KissMeData/004990/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	184400	1555847100	24100	24100	24100	24100	3710
3	20241017	184300	1555847100	24100	24100	24100	24100	0
4	20241017	184200	1555847100	24100	24100	24100	24100	0
5	20241017	184100	1555847100	24100	24100	24100	24100	0
6	20241017	184000	1555847100	24100	24100	24100	24100	0
7	20241017	183900	1555847100	24100	24100	24100	24100	0
8	20241017	183800	1555847100	24100	24100	24100	24100	0
9	20241017	183700	1555847100	24100	24100	24100	24100	0
10	20241017	183600	1555847100	24100	24100	24100	24100	0
11	20241017	183500	1555847100	24100	24100	24100	24100	0
12	20241017	183400	1555847100	24100	24100	24100	24100	0
13	20241017	183300	1555847100	24100	24100	24100	24100	0
14	20241017	183200	1555847100	24100	24100	24100	24100	0
15	20241017	183100	1555847100	24100	24100	24100	24100	0
16	20241017	183000	1555847100	24100	24100	24100	24100	0
17	20241017	182900	1555847100	24100	24100	24100	24100	0
18	20241017	182800	1555847100	24100	24100	24100	24100	0
19	20241017	182700	1555847100	24100	24100	24100	24100	0
20	20241017	182600	1555847100	24100	24100	24100	24100	0
21	20241017	182500	1555847100	24100	24100	24100	24100	0
22	20241017	182400	1555847100	24100	24100	24100	24100	0
23	20241017	182300	1555847100	24100	24100	24100	24100	0
24	20241017	182200	1555847100	24100	24100	24100	24100	0
25	20241017	182100	1555847100	24100	24100	24100	24100	0
26	20241017	182000	1555847100	24100	24100	24100	24100	0
27	20241017	181900	1555847100	24100	24100	24100	24100	0
28	20241017	181800	1555847100	24100	24100	24100	24100	0
29	20241017	181700	1555847100	24100	24100	24100	24100	0
30	20241017	181600	1555847100	24100	24100	24100	24100	0
31	20241017	181500	1555847100	24100	24100	24100	24100	0
32	20241017	181400	1555847100	24100	24100	24100	24100	3710
33	20241017	181300	1555847100	24100	24100	24100	24100	0
34	20241017	181200	1555847100	24100	24100	24100	24100	0
35	20241017	181100	1555847100	24100	24100	24100	24100	0
36	20241017	181000	1555847100	24100	24100	24100	24100	0
37	20241017	180900	1555847100	24100	24100	24100	24100	0
38	20241017	180800	1555847100	24100	24100	24100	24100	0
39	20241017	180700	1555847100	24100	24100	24100	24100	0
40	20241017	180600	1555847100	24100	24100	24100	24100	0
41	20241017	180500	1555847100	24100	24100	24100	24100	0
42	20241017	180400	1555847100	24100	24100	24100	24100	0
43	20241017	180300	1555847100	24100	24100	24100	24100	0
44	20241017	180200	1555847100	24100	24100	24100	24100	0
45	20241017	180100	1555847100	24100	24100	24100	24100	0
46	20241017	180000	1555847100	24100	24100	24100	24100	0
47	20241017	175900	1555847100	24100	24100	24100	24100	0
48	20241017	175800	1555847100	24100	24100	24100	24100	0
49	20241017	175700	1555847100	24100	24100	24100	24100	0
50	20241017	175600	1555847100	24100	24100	24100	24100	0
51	20241017	175500	1555847100	24100	24100	24100	24100	0
52	20241017	175400	1555847100	24100	24100	24100	24100	0
53	20241017	175300	1555847100	24100	24100	24100	24100	0
54	20241017	175200	1555847100	24100	24100	24100	24100	0
55	20241017	175100	1555847100	24100	24100	24100	24100	0
56	20241017	175000	1555847100	24100	24100	24100	24100	0
57	20241017	174900	1555847100	24100	24100	24100	24100	0
58	20241017	174800	1555847100	24100	24100	24100	24100	0
59	20241017	174700	1555847100	24100	24100	24100	24100	0
60	20241017	174600	1555847100	24100	24100	24100	24100	0
61	20241017	174500	1555847100	24100	24100	24100	24100	0
62	20241017	174400	1555847100	24100	24100	24100	24100	3710
63	20241017	174300	1555847100	24100	24100	24100	24100	0
64	20241017	174200	1555847100	24100	24100	24100	24100	0
65	20241017	174100	1555847100	24100	24100	24100	24100	0
66	20241017	174000	1555847100	24100	24100	24100	24100	0
67	20241017	173900	1555847100	24100	24100	24100	24100	0
68	20241017	173800	1555847100	24100	24100	24100	24100	0
69	20241017	173700	1555847100	24100	24100	24100	24100	0
70	20241017	173600	1555847100	24100	24100	24100	24100	0
71	20241017	173500	1555847100	24100	24100	24100	24100	0
72	20241017	173400	1555847100	24100	24100	24100	24100	0
73	20241017	173300	1555847100	24100	24100	24100	24100	0
74	20241017	173200	1555847100	24100	24100	24100	24100	0
