KissMeData/036930/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	192100	4816701050	27150	27150	27150	27150	25923
3	20241010	192000	4816701050	27150	27150	27150	27150	0
4	20241010	191900	4816701050	27150	27150	27150	27150	0
5	20241010	191800	4816701050	27150	27150	27150	27150	0
6	20241010	191700	4816701050	27150	27150	27150	27150	0
7	20241010	191600	4816701050	27150	27150	27150	27150	0
8	20241010	191500	4816701050	27150	27150	27150	27150	0
9	20241010	191400	4816701050	27150	27150	27150	27150	0
10	20241010	191300	4816701050	27150	27150	27150	27150	0
11	20241010	191200	4816701050	27150	27150	27150	27150	0
12	20241010	191100	4816701050	27150	27150	27150	27150	0
13	20241010	191000	4816701050	27150	27150	27150	27150	0
14	20241010	190900	4816701050	27150	27150	27150	27150	0
15	20241010	190800	4816701050	27150	27150	27150	27150	0
16	20241010	190700	4816701050	27150	27150	27150	27150	0
17	20241010	190600	4816701050	27150	27150	27150	27150	0
18	20241010	190500	4816701050	27150	27150	27150	27150	0
19	20241010	190400	4816701050	27150	27150	27150	27150	0
20	20241010	190300	4816701050	27150	27150	27150	27150	0
21	20241010	190200	4816701050	27150	27150	27150	27150	0
22	20241010	190100	4816701050	27150	27150	27150	27150	0
23	20241010	190000	4816701050	27150	27150	27150	27150	0
24	20241010	185900	4816701050	27150	27150	27150	27150	0
25	20241010	185800	4816701050	27150	27150	27150	27150	0
26	20241010	185700	4816701050	27150	27150	27150	27150	0
27	20241010	185600	4816701050	27150	27150	27150	27150	0
28	20241010	185500	4816701050	27150	27150	27150	27150	0
29	20241010	185400	4816701050	27150	27150	27150	27150	0
30	20241010	185300	4816701050	27150	27150	27150	27150	0
31	20241010	185200	4816701050	27150	27150	27150	27150	0
32	20241010	185100	4816701050	27150	27150	27150	27150	25923
33	20241010	185000	4816701050	27150	27150	27150	27150	0
34	20241010	184900	4816701050	27150	27150	27150	27150	0
35	20241010	184800	4816701050	27150	27150	27150	27150	0
36	20241010	184700	4816701050	27150	27150	27150	27150	0
37	20241010	184600	4816701050	27150	27150	27150	27150	0
38	20241010	184500	4816701050	27150	27150	27150	27150	0
39	20241010	184400	4816701050	27150	27150	27150	27150	0
40	20241010	184300	4816701050	27150	27150	27150	27150	0
41	20241010	184200	4816701050	27150	27150	27150	27150	0
42	20241010	184100	4816701050	27150	27150	27150	27150	0
43	20241010	184000	4816701050	27150	27150	27150	27150	0
44	20241010	183900	4816701050	27150	27150	27150	27150	0
45	20241010	183800	4816701050	27150	27150	27150	27150	0
46	20241010	183700	4816701050	27150	27150	27150	27150	0
47	20241010	183600	4816701050	27150	27150	27150	27150	0
48	20241010	183500	4816701050	27150	27150	27150	27150	0
49	20241010	183400	4816701050	27150	27150	27150	27150	0
50	20241010	183300	4816701050	27150	27150	27150	27150	0
51	20241010	183200	4816701050	27150	27150	27150	27150	0
52	20241010	183100	4816701050	27150	27150	27150	27150	0
53	20241010	183000	4816701050	27150	27150	27150	27150	0
54	20241010	182900	4816701050	27150	27150	27150	27150	0
55	20241010	182800	4816701050	27150	27150	27150	27150	0
56	20241010	182700	4816701050	27150	27150	27150	27150	0
57	20241010	182600	4816701050	27150	27150	27150	27150	0
58	20241010	182500	4816701050	27150	27150	27150	27150	0
59	20241010	182400	4816701050	27150	27150	27150	27150	0
60	20241010	182300	4816701050	27150	27150	27150	27150	0
61	20241010	182200	4816701050	27150	27150	27150	27150	0
62	20241010	182100	4816701050	27150	27150	27150	27150	25923
