011	105100	490037000	43700	43700	43750	43700	21
462	20241011	105000	489118600	43700	43700	43700	43700	1
463	20241011	104900	489074900	43700	43700	43750	43700	12
464	20241011	104800	488550400	43700	43750	43750	43700	15
465	20241011	104700	487894650	43700	43700	43700	43700	8
466	20241011	104600	487545050	43750	43700	43750	43700	26
467	20241011	104500	486408000	43750	43700	43750	43700	48
468	20241011	104400	484308550	43750	43700	43750	43700	5
469	20241011	104300	484089900	43700	43700	43750	43700	14
470	20241011	104200	483478050	43700	43700	43700	43650	25
471	20241011	104100	482385650	43650	43700	43750	43650	71
472	20241011	104000	479282900	43700	43700	43700	43650	56
473	20241011	103900	476837450	43750	43700	43750	43700	91
474	20241011	103800	472859200	43750	43750	43800	43750	23
475	20241011	103700	471852900	43750	43750	43750	43750	0
476	20241011	103600	471852900	43750	43800	43800	43750	9
477	20241011	103500	471458950	43850	43750	43850	43750	57
478	20241011	103400	468962550	43700	43950	43950	43700	92
479	20241011	103300	464928250	43900	43950	43950	43900	34
480	20241011	103200	463434900	43900	43900	43900	43900	4
481	20241011	103100	463259300	43950	43900	43950	43900	9
482	20241011	103000	462864150	43900	43850	43900	43850	63
483	20241011	102900	460099450	43850	43800	43850	43800	3
484	20241011	102800	459968000	43800	43800	43850	43800	102
485	20241011	102700	455497150	43800	43800	43800	43800	35
486	20241011	102600	453964150	43800	43650	43800	43650	151
487	20241011	102500	447362550	43700	43650	43700	43650	5
488	20241011	102400	447144150	43650	43650	43650	43650	16
489	20241011	102300	446445750	43650	43650	43650	43600	14
490	20241011	102200	445834800	43600	43700	43700	43600	55
491	20241011	102100	443433900	43800	43650	43800	43650	156
492	20241011	102000	436624350	43650	43650	43650	43600	25
493	20241011	101900	435533600	43650	43600	43650	43600	13
494	20241011	101800	434966250	43600	43600	43650	43600	13
495	20241011	101700	434399400	43600	43600	43650	43600	14
496	20241011	101600	433788750	43650	43650	43650	43600	22
497	20241011	101500	432828650	43600	43650	43650	43600	10
498	20241011	101400	432392550	43650	43750	44000	43650	744
499	20241011	101300	399829300	43700	43750	43750	43700	27
500	20241011	101200	398648800	43750	43750	43750	43700	29
501	20241011	101100	397381000	43700	43600	43750	43600	212
502	20241011	101000	388137300	43600	43700	43700	43600	77
503	20241011	100900	384777500	43700	43650	43750	43650	76
504	20241011	100800	381459950	43650	43650	43650	43650	29
505	20241011	100700	380194100	43750	43650	43750	43650	191
506	20241011	100600	371839250	43700	43500	43700	43500	992
507	20241011	100500	328621400	43500	43550	43550	43500	8
508	20241011	100400	328273350	43550	43650	43650	43500	550
509	20241011	100300	304283350	43700	43650	43700	43650	95
510	20241011	100200	300136500	43650	43700	43700	43650	87
511	20241011	100100	296338550	43700	43700	43700	43700	226
512	20241011	100000	286462350	43750	43750	43800	43750	258
513	20241011	095900	275174750	43800	43800	43800	43800	14
514	20241011	095800	274561550	43850	43900	43900	43850	5
515	20241011	095700	274342150	43850	44000	44000	43750	899
516	20241011	095600	234975050	44000	44000	44000	44000	12
517	20241011	095500	234447050	44000	44000	44000	44000	1
518	20241011	095400	234403050	43950	44000	44000	43950	24
519	20241011	095300	233348100	44000	43950	44000	43950	11
520	20241011	095200	232864200	43950	44100	44100	43950	139
521	20241011	095100	226737450	44350	44000	44350	44000	16
522	20241011	095000	226029600	44000	44350	44350	44000	139
523	20241011	094900	219899100	44350	44050	44350	44050	344
524	20241011	094800	204728850	44050	43950	44050	43950	6
525	20241011	094700	204464800	43950	43900	44000	43900	443
526	20241011	094600	184995650	43850	43850	43850	43850	0
527	20241011	094500	184995650	43850	43850	43850	43850	57
528	20241011	094400	182496200	43850	43850	43950	43850	48
529	20241011	094300	180390850	44000	43850	44000	43800	429
530	20241011	094200	161580800	43800	43800	43800	43800	86
531	20241011	094100	157814000	43800	43900	43900	43800	169
532	20241011	094000	150409000	43900	43900	43900	43900	33
533	20241011	093900	148960300	43900	43900	43900	43900	54
534	20241011	093800	146589700	43900	43900	43900	43900	6
535	20241011	093700	146326300	43900	43900	43900	43900	8
536	20241011	093600	145975100	43900	43900	43900	43900	18
537	20241011	093500	145184900	43900	44000	44000	43900	211
538	20241011	093400	135911600	44000	44000	44000	44000	22
539	20241011	093300	134943600	44000	44000	44000	43950	127
540	20241011	093200	129355700	44000	44050	44050	44000	66
541	20241011	093100	126451400	44050	44050	44050	44050	7
542	20241011	093000	126143050	44050	44100	44100	44050	46
543	20241011	092900	124116350	44100	44100	44150	44050	86
544	20241011	092800	120325450	44100	44100	44100	44100	32
545	20241011	092700	118914250	44100	44150	44150	44100	68
546	20241011	092600	115913250	44150	44150	44150	44150	7
547	20241011	092500	115604200	44150	44100	44150	44100	101
548	20241011	092400	111146750	44000	44000	44000	44000	34
549	20241011	092300	109650750	44000	44000	44000	44000	205
550	20241011	092200	100630750	44000	43950	44100	43950	106
551	20241011	092100	95966100	43950	44100	44100	43950	1108
552	20241011	092000	47216500	44100	44000	44150	44000	107
553	20241011	091900	42502300	44000	44000	44000	44000	3
554	20241011	091800	42370300	44050	44050	44050	43900	123
555	20241011	091700	36959150	44100	44050	44150	44050	4
556	20241011	091600	36782800	44050	44000	44250	44000	70
557	20241011	091500	33699200	43950	43950	44000	43900	22
558	20241011	091400	32732050	44000	44150	44150	43800	74
559	20241011	091300	29478650	44150	44150	44150	44150	7
560	20241011	091200	29169600	44300	44200	44300	44150	50
561	20241011	091100	26959200	44200	44200	44200	44200	0
562	20241011	091000	26959200	44200	44450	44450	44200	81
563	20241011	090900	23367650	44300	44400	44400	44300	19
564	20241011	090800	22524350	44250	44300	44350	44250	68
565	20241011	090700	19512000	44250	44250	44250	44250	33
566	20241011	090600	18051750	44300	44200	44300	44200	13
567	20241011	090500	17476050	44150	44150	44150	44150	0
568	20241011	090400	17476050	44150	44000	44150	44000	83
569	20241011	090300	13814200	44000	43900	44000	43900	84
570	20241011	090200	10121700	44000	43800	44000	43800	19
571	20241011	090100	9286300	44100	44100	44100	44100	16
572	20241011	090000	8580700	44100	44300	44300	43600	194