75	20241017	173100	1555847100	24100	24100	24100	24100	0
76	20241017	173000	1555847100	24100	24100	24100	24100	0
77	20241017	172900	1555847100	24100	24100	24100	24100	0
78	20241017	172800	1555847100	24100	24100	24100	24100	0
79	20241017	172700	1555847100	24100	24100	24100	24100	0
80	20241017	172600	1555847100	24100	24100	24100	24100	0
81	20241017	172500	1555847100	24100	24100	24100	24100	0
82	20241017	172400	1555847100	24100	24100	24100	24100	0
83	20241017	172300	1555847100	24100	24100	24100	24100	0
84	20241017	172200	1555847100	24100	24100	24100	24100	0
85	20241017	172100	1555847100	24100	24100	24100	24100	0
86	20241017	172000	1555847100	24100	24100	24100	24100	0
87	20241017	171900	1555847100	24100	24100	24100	24100	0
88	20241017	171800	1555847100	24100	24100	24100	24100	0
89	20241017	171700	1555847100	24100	24100	24100	24100	0
90	20241017	171600	1555847100	24100	24100	24100	24100	0
91	20241017	171500	1555847100	24100	24100	24100	24100	0
92	20241017	171400	1555847100	24100	24100	24100	24100	3710
93	20241017	171300	1555847100	24100	24100	24100	24100	0
94	20241017	171200	1555847100	24100	24100	24100	24100	0
95	20241017	171100	1555847100	24100	24100	24100	24100	0
96	20241017	171000	1555847100	24100	24100	24100	24100	0
97	20241017	170900	1555847100	24100	24100	24100	24100	0
98	20241017	170800	1555847100	24100	24100	24100	24100	0
99	20241017	170700	1555847100	24100	24100	24100	24100	0
100	20241017	170600	1555847100	24100	24100	24100	24100	0
101	20241017	170500	1555847100	24100	24100	24100	24100	0
102	20241017	170400	1555847100	24100	24100	24100	24100	0
103	20241017	170300	1555847100	24100	24100	24100	24100	0
104	20241017	170200	1555847100	24100	24100	24100	24100	0
105	20241017	170100	1555847100	24100	24100	24100	24100	0
106	20241017	170000	1555847100	24100	24100	24100	24100	0
107	20241017	165900	1555847100	24100	24100	24100	24100	0
108	20241017	165800	1555847100	24100	24100	24100	24100	0
109	20241017	165700	1555847100	24100	24100	24100	24100	0
110	20241017	165600	1555847100	24100	24100	24100	24100	0
111	20241017	165500	1555847100	24100	24100	24100	24100	0
112	20241017	165400	1555847100	24100	24100	24100	24100	0
113	20241017	165300	1555847100	24100	24100	24100	24100	0
114	20241017	165200	1555847100	24100	24100	24100	24100	0
115	20241017	165100	1555847100	24100	24100	24100	24100	0
116	20241017	165000	1555847100	24100	24100	24100	24100	0
117	20241017	164900	1555847100	24100	24100	24100	24100	0
118	20241017	164800	1555847100	24100	24100	24100	24100	0
119	20241017	164700	1555847100	24100	24100	24100	24100	0
120	20241017	164600	1555847100	24100	24100	24100	24100	0
121	20241017	164500	1555847100	24100	24100	24100	24100	0
122	20241017	164400	1555847100	24100	24100	24100	24100	3710
123	20241017	164300	1555847100	24100	24100	24100	24100	0
124	20241017	164200	1555847100	24100	24100	24100	24100	0
125	20241017	164100	1555847100	24100	24100	24100	24100	0
126	20241017	164000	1555847100	24100	24100	24100	24100	0
127	20241017	163900	1555847100	24100	24100	24100	24100	0
128	20241017	163800	1555847100	24100	24100	24100	24100	0
129	20241017	163700	1555847100	24100	24100	24100	24100	0
130	20241017	163600	1555847100	24100	24100	24100	24100	0
131	20241017	163500	1555847100	24100	24100	24100	24100	0
132	20241017	163400	1555847100	24100	24100	24100	24100	0
133	20241017	163300	1555847100	24100	24100	24100	24100	0
134	20241017	163200	1555847100	24100	24100	24100	24100	0
135	20241017	163100	1555847100	24100	24100	24100	24100	0
136	20241017	163000	1555847100	24100	24100	24100	24100	0
137	20241017	162900	1555847100	24100	24100	24100	24100	0
138	20241017	162800	1555847100	24100	24100	24100	24100	0
139	20241017	162700	1555847100	24100	24100	24100	24100	0
140	20241017	162600	1555847100	24100	24100	24100	24100	0
141	20241017	162500	1555847100	24100	24100	24100	24100	0
142	20241017	162400	1555847100	24100	24100	24100	24100	0
143	20241017	162300	1555847100	24100	24100	24100	24100	0
144	20241017	162200	1555847100	24100	24100	24100	24100	0
145	20241017	162100	1555847100	24100	24100	24100	24100	0
146	20241017	162000	1555847100	24100	24100	24100	24100	0
147	20241017	161900	1555847100	24100	24100	24100	24100	0
148	20241017	161800	1555847100	24100	24100	24100	24100	0