63	20241010	182000	4816701050	27150	27150	27150	27150	0
64	20241010	181900	4816701050	27150	27150	27150	27150	0
65	20241010	181800	4816701050	27150	27150	27150	27150	0
66	20241010	181700	4816701050	27150	27150	27150	27150	0
67	20241010	181600	4816701050	27150	27150	27150	27150	0
68	20241010	181500	4816701050	27150	27150	27150	27150	0
69	20241010	181400	4816701050	27150	27150	27150	27150	0
70	20241010	181300	4816701050	27150	27150	27150	27150	0
71	20241010	181200	4816701050	27150	27150	27150	27150	0
72	20241010	181100	4816701050	27150	27150	27150	27150	0
73	20241010	181000	4816701050	27150	27150	27150	27150	0
74	20241010	180900	4816701050	27150	27150	27150	27150	0
75	20241010	180800	4816701050	27150	27150	27150	27150	0
76	20241010	180700	4816701050	27150	27150	27150	27150	0
77	20241010	180600	4816701050	27150	27150	27150	27150	0
78	20241010	180500	4816701050	27150	27150	27150	27150	0
79	20241010	180400	4816701050	27150	27150	27150	27150	0
80	20241010	180300	4816701050	27150	27150	27150	27150	0
81	20241010	180200	4816701050	27150	27150	27150	27150	0
82	20241010	180100	4816701050	27150	27150	27150	27150	0
83	20241010	180000	4816701050	27150	27150	27150	27150	0
84	20241010	175900	4816701050	27150	27150	27150	27150	0
85	20241010	175800	4816701050	27150	27150	27150	27150	0
86	20241010	175700	4816701050	27150	27150	27150	27150	0
87	20241010	175600	4816701050	27150	27150	27150	27150	0
88	20241010	175500	4816701050	27150	27150	27150	27150	0
89	20241010	175400	4816701050	27150	27150	27150	27150	0
90	20241010	175300	4816701050	27150	27150	27150	27150	0
91	20241010	175200	4816701050	27150	27150	27150	27150	0
92	20241010	175100	4816701050	27150	27150	27150	27150	25923
93	20241010	175000	4816701050	27150	27150	27150	27150	0
94	20241010	174900	4816701050	27150	27150	27150	27150	0
95	20241010	174800	4816701050	27150	27150	27150	27150	0
96	20241010	174700	4816701050	27150	27150	27150	27150	0
97	20241010	174600	4816701050	27150	27150	27150	27150	0
98	20241010	174500	4816701050	27150	27150	27150	27150	0
99	20241010	174400	4816701050	27150	27150	27150	27150	0
100	20241010	174300	4816701050	27150	27150	27150	27150	0
101	20241010	174200	4816701050	27150	27150	27150	27150	0
102	20241010	174100	4816701050	27150	27150	27150	27150	0
103	20241010	174000	4816701050	27150	27150	27150	27150	0
104	20241010	173900	4816701050	27150	27150	27150	27150	0
105	20241010	173800	4816701050	27150	27150	27150	27150	0
106	20241010	173700	4816701050	27150	27150	27150	27150	0
107	20241010	173600	4816701050	27150	27150	27150	27150	0
108	20241010	173500	4816701050	27150	27150	27150	27150	0
109	20241010	173400	4816701050	27150	27150	27150	27150	0
110	20241010	173300	4816701050	27150	27150	27150	27150	0
111	20241010	173200	4816701050	27150	27150	27150	27150	0
112	20241010	173100	4816701050	27150	27150	27150	27150	0
113	20241010	173000	4816701050	27150	27150	27150	27150	0
114	20241010	172900	4816701050	27150	27150	27150	27150	0
115	20241010	172800	4816701050	27150	27150	27150	27150	0
116	20241010	172700	4816701050	27150	27150	27150	27150	0
117	20241010	172600	4816701050	27150	27150	27150	27150	0
118	20241010	172500	4816701050	27150	27150	27150	27150	0
119	20241010	172400	4816701050	27150	27150	27150	27150	0
120	20241010	172300	4816701050	27150	27150	27150	27150	0
121	20241010	172200	4816701050	27150	27150	27150	27150	0
122	20241010	172100	4816701050	27150	27150	27150	27150	25923
123	20241010	172000	4816701050	27150	27150	27150	27150	0
124	20241010	171900	4816701050	27150	27150	27150	27150	0