149	20241017	161700	1555847100	24100	24100	24100	24100	0
150	20241017	161600	1555847100	24100	24100	24100	24100	0
151	20241017	161500	1555847100	24100	24100	24100	24100	0
152	20241017	161400	1555847100	24100	24100	24100	24100	3710
153	20241017	161300	1555847100	24100	24100	24100	24100	0
154	20241017	161200	1555847100	24100	24100	24100	24100	0
155	20241017	161100	1555847100	24100	24100	24100	24100	0
156	20241017	161000	1555847100	24100	24100	24100	24100	0
157	20241017	160900	1555847100	24100	24100	24100	24100	0
158	20241017	160800	1555847100	24100	24100	24100	24100	0
159	20241017	160700	1555847100	24100	24100	24100	24100	0
160	20241017	160600	1555847100	24100	24100	24100	24100	0
161	20241017	160500	1555847100	24100	24100	24100	24100	0
162	20241017	160400	1555847100	24100	24100	24100	24100	0
163	20241017	160300	1555847100	24100	24100	24100	24100	0
164	20241017	160200	1555847100	24100	24100	24100	24100	0
165	20241017	160100	1555847100	24100	24100	24100	24100	0
166	20241017	160000	1555847100	24100	24100	24100	24100	0
167	20241017	155900	1555847100	24100	24100	24100	24100	0
168	20241017	155800	1555847100	24100	24100	24100	24100	0
169	20241017	155700	1555847100	24100	24100	24100	24100	0
170	20241017	155600	1555847100	24100	24100	24100	24100	0
171	20241017	155500	1555847100	24100	24100	24100	24100	0
172	20241017	155400	1555847100	24100	24100	24100	24100	0
173	20241017	155300	1555847100	24100	24100	24100	24100	0
174	20241017	155200	1555847100	24100	24100	24100	24100	0
175	20241017	155100	1555847100	24100	24100	24100	24100	0
176	20241017	155000	1555847100	24100	24100	24100	24100	0
177	20241017	154900	1555847100	24100	24100	24100	24100	0
178	20241017	154800	1555847100	24100	24100	24100	24100	0
179	20241017	154700	1555847100	24100	24100	24100	24100	0
180	20241017	154600	1555847100	24100	24100	24100	24100	0
181	20241017	154500	1555847100	24100	24100	24100	24100	0
182	20241017	154400	1555847100	24100	24100	24100	24100	3710
183	20241017	154300	1555847100	24100	24100	24100	24100	0
184	20241017	154200	1555847100	24100	24100	24100	24100	0
185	20241017	154100	1555847100	24100	24100	24100	24100	0
186	20241017	154000	1555847100	24100	24100	24100	24100	0
187	20241017	153900	1555847100	24100	24100	24100	24100	0
188	20241017	153800	1555847100	24100	24100	24100	24100	0
189	20241017	153700	1555847100	24100	24100	24100	24100	0
190	20241017	153600	1555847100	24100	24100	24100	24100	0
191	20241017	153500	1555847100	24100	24100	24100	24100	0
192	20241017	153400	1555847100	24100	24100	24100	24100	0
193	20241017	153300	1555847100	24100	24100	24100	24100	0
194	20241017	153200	1555847100	24100	24100	24100	24100	0
195	20241017	153100	1555847100	24100	24100	24100	24100	0
196	20241017	153000	1555847100	24100	24100	24100	24100	3710
197	20241017	152900	1466436100	24100	24100	24100	24100	0
198	20241017	152800	1466436100	24100	24100	24100	24100	0
199	20241017	152700	1466436100	24100	24100	24100	24100	0
200	20241017	152600	1466436100	24100	24100	24100	24100	0
201	20241017	152500	1466436100	24100	24100	24100	24100	0
202	20241017	152400	1466436100	24100	24100	24100	24100	0
203	20241017	152300	1466436100	24100	24100	24100	24100	0
204	20241017	152200	1466436100	24100	24100	24100	24100	0
205	20241017	152100	1466436100	24100	24100	24100	24100	0
206	20241017	152000	1466436100	24100	24100	24100	24100	0
207	20241017	151900	1466436100	24100	24150	24150	24100	161
208	20241017	151800	1462555100	24150	24150	24150	24100	12
209	20241017	151700	1462265800	24100	24150	24150	24100	43
210	20241017	151600	1461229400	24100	24150	24150	24100	49
211	20241017	151500	1460048000	24100	24100	24100	24100	76
212	20241017	151400	1458216400	24100	24100	24150	24100	900
213	20241017	151300	1436526250	24100	24100	24100	24100	36
214	20241017	151200	1435658650	24100	24150	24150	24100	102
215	20241017	151100	1433200050	24150	24150	24150	24150	3
216	20241017	151000	1433127600	24150	24100	24150	24100	68
217	20241017	150900	1431487350	24100	24150	24150	24100	189
218	20241017	150800	1426923200	24150	24150	24150	24150	482
219	20241017	150700	1415282900	24150	24150	24150	24100	262
220	20241017	150600	1408968550	24150	24100	24150	24100	152
221	20241017	150500	1405305300	24100	24100	24100	24050	985