125	20241010	171800	4816701050	27150	27150	27150	27150	0
126	20241010	171700	4816701050	27150	27150	27150	27150	0
127	20241010	171600	4816701050	27150	27150	27150	27150	0
128	20241010	171500	4816701050	27150	27150	27150	27150	0
129	20241010	171400	4816701050	27150	27150	27150	27150	0
130	20241010	171300	4816701050	27150	27150	27150	27150	0
131	20241010	171200	4816701050	27150	27150	27150	27150	0
132	20241010	171100	4816701050	27150	27150	27150	27150	0
133	20241010	171000	4816701050	27150	27150	27150	27150	0
134	20241010	170900	4816701050	27150	27150	27150	27150	0
135	20241010	170800	4816701050	27150	27150	27150	27150	0
136	20241010	170700	4816701050	27150	27150	27150	27150	0
137	20241010	170600	4816701050	27150	27150	27150	27150	0
138	20241010	170500	4816701050	27150	27150	27150	27150	0
139	20241010	170400	4816701050	27150	27150	27150	27150	0
140	20241010	170300	4816701050	27150	27150	27150	27150	0
141	20241010	170200	4816701050	27150	27150	27150	27150	0
142	20241010	170100	4816701050	27150	27150	27150	27150	0
143	20241010	170000	4816701050	27150	27150	27150	27150	0
144	20241010	165900	4816701050	27150	27150	27150	27150	0
145	20241010	165800	4816701050	27150	27150	27150	27150	0
146	20241010	165700	4816701050	27150	27150	27150	27150	0
147	20241010	165600	4816701050	27150	27150	27150	27150	0
148	20241010	165500	4816701050	27150	27150	27150	27150	0
149	20241010	165400	4816701050	27150	27150	27150	27150	0
150	20241010	165300	4816701050	27150	27150	27150	27150	0
151	20241010	165200	4816701050	27150	27150	27150	27150	0
152	20241010	165100	4816701050	27150	27150	27150	27150	25923
153	20241010	165000	4816701050	27150	27150	27150	27150	0
154	20241010	164900	4816701050	27150	27150	27150	27150	0
155	20241010	164800	4816701050	27150	27150	27150	27150	0
156	20241010	164700	4816701050	27150	27150	27150	27150	0
157	20241010	164600	4816701050	27150	27150	27150	27150	0
158	20241010	164500	4816701050	27150	27150	27150	27150	0
159	20241010	164400	4816701050	27150	27150	27150	27150	0
160	20241010	164300	4816701050	27150	27150	27150	27150	0
161	20241010	164200	4816701050	27150	27150	27150	27150	0
162	20241010	164100	4816701050	27150	27150	27150	27150	0
163	20241010	164000	4816701050	27150	27150	27150	27150	0
164	20241010	163900	4816701050	27150	27150	27150	27150	0
165	20241010	163800	4816701050	27150	27150	27150	27150	0
166	20241010	163700	4816701050	27150	27150	27150	27150	0
167	20241010	163600	4816701050	27150	27150	27150	27150	0
168	20241010	163500	4816701050	27150	27150	27150	27150	0
169	20241010	163400	4816701050	27150	27150	27150	27150	0
170	20241010	163300	4816701050	27150	27150	27150	27150	0
171	20241010	163200	4816701050	27150	27150	27150	27150	0
172	20241010	163100	4816701050	27150	27150	27150	27150	0
173	20241010	163000	4816701050	27150	27150	27150	27150	0
174	20241010	162900	4816701050	27150	27150	27150	27150	0
175	20241010	162800	4816701050	27150	27150	27150	27150	0
176	20241010	162700	4816701050	27150	27150	27150	27150	0
177	20241010	162600	4816701050	27150	27150	27150	27150	0
178	20241010	162500	4816701050	27150	27150	27150	27150	0
179	20241010	162400	4816701050	27150	27150	27150	27150	0
180	20241010	162300	4816701050	27150	27150	27150	27150	0
181	20241010	162200	4816701050	27150	27150	27150	27150	0
182	20241010	162100	4816701050	27150	27150	27150	27150	25923
183	20241010	162000	4816701050	27150	27150	27150	27150	0
184	20241010	161900	4816701050	27150	27150	27150	27150	0
185	20241010	161800	4816701050	27150	27150	27150	27150	0
186	20241010	161700	4816701050	27150	27150	27150	27150	0