222	20241017	150400	1381576800	24050	24050	24100	24050	47
223	20241017	150300	1380445650	24050	24050	24050	24050	0
224	20241017	150200	1380445650	24050	24100	24100	24050	149
225	20241017	150100	1376857150	24100	24050	24100	24050	32
226	20241017	150000	1376087450	24100	24100	24100	24100	56
227	20241017	145900	1374737850	24050	24050	24100	24050	538
228	20241017	145800	1361798900	24100	24150	24150	24050	2843
229	20241017	145700	1293403450	24150	24150	24150	24150	1
230	20241017	145600	1293379300	24150	24150	24150	24150	11
231	20241017	145500	1293113650	24100	24100	24100	24100	61
232	20241017	145400	1291643550	24100	24100	24100	24100	41
233	20241017	145300	1290655450	24100	24100	24100	24100	31
234	20241017	145200	1289908350	24150	24150	24150	24150	0
235	20241017	145100	1289908350	24150	24150	24150	24150	0
236	20241017	145000	1289908350	24150	24150	24150	24150	3
237	20241017	144900	1289835900	24100	24100	24100	24100	4
238	20241017	144800	1289739500	24100	24100	24100	24100	8
239	20241017	144700	1289546700	24100	24100	24150	24100	130
240	20241017	144600	1286413650	24100	24100	24100	24100	0
241	20241017	144500	1286413650	24100	24100	24100	24100	1
242	20241017	144400	1286389550	24050	24100	24100	24050	46
243	20241017	144300	1285282900	24100	24100	24100	24050	15
244	20241017	144200	1284921450	24100	24100	24100	24050	162
245	20241017	144100	1281019750	24100	24100	24100	24100	145
246	20241017	144000	1277525250	24100	24100	24100	24100	1
247	20241017	143900	1277501150	24050	24050	24050	24050	74
248	20241017	143800	1275721450	24050	24050	24100	24050	157
249	20241017	143700	1271940750	24100	24100	24100	24050	41
250	20241017	143600	1270952700	24050	24100	24100	24050	20
251	20241017	143500	1270471500	24100	24050	24150	24050	127
252	20241017	143400	1267411000	24050	24100	24100	24050	293
253	20241017	143300	1260353200	24050	24050	24050	24050	44
254	20241017	143200	1259295000	24050	24100	24100	24050	49
255	20241017	143100	1258114150	24050	24050	24050	24050	10
256	20241017	143000	1257873650	24100	24100	24100	24100	1575
257	20241017	142900	1219916150	24100	24100	24100	24100	39
258	20241017	142800	1218976250	24100	24150	24150	24100	49
259	20241017	142700	1217795250	24100	24100	24100	24100	2
260	20241017	142600	1217747050	24100	24100	24100	24100	50
261	20241017	142500	1216542050	24100	24100	24100	24100	0
262	20241017	142400	1216542050	24100	24100	24100	24100	39
263	20241017	142300	1215602150	24100	24100	24100	24100	0
264	20241017	142200	1215602150	24100	24100	24100	24100	38
265	20241017	142100	1214686350	24150	24150	24150	24150	37
266	20241017	142000	1213792800	24150	24150	24150	24150	37
267	20241017	141900	1212899250	24100	24100	24100	24100	34
268	20241017	141800	1212079850	24150	24150	24150	24150	20
269	20241017	141700	1211596850	24100	24100	24100	24100	34
270	20241017	141600	1210777450	24100	24100	24100	24100	0
271	20241017	141500	1210777450	24100	24100	24100	24100	16
272	20241017	141400	1210391850	24100	24150	24150	24100	34
273	20241017	141300	1209572400	24150	24150	24150	24150	100
274	20241017	141200	1207157400	24100	24100	24100	24100	38
275	20241017	141100	1206241600	24100	24100	24100	24100	1
276	20241017	141000	1206217500	24100	24100	24100	24100	29
277	20241017	140900	1205518600	24100	24100	24100	24100	0
278	20241017	140800	1205518600	24100	24100	24100	24100	0
279	20241017	140700	1205518600	24100	24100	24100	24100	0
280	20241017	140600	1205518600	24100	24100	24100	24100	1
281	20241017	140500	1205494500	24100	24100	24100	24100	1
282	20241017	140400	1205470400	24150	24150	24150	24150	35
283	20241017	140300	1204625150	24100	24150	24150	24100	79
284	20241017	140200	1202721200	24100	24100	24100	24100	6
285	20241017	140100	1202576600	24150	24150	24150	24150	1
286	20241017	140000	1202552450	24100	24100	24150	24100	401
287	20241017	135900	1192888300	24050	24050	24050	24050	0
288	20241017	135800	1192888300	24050	24050	24050	24050	3
289	20241017	135700	1192816150	24100	24050	24100	24050	125
290	20241017	135600	1189808400	24050	24050	24050	24050	4
291	20241017	135500	1189712200	24050	24050	24050	24050	2
292	20241017	135400	1189664100	24050	24100	24100	24050	13
293	20241017	135300	1189350950	24050	24050	24100	24050	12