187	20241010	161600	4816701050	27150	27150	27150	27150	0
188	20241010	161500	4816701050	27150	27150	27150	27150	0
189	20241010	161400	4816701050	27150	27150	27150	27150	0
190	20241010	161300	4816701050	27150	27150	27150	27150	0
191	20241010	161200	4816701050	27150	27150	27150	27150	0
192	20241010	161100	4816701050	27150	27150	27150	27150	0
193	20241010	161000	4816701050	27150	27150	27150	27150	0
194	20241010	160900	4816701050	27150	27150	27150	27150	0
195	20241010	160800	4816701050	27150	27150	27150	27150	0
196	20241010	160700	4816701050	27150	27150	27150	27150	0
197	20241010	160600	4816701050	27150	27150	27150	27150	0
198	20241010	160500	4816701050	27150	27150	27150	27150	0
199	20241010	160400	4816701050	27150	27150	27150	27150	0
200	20241010	160300	4816701050	27150	27150	27150	27150	0
201	20241010	160200	4816701050	27150	27150	27150	27150	0
202	20241010	160100	4816701050	27150	27150	27150	27150	0
203	20241010	160000	4816701050	27150	27150	27150	27150	0
204	20241010	155900	4816701050	27150	27150	27150	27150	0
205	20241010	155800	4816701050	27150	27150	27150	27150	0
206	20241010	155700	4816701050	27150	27150	27150	27150	0
207	20241010	155600	4816701050	27150	27150	27150	27150	0
208	20241010	155500	4816701050	27150	27150	27150	27150	0
209	20241010	155400	4816701050	27150	27150	27150	27150	0
210	20241010	155300	4816701050	27150	27150	27150	27150	0
211	20241010	155200	4816701050	27150	27150	27150	27150	0
212	20241010	155100	4816701050	27150	27150	27150	27150	25923
213	20241010	155000	4816701050	27150	27150	27150	27150	0
214	20241010	154900	4816701050	27150	27150	27150	27150	0
215	20241010	154800	4816701050	27150	27150	27150	27150	0
216	20241010	154700	4816701050	27150	27150	27150	27150	0
217	20241010	154600	4816701050	27150	27150	27150	27150	0
218	20241010	154500	4816701050	27150	27150	27150	27150	0
219	20241010	154400	4816701050	27150	27150	27150	27150	0
220	20241010	154300	4816701050	27150	27150	27150	27150	0
221	20241010	154200	4816701050	27150	27150	27150	27150	0
222	20241010	154100	4816701050	27150	27150	27150	27150	0
223	20241010	154000	4816701050	27150	27150	27150	27150	0
224	20241010	153900	4816701050	27150	27150	27150	27150	0
225	20241010	153800	4816701050	27150	27150	27150	27150	0
226	20241010	153700	4816701050	27150	27150	27150	27150	0
227	20241010	153600	4816701050	27150	27150	27150	27150	0
228	20241010	153500	4816701050	27150	27150	27150	27150	0
229	20241010	153400	4816701050	27150	27150	27150	27150	0
230	20241010	153300	4816701050	27150	27150	27150	27150	0
231	20241010	153200	4816701050	27150	27150	27150	27150	0
232	20241010	153100	4816701050	27150	27150	27150	27150	0
233	20241010	153000	4816701050	27150	27150	27150	27150	25923
234	20241010	152900	4112891600	27100	27100	27100	27100	0
235	20241010	152800	4112891600	27100	27100	27100	27100	0
236	20241010	152700	4112891600	27100	27100	27100	27100	0
237	20241010	152600	4112891600	27100	27100	27100	27100	0
238	20241010	152500	4112891600	27100	27100	27100	27100	0
239	20241010	152400	4112891600	27100	27100	27100	27100	0
240	20241010	152300	4112891600	27100	27100	27100	27100	0
241	20241010	152200	4112891600	27100	27100	27100	27100	0
242	20241010	152100	4112891600	27100	27100	27100	27100	0
243	20241010	152000	4112891600	27100	27100	27100	27100	0
244	20241010	151900	4112891600	27100	27100	27100	27050	246
245	20241010	151800	4106234600	27100	27050	27100	27000	1128
246	20241010	151700	4075740750	27050	27000	27050	27000	680
247	20241010	151600	4057368900	27050	27050	27050	27050	250
248	20241010	151500	4050606400	27050	27050	27050	27000	686
249	20241010	151400	4032061400	27050	27050	27050	27000	656
250	20241010	151300	4014336650	27050	27050	27050	27000	69
251	20241010	151200	4012470250	27050	27050	27050	27000	135
252	20241010	151100	4008819550	27050	27000	27050	27000	649
253	20241010	151000	3991274500	27050	27050	27050	27000	142
254	20241010	150900	3987433550	27050	27050	27150	27000	2608
255	20241010	150800	3916855150	27050	27050	27050	27000	287
256	20241010	150700	3909098400	27050	27050	27050	27000	75
257	20241010	150600	3907069700	27050	27100	27100	27000	214
258	20241010	150500	3901280250	27050	27050	27050	27000	683
259	20241010	150400	3882827600	27050	27050	27100	27050	138
260	20241010	150300	3879093650	27050	27050	27050	27050	8
261	20241010	150200	3878877250	27000	27050	27050	27000	68
262	20241010	150100	3877038500	27050	27000	27050	27000	2
263	20241010	150000	3876984450	27100	27100	27100	27000	461
264	20241010	145900	3864507750	27100	27050	27100	27050	365
265	20241010	145800	3854632250	27050	27050	27050	27050	11
266	20241010	145700	3854334700	27100	27050	27100	27050	212
267	20241010	145600	3848599000	27000	27050	27050	27000	10
268	20241010	145500	3848328750	27000	27050	27050	27000	132
269	20241010	145400	3844759200	27000	27050	27050	27000	9
270	20241010	145300	3844516150	27050	27050	27100	27000	1594
271	20241010	145200	3801399400	27050	27100	27100	27050	59
272	20241010	145100	3799802250	27050	27050	27100	27050	144
273	20241010	145000	3795900850	27050	27050	27100	27050	29
274	20241010	144900	3795115700	27050	27050	27100	27050	20
275	20241010	144800	3794574650	27050	27050	27100	27050	578
276	20241010	144700	3778931900	27100	27100	27100	27100	59
277	20241010	144600	3777333000	27100	27100	27100	27100	40
278	20241010	144500	3776249000	27100	27100	27100	27050	237
279	20241010	144400	3769831800	27100	27100	27100	27100	40
280	20241010	144300	3768747800	27050	27100	27100	27050	325
281	20241010	144200	3759949150	27050	27050	27100	27050	152
282	20241010	144100	3755834050	27100	27100	27100	27100	437
283	20241010	144000	3743991350	27100	27100	27100	27100	138
284	20241010	143900	3740251550	27100	27150	27150	27100	47
285	20241010	143800	3738975550	27150	27100	27150	27100	302
286	20241010	143700	3730788400	27150	27150	27150	27050	31
287	20241010	143600	3729946950	27050	27100	27100	27050	67
288	20241010	143500	3728132250	27100	27050	27100	27050	311
289	20241010	143400	3719709150	27050	27050	27050	27050	6
290	20241010	143300	3719546850	27100	27100	27100	27100	4
291	20241010	143200	3719438450	27100	27100	27100	27050	243
292	20241010	143100	3712862250	27050	27050	27100	27050	1028
293	20241010	143000	3685054000	27100	27050	27100	27050	53
294	20241010	142900	3683617800	27050	27100	27100	27050	65
295	20241010	142800	3681856400	27150	27150	27150	27150	118
296	20241010	142700	3678652700	27100	27050	27100	27050	22
297	20241010	142600	3678057500	27050	27100	27100	27050	153
298	20241010	142500	3673911250	27100	27100	27150	27050	2989
299	20241010	142400	3592907350	27150	27100	27150	27100	2923
300	20241010	142300	3513692400	27150	27150	27150	27150	10
301	20241010	142200	3513420900	27150	27100	27150	27100	53
302	20241010	142100	3511982600	27100	27150	27150	27100	26
303	20241010	142000	3511277750	27100	27100	27100	27100	200
304	20241010	141900	3505857750	27100	27050	27100	27050	112
305	20241010	141800	3502825600	27050	27100	27100	27050	57
306	20241010	141700	3501281400	27100	27100	27100	27050	263
307	20241010	141600	3494154850	27100	27100	27100	27050	92