294	20241017	135200	1189061850	24050	24050	24050	24050	37
295	20241017	135100	1188172000	24050	24100	24100	24050	11
296	20241017	135000	1187907000	24050	24050	24050	24050	51
297	20241017	134900	1186680450	24100	24050	24100	24050	22
298	20241017	134800	1186150350	24100	24050	24100	24050	88
299	20241017	134700	1184033900	24050	24100	24100	24050	211
300	20241017	134600	1178957850	24050	24050	24050	24050	3
301	20241017	134500	1178885700	24050	24050	24100	24050	55
302	20241017	134400	1177560450	24050	24100	24100	24050	127
303	20241017	134300	1174499900	24050	24050	24050	24050	47
304	20241017	134200	1173369550	24100	24050	24100	24050	127
305	20241017	134100	1170309000	24050	24050	24050	24050	344
306	20241017	134000	1162035800	24050	24050	24100	24050	6
307	20241017	133900	1161891450	24050	24050	24100	24050	105
308	20241017	133800	1159361200	24100	24050	24100	24050	182
309	20241017	133700	1154978850	24050	24050	24050	24050	33
310	20241017	133600	1154185200	24050	24050	24050	24050	52
311	20241017	133500	1152934600	24100	24050	24100	24000	508
312	20241017	133400	1140717150	24050	24000	24050	24000	356
313	20241017	133300	1132155550	24000	24050	24100	24000	3485
314	20241017	133200	1048341400	24050	24050	24050	24050	8
315	20241017	133100	1048149000	24100	24050	24100	24050	70
316	20241017	133000	1046465400	24050	24050	24100	24050	115
317	20241017	132900	1043698100	24100	24100	24100	24100	5209
318	20241017	132800	918161200	24100	24150	24150	24100	254
319	20241017	132700	912034800	24150	24100	24150	24100	61
320	20241017	132600	910564650	24100	24100	24100	24100	33
321	20241017	132500	909769350	24100	24100	24100	24100	34
322	20241017	132400	908949950	24100	24100	24100	24100	54
323	20241017	132300	907648550	24100	24100	24100	24100	62
324	20241017	132200	906154350	24100	24100	24100	24100	0
325	20241017	132100	906154350	24100	24100	24100	24100	0
326	20241017	132000	906154350	24100	24100	24100	24100	0
327	20241017	131900	906154350	24100	24100	24100	24100	392
328	20241017	131800	896707150	24100	24100	24100	24100	46
329	20241017	131700	895598550	24150	24150	24150	24150	2
330	20241017	131600	895550250	24150	24150	24150	24150	18
331	20241017	131500	895115550	24150	24100	24150	24100	30
332	20241017	131400	894392500	24150	24150	24150	24150	10
333	20241017	131300	894151000	24100	24100	24100	24100	0
334	20241017	131200	894151000	24100	24100	24100	24100	886
335	20241017	131100	872798400	24100	24100	24100	24100	343
336	20241017	131000	864532100	24150	24150	24150	24150	10
337	20241017	130900	864290600	24150	24150	24150	24150	37
338	20241017	130800	863397050	24150	24150	24150	24150	7
339	20241017	130700	863228000	24100	24150	24150	24100	29
340	20241017	130600	862529050	24150	24150	24150	24100	925
341	20241017	130500	840230300	24150	24150	24150	24150	56
342	20241017	130400	838877900	24150	24150	24150	24150	105
343	20241017	130300	836342150	24150	24150	24150	24150	7
344	20241017	130200	836173100	24150	24150	24150	24100	1796
345	20241017	130100	792801650	24150	24150	24150	24100	72
346	20241017	130000	791064500	24150	24150	24150	24100	455
347	20241017	125900	780098750	24100	24150	24150	24100	801
348	20241017	125800	760794600	24100	24100	24100	24100	2
349	20241017	125700	760746400	24150	24150	24150	24150	0
350	20241017	125600	760746400	24150	24150	24150	24150	10
351	20241017	125500	760504900	24150	24150	24150	24150	1
352	20241017	125400	760480750	24150	24100	24150	24100	52
353	20241017	125300	759227050	24150	24150	24150	24150	152
354	20241017	125200	755556250	24150	24150	24150	24150	3
355	20241017	125100	755483800	24100	24100	24100	24100	200
356	20241017	125000	750663800	24150	24200	24200	24100	4
357	20241017	124900	750567150	24150	24150	24150	24150	314
358	20241017	124800	742984050	24150	24100	24150	24100	30
359	20241017	124700	742261000	24100	24150	24150	24100	219
360	20241017	124600	736972750	24150	24150	24150	24150	317
361	20241017	124500	729317200	24150	24150	24150	24150	0
362	20241017	124400	729317200	24150	24150	24150	24150	42
363	20241017	124300	728302900	24150	24150	24150	24150	2
364	20241017	124200	728254600	24100	24100	24100	24100	54
365	20241017	124100	726953200	24100	24100	24100	24100	0
366	20241017	124000	726953200	24100	24100	24100	24100	58