308	20241010	141500	3491661750	27100	27050	27100	27050	106
309	20241010	141400	3488791700	27100	27050	27100	27050	32
310	20241010	141300	3487924600	27100	27100	27100	27050	961
311	20241010	141200	3461881550	27100	27100	27150	27100	57
312	20241010	141100	3460336300	27100	27100	27100	27100	1
313	20241010	141000	3460309200	27100	27100	27150	27100	948
314	20241010	140900	3434597000	27100	27150	27150	27100	1007
315	20241010	140800	3407294950	27150	27100	27150	27100	67
316	20241010	140700	3405476650	27100	27150	27150	27100	4
317	20241010	140600	3405368200	27100	27100	27150	27100	226
318	20241010	140500	3399240350	27100	27100	27150	27100	288
319	20241010	140400	3391433200	27100	27100	27100	27100	34
320	20241010	140300	3390511800	27150	27100	27150	27100	362
321	20241010	140200	3380697050	27150	27150	27150	27150	150
322	20241010	140100	3376624550	27150	27200	27200	27100	2025
323	20241010	140000	3321642500	27150	27150	27200	27150	435
324	20241010	135900	3309816450	27200	27100	27200	27100	1892
325	20241010	135800	3258453250	27150	27150	27150	27150	1935
326	20241010	135700	3205918000	27150	27200	27200	27150	2148
327	20241010	135600	3147581200	27200	27200	27200	27150	64
328	20241010	135500	3145841900	27150	27150	27200	27150	110
329	20241010	135400	3142853000	27150	27200	27200	27150	88
330	20241010	135300	3140462900	27150	27150	27150	27150	0
331	20241010	135200	3140462900	27150	27200	27250	27150	130
332	20241010	135100	3136923850	27200	27250	27250	27200	87
333	20241010	135000	3134556100	27150	27150	27200	27150	506
334	20241010	134900	3120816800	27200	27200	27250	27200	132
335	20241010	134800	3117225300	27200	27200	27200	27200	123
336	20241010	134700	3113879700	27150	27150	27150	27150	3
337	20241010	134600	3113798250	27150	27200	27200	27150	152
338	20241010	134500	3109664400	27200	27150	27200	27150	74
339	20241010	134400	3107655150	27250	27250	27250	27150	121
340	20241010	134300	3104358000	27250	27200	27250	27150	80
341	20241010	134200	3102180400	27150	27150	27250	27150	106
342	20241010	134100	3099294600	27150	27200	27200	27150	1094
343	20241010	134000	3069538850	27200	27250	27250	27200	450
344	20241010	133900	3057296350	27250	27200	27250	27200	3
345	20241010	133800	3057214650	27250	27250	27250	27250	311
346	20241010	133700	3048739900	27250	27250	27250	27200	89
347	20241010	133600	3046315700	27250	27250	27250	27200	45
348	20241010	133500	3045089500	27250	27250	27250	27200	155
349	20241010	133400	3040873050	27200	27250	27250	27200	124
350	20241010	133300	3037500150	27200	27200	27200	27200	44
351	20241010	133200	3036303350	27200	27250	27300	27200	240
352	20241010	133100	3029755700	27250	27250	27300	27200	63
353	20241010	133000	3028038600	27200	27200	27200	27200	117
354	20241010	132900	3024856200	27200	27300	27300	27200	21
355	20241010	132800	3024284900	27200	27250	27300	27200	44
356	20241010	132700	3023085900	27250	27250	27250	27250	29
357	20241010	132600	3022295650	27250	27200	27250	27200	4
358	20241010	132500	3022186750	27300	27250	27300	27250	2
359	20241010	132400	3022132200	27200	27200	27200	27200	47
360	20241010	132300	3020853800	27200	27250	27250	27200	924
361	20241010	132200	2995717550	27250	27200	27250	27200	335
362	20241010	132100	2986605500	27150	27200	27250	27150	186
363	20241010	132000	2981544350	27250	27250	27250	27250	3
364	20241010	131900	2981462600	27250	27200	27250	27200	1198
365	20241010	131800	2948874800	27200	27200	27300	27200	517
366	20241010	131700	2934807300	27300	27300	27300	27300	32
367	20241010	131600	2933933700	27250	27200	27300	27200	433
368	20241010	131500	2922155950	27200	27200	27300	27200	237
369	20241010	131400	2915699800	27300	27250	27300	27200	59
370	20241010	131300	2914092100	27200	27200	27250	27200	49
371	20241010	131200	2912758750	27250	27200	27250	27200	208
372	20241010	131100	2907096950	27200	27250	27250	27200	153
373	20241010	131000	2902928200	27250	27200	27250	27200	2
374	20241010	130900	2902873750	27250	27200	27250	27200	65
375	20241010	130800	2901102650	27200	27250	27250	27200	75
376	20241010	130700	2899060800	27250	27250	27250	27200	59
377	20241010	130600	2897453150	27250	27250	27250	27250	249
378	20241010	130500	2890667900	27250	27300	27300	27250	112
379	20241010	130400	2887615550	27250	27250	27250	27250	601
380	20241010	130300	2871238300	27250	27300	27300	27250	197
381	20241010	130200	2865868000	27300	27250	27300	27250	97
382	20241010	130100	2863222150	27250	27250	27250	27250	135
383	20241010	130000	2859543400	27250	27250	27300	27250	141
384	20241010	125900	2855696750	27250	27250	27300	27250	146
385	20241010	125800	2851718200	27250	27250	27250	27250	145
386	20241010	125700	2847766950	27250	27250	27300	27250	46
387	20241010	125600	2846513200	27300	27250	27300	27250	6
388	20241010	125500	2846349650	27250	27250	27300	27250	432
389	20241010	125400	2834575150	27250	27350	27350	27250	103
390	20241010	125300	2831768300	27300	27350	27350	27300	46
391	20241010	125200	2830510400	27350	27300	27350	27250	101
392	20241010	125100	2827753150	27250	27350	27350	27250	3
393	20241010	125000	2827671300	27250	27250	27250	27250	525
394	20241010	124900	2813365050	27200	27250	27250	27200	266
395	20241010	124800	2806120600	27250	27300	27350	27250	131
396	20241010	124700	2802546750	27300	27300	27350	27300	27
397	20241010	124600	2801808600	27350	27250	27350	27250	108
398	20241010	124500	2798861300	27250	27300	27350	27250	91
399	20241010	124400	2796377150	27250	27250	27250	27250	25
400	20241010	124300	2795695900	27350	27250	27350	27250	57
401	20241010	124200	2794138550	27350	27350	27350	27250	41
402	20241010	124100	2793020250	27250	27250	27250	27200	38
403	20241010	124000	2791986050	27300	27300	27300	27300	85
404	20241010	123900	2789665550	27300	27300	27300	27250	70
405	20241010	123800	2787757950	27250	27300	27350	27250	58
406	20241010	123700	2786177050	27250	27250	27250	27250	24
407	20241010	123600	2785523050	27350	27250	27350	27200	992
408	20241010	123500	2758539300	27200	27200	27250	27200	25
409	20241010	123400	2757859200	27200	27200	27250	27200	561
410	20241010	123300	2742599500	27200	27150	27200	27150	88
411	20241010	123200	2740210200	27200	27200	27200	27200	5
412	20241010	123100	2740074200	27200	27200	27200	27150	91
413	20241010	123000	2737602500	27150	27150	27250	27150	255
414	20241010	122900	2730669050	27200	27150	27200	27150	40
415	20241010	122800	2729581750	27150	27200	27200	27150	660
416	20241010	122700	2711632150	27200	27300	27300	27200	342
417	20241010	122600	2702316550	27250	27250	27300	27250	104
418	20241010	122500	2699482500	27250	27300	27300	27250	104
419	20241010	122400	2696645250	27300	27300	27300	27300	92
420	20241010	122300	2694133650	27300	27300	27300	27300	90
421	20241010	122200	2691676650	27300	27350	27400	27300	38
422	20241010	122100	2690637050	27300	27350	27350	27300	45
423	20241010	122000	2689406800	27350	27350	27350	27350	212
424	20241010	121900	2683608600	27400	27250	27400	27250	35
425	20241010	121800	2682650850	27250	27300	27300	27250	830
426	20241010	121700	2660000250	27300	27350	27400	27300	278