367	20241017	123900	725555400	24100	24100	24100	24100	7
368	20241017	123800	725386700	24150	24150	24150	24150	5
369	20241017	123700	725265950	24100	24100	24100	24100	0
370	20241017	123600	725265950	24100	24150	24150	24100	208
371	20241017	123500	720243050	24150	24150	24150	24100	31
372	20241017	123400	719495100	24100	24100	24100	24100	45
373	20241017	123300	718410600	24150	24100	24150	24100	12
374	20241017	123200	718121300	24150	24150	24150	24150	0
375	20241017	123100	718121300	24150	24150	24150	24150	32
376	20241017	123000	717348500	24150	24150	24150	24150	73
377	20241017	122900	715585550	24150	24150	24150	24150	475
378	20241017	122800	704114300	24200	24200	24200	24200	3
379	20241017	122700	704041700	24150	24200	24200	24150	59
380	20241017	122600	702615600	24200	24200	24200	24200	1
381	20241017	122500	702591400	24200	24200	24200	24200	2
382	20241017	122400	702543000	24150	24150	24150	24150	0
383	20241017	122300	702543000	24150	24150	24150	24150	0
384	20241017	122200	702543000	24150	24150	24150	24150	0
385	20241017	122100	702543000	24150	24150	24150	24150	48
386	20241017	122000	701383800	24200	24150	24200	24150	37
387	20241017	121900	700490150	24150	24150	24150	24150	0
388	20241017	121800	700490150	24150	24150	24150	24150	0
389	20241017	121700	700490150	24150	24150	24150	24150	0
390	20241017	121600	700490150	24150	24150	24150	24150	0
391	20241017	121500	700490150	24150	24150	24150	24150	0
392	20241017	121400	700490150	24150	24150	24150	24150	37
393	20241017	121300	699596600	24150	24150	24150	24150	0
394	20241017	121200	699596600	24150	24150	24150	24150	73
395	20241017	121100	697833650	24150	24150	24150	24150	0
396	20241017	121000	697833650	24150	24150	24150	24150	100
397	20241017	120900	695418650	24150	24150	24150	24150	1
398	20241017	120800	695394500	24200	24200	24200	24150	103
399	20241017	120700	692906900	24150	24150	24150	24150	0
400	20241017	120600	692906900	24150	24150	24150	24150	46
401	20241017	120500	691796000	24200	24200	24200	24200	0
402	20241017	120400	691796000	24200	24200	24200	24200	2
403	20241017	120300	691747600	24150	24200	24200	24150	314
404	20241017	120200	684152200	24150	24150	24150	24150	0
405	20241017	120100	684152200	24150	24150	24150	24150	5
406	20241017	120000	684031450	24150	24150	24150	24150	0
407	20241017	115900	684031450	24150	24150	24150	24150	31
408	20241017	115800	683282800	24150	24150	24150	24150	185
409	20241017	115700	678815050	24150	24150	24150	24100	58
410	20241017	115600	677416950	24100	24100	24100	24100	0
411	20241017	115500	677416950	24100	24100	24150	24100	72
412	20241017	115400	675679700	24100	24100	24100	24100	1
413	20241017	115300	675655600	24100	24150	24150	24100	404
414	20241017	115200	665918000	24150	24150	24150	24150	306
415	20241017	115100	658528100	24150	24150	24150	24150	100
416	20241017	115000	656113100	24150	24100	24150	24100	41
417	20241017	114900	655124800	24150	24150	24150	24150	0
418	20241017	114800	655124800	24150	24150	24150	24150	5
419	20241017	114700	655004050	24100	24100	24100	24100	200
420	20241017	114600	650184050	24150	24150	24150	24150	40
421	20241017	114500	649218050	24150	24150	24150	24150	87
422	20241017	114400	647117000	24150	24150	24150	24150	0
423	20241017	114300	647117000	24150	24200	24200	24150	44
424	20241017	114200	646054100	24150	24150	24150	24150	0
425	20241017	114100	646054100	24150	24150	24200	24150	182
426	20241017	114000	641655800	24150	24150	24150	24100	119
427	20241017	113900	638784300	24150	24150	24150	24150	940
428	20241017	113800	616083300	24150	24150	24150	24150	18
429	20241017	113700	615648600	24200	24150	24200	24150	205
430	20241017	113600	610697750	24150	24150	24150	24150	18
431	20241017	113500	610263050	24150	24150	24150	24150	50
432	20241017	113400	609055550	24150	24200	24200	24150	19
433	20241017	113300	608596650	24150	24150	24150	24150	26
434	20241017	113200	607968750	24150	24150	24150	24150	18
435	20241017	113100	607534050	24150	24150	24200	24150	19
436	20241017	113000	607075150	24200	24200	24200	24200	2
437	20241017	112900	607026750	24150	24150	24150	24150	0
438	20241017	112800	607026750	24150	24200	24200	24150	37
439	20241017	112700	606132850	24200	24150	24200	24150	61
440	20241017	112600	604659150	24150	24150	24150	24150	15
441	20241017	112500	604296900	24150	24150	24150	24150	358
442	20241017	112400	595651200	24200	24200	24200	24200	10
443	20241017	112300	595409200	24150	24150	24150	24150	249
444	20241017	112200	589395850	24150	24150	24150	24150	29
445	20241017	112100	588695500	24150	24150	24150	24150	921
446	20241017	112000	566453350	24150	24150	24150	24150	0
447	20241017	111900	566453350	24150	24150	24150	24150	0
448	20241017	111800	566453350	24150	24150	24150	24150	0
449	20241017	111700	566453350	24150	24150	24150	24150	0
450	20241017	111600	566453350	24150	24150	24150	24150	29
451	20241017	111500	565753000	24150	24150	24150	24150	69
452	20241017	111400	564086650	24150	24150	24150	24150	45
453	20241017	111300	562999900	24150	24150	24150	24150	252
454	20241017	111200	556914100	24150	24100	24150	24100	138
455	20241017	111100	553584950	24150	24150	24150	24150	230
456	20241017	111000	548030450	24150	24150	24150	24100	1012
457	20241017	110900	523640650	24150	24150	24150	24100	146
458	20241017	110800	520118750	24150	24150	24150	24150	316
459	20241017	110700	512487350	24100	24100	24100	24100	29
460	20241017	110600	511788450	24100	24100	24100	24100	28
461	20241017	110500	511113650	24150	24150	24150	24150	0
462	20241017	110400	511113650	24150	24150	24150	24150	0
463	20241017	110300	511113650	24150	24150	24150	24150	3975
464	20241017	110200	415117400	24200	24200	24200	24200	0
465	20241017	110100	415117400	24200	24200	24200	24200	0
466	20241017	110000	415117400	24200	24200	24200	24200	3
467	20241017	105900	415044800	24200	24150	24200	24150	536
468	20241017	105800	402075400	24200	24150	24200	24150	40
469	20241017	105700	401109200	24200	24150	24200	24150	281
470	20241017	105600	394322850	24200	24200	24200	24150	154
471	20241017	105500	390598550	24200	24150	24200	24150	5
472	20241017	105400	390477600	24200	24200	24200	24200	0
473	20241017	105300	390477600	24200	24200	24200	24200	0
474	20241017	105200	390477600	24200	24150	24200	24150	95
475	20241017	105100	388182750	24200	24200	24200	24200	2
476	20241017	105000	388134350	24150	24150	24150	24150	5
477	20241017	104900	388013600	24200	24200	24200	24200	10
478	20241017	104800	387771600	24200	24200	24200	24150	37
479	20241017	104700	386877850	24200	24200	24200	24200	1
480	20241017	104600	386853650	24200	24200	24200	24150	231
481	20241017	104500	381274450	24200	24200	24200	24200	1
482	20241017	104400	381250250	24200	24150	24200	24150	1256
483	20241017	104300	350917350	24200	24200	24200	24200	501
484	20241017	104200	338793150	24200	24200	24200	24200	36
485	20241017	104100	337921950	24200	24200	24200	24200	277
486	20241017	104000	331218550	24200	24200	24200	24200	94
487	20241017	103900	328943750	24250	24250	24250	24250	37
488	20241017	103800	328046500	24200	24200	24200	24200	411
489	20241017	103700	318100300	24200	24200	24200	24200	696
490	20241017	103600	301257100	24200	24200	24200	24200	118
491	20241017	103500	298401500	24200	24200	24200	24150	204
492	20241017	103400	293466350	24150	24200	24200	24150	4
493	20241017	103300	293369700	24200	24200	24200	24200	0
494	20241017	103200	293369700	24200	24200	24200	24200	0
495	20241017	103100	293369700	24200	24200	24200	24200	12
496	20241017	103000	293079300	24200	24200	24200	24200	101
497	20241017	102900	290635100	24200	24200	24200	24200	3
498	20241017	102800	290562500	24200	24200	24200	24200	2
499	20241017	102700	290514100	24200	24200	24200	24200	2
500	20241017	102600	290465700	24200	24200	24200	24200	4
501	20241017	102500	290368900	24200	24200	24200	24200	0
502	20241017	102400	290368900	24200	24200	24200	24200	0
503	20241017	102300	290368900	24200	24200	24200	24200	0
504	20241017	102200	290368900	24200	24200	24200	24200	117
505	20241017	102100	287537500	24200	24200	24200	24200	1072
506	20241017	102000	261595100	24200	24250	24250	24200	40
507	20241017	101900	260627000	24250	24250	24250	24250	0
508	20241017	101800	260627000	24250	24250	24250	24250	15
509	20241017	101700	260263250	24250	24250	24300	24250	67
510	20241017	101600	258638300	24250	24250	24250	24250	1
511	20241017	101500	258614050	24300	24300	24300	24300	1
512	20241017	101400	258589750	24300	24300	24300	24300	99
513	20241017	101300	256184050	24300	24300	24300	24300	0
514	20241017	101200	256184050	24300	24300	24300	24200	73
515	20241017	101100	254415050	24300	24300	24300	24300	200
516	20241017	101000	249555050	24300	24300	24300	24300	1
517	20241017	100900	249530750	24300	24300	24300	24300	10
518	20241017	100800	249287750	24300	24300	24300	24300	0
519	20241017	100700	249287750	24300	24300	24300	24300	0
520	20241017	100600	249287750	24300	24250	24300	24250	85
521	20241017	100500	247226000	24300	24300	24300	24250	29
522	20241017	100400	246521650	24300	24250	24300	24250	834
523	20241017	100300	226297050	24250	24250	24250	24250	15
524	20241017	100200	225933300	24200	24200	24200	24200	0
525	20241017	100100	225933300	24200	24200	24200	24200	211
526	20241017	100000	220827100	24200	24200	24200	24200	30
527	20241017	095900	220101100	24250	24250	24250	24250	10
528	20241017	095800	219858600	24200	24200	24200	24200	70
529	20241017	095700	218164600	24200	24200	24200	24200	37
530	20241017	095600	217269200	24250	24250	24250	24250	2
531	20241017	095500	217220700	24250	24250	24250	24250	0
532	20241017	095400	217220700	24250	24250	24250	24250	10
533	20241017	095300	216978200	24250	24200	24250	24200	39
534	20241017	095200	216034350	24200	24200	24200	24200	182
535	20241017	095100	211629950	24250	24250	24250	24250	0
536	20241017	095000	211629950	24250	24250	24250	24250	28
537	20241017	094900	210950950	24250	24250	24250	24250	357
538	20241017	094800	202293700	24250	24250	24250	24250	601
539	20241017	094700	187719450	24300	24300	24300	24300	0
540	20241017	094600	187719450	24300	24300	24300	24300	0
541	20241017	094500	187719450	24300	24300	24300	24300	0
542	20241017	094400	187719450	24300	24300	24300	24300	6
543	20241017	094300	187573650	24300	24300	24300	24300	0
544	20241017	094200	187573650	24300	24300	24300	24300	0
545	20241017	094100	187573650	24300	24300	24300	24300	31
546	20241017	094000	186820350	24300	24300	24300	24300	2
547	20241017	093900	186771750	24300	24300	24300	24300	2
548	20241017	093800	186723150	24300	24300	24300	24300	116
549	20241017	093700	183904350	24300	24300	24300	24300	0
550	20241017	093600	183904350	24300	24300	24300	24300	11
551	20241017	093500	183637050	24300	24300	24300	24300	122
552	20241017	093400	180672450	24300	24300	24300	24300	2
553	20241017	093300	180623850	24300	24300	24300	24300	9
554	20241017	093200	180405150	24300	24300	24300	24300	8
555	20241017	093100	180210750	24300	24300	24350	24300	323
556	20241017	093000	172361750	24350	24300	24350	24300	1295
557	20241017	092900	140886550	24300	24250	24300	24250	6
558	20241017	092800	140740800	24300	24300	24300	24300	10
559	20241017	092700	140497800	24300	24300	24300	24300	0
560	20241017	092600	140497800	24300	24300	24300	24300	1
561	20241017	092500	140473500	24300	24300	24300	24300	0
562	20241017	092400	140473500	24300	24250	24300	24250	98
563	20241017	092300	138093000	24250	24300	24300	24250	45
564	20241017	092200	136999900	24250	24250	24250	24250	106
565	20241017	092100	134429400	24200	24200	24200	24200	0
566	20241017	092000	134429400	24200	24200	24200	24200	0
567	20241017	091900	134429400	24200	24250	24250	24200	169
568	20241017	091800	130336150	24250	24200	24250	24200	163
569	20241017	091700	126386900	24200	24200	24200	24200	311
570	20241017	091600	118860700	24200	24200	24200	24200	40
571	20241017	091500	117892700	24250	24250	24250	24200	294
572	20241017	091400	110777000	24250	24250	24250	24250	82
573	20241017	091300	108788500	24250	24250	24250	24250	625
574	20241017	091200	93632250	24300	24250	24300	24250	11
575	20241017	091100	93365450	24300	24300	24300	24300	2
576	20241017	091000	93316850	24300	24300	24300	24300	100
577	20241017	090900	90886850	24300	24300	24300	24300	3
578	20241017	090800	90813950	24300	24300	24300	24300	0
579	20241017	090700	90813950	24300	24250	24300	24250	329
580	20241017	090600	82831150	24250	24200	24250	24200	718
581	20241017	090500	65453700	24200	24200	24200	24200	66
582	20241017	090400	63856500	24200	24200	24200	24200	496
583	20241017	090300	51853300	24200	24200	24250	24200	1494
584	20241017	090200	15697900	24200	24200	24200	24200	31
585	20241017	090100	14947700	24200	24200	24200	24200	13
586	20241017	090000	14633100	24200	24250	24250	24150	604