427	20241010	121600	2652398250	27350	27400	27400	27350	9
428	20241010	121500	2652152000	27400	27350	27400	27350	88
429	20241010	121400	2649745100	27350	27400	27400	27350	307
430	20241010	121300	2641344700	27350	27350	27400	27350	16
431	20241010	121200	2640907050	27350	27350	27400	27350	59
432	20241010	121100	2639293350	27400	27400	27400	27350	111
433	20241010	121000	2636256050	27400	27350	27400	27350	97
434	20241010	120900	2633598550	27350	27300	27350	27300	16
435	20241010	120800	2633161500	27400	27300	27400	27300	42
436	20241010	120700	2632013750	27300	27300	27400	27300	30
437	20241010	120600	2631192850	27300	27300	27300	27300	10
438	20241010	120500	2630919850	27350	27350	27400	27350	102
439	20241010	120400	2628130100	27400	27350	27400	27350	123
440	20241010	120300	2624763750	27350	27350	27350	27350	50
441	20241010	120200	2623396250	27350	27300	27400	27300	43
442	20241010	120100	2622220150	27400	27400	27400	27300	73
443	20241010	120000	2620221050	27400	27300	27400	27300	67
444	20241010	115900	2618389500	27350	27350	27350	27300	3
445	20241010	115800	2618307500	27300	27350	27350	27300	338
446	20241010	115700	2609063900	27350	27350	27350	27350	24
447	20241010	115600	2608407500	27400	27400	27400	27350	24
448	20241010	115500	2607750400	27350	27350	27400	27350	29
449	20241010	115400	2606956600	27400	27350	27400	27350	94
450	20241010	115300	2604384100	27400	27350	27400	27350	64
451	20241010	115200	2602633600	27350	27350	27350	27350	11
452	20241010	115100	2602332750	27350	27450	27450	27350	391
453	20241010	115000	2591617550	27450	27400	27450	27400	73
454	20241010	114900	2589617300	27400	27400	27400	27400	595
455	20241010	114800	2573314300	27400	27350	27400	27350	108
456	20241010	114700	2570360100	27350	27350	27450	27350	71
457	20241010	114600	2568414800	27350	27350	27350	27350	589
458	20241010	114500	2552305650	27350	27400	27400	27350	187
459	20241010	114400	2547191100	27400	27400	27400	27400	192
460	20241010	114300	2541930300	27400	27400	27450	27400	13
461	20241010	114200	2541574000	27400	27450	27450	27400	167
462	20241010	114100	2536998100	27400	27400	27450	27400	101
463	20241010	114000	2534230450	27400	27400	27400	27400	107
464	20241010	113900	2531298650	27400	27400	27450	27400	807
465	20241010	113800	2509185800	27400	27450	27450	27400	8
466	20241010	113700	2508966500	27400	27400	27400	27400	18
467	20241010	113600	2508473300	27400	27450	27450	27400	60
468	20241010	113500	2506826450	27400	27400	27400	27400	20
469	20241010	113400	2506278450	27400	27400	27400	27400	16
470	20241010	113300	2505840050	27400	27400	27400	27300	1311
471	20241010	113200	2469919850	27350	27350	27400	27350	368
472	20241010	113100	2459853450	27350	27400	27400	27350	137
473	20241010	113000	2456106450	27350	27300	27350	27300	59
474	20241010	112900	2454493250	27350	27350	27350	27300	438
475	20241010	112800	2442530550	27350	27350	27400	27300	169
476	20241010	112700	2437908450	27350	27350	27400	27300	176
477	20241010	112600	2433096400	27350	27400	27400	27350	52
478	20241010	112500	2431672950	27350	27350	27400	27350	17
479	20241010	112400	2431207950	27400	27350	27400	27300	813
480	20241010	112300	2408983750	27350	27350	27350	27350	21
481	20241010	112200	2408409400	27350	27350	27400	27350	256
482	20241010	112100	2401407750	27350	27300	27400	27300	117
483	20241010	112000	2398206750	27300	27350	27350	27300	189
484	20241010	111900	2393040750	27350	27350	27350	27300	402
485	20241010	111800	2382046100	27300	27300	27350	27300	92
486	20241010	111700	2379532400	27300	27300	27350	27300	196
487	20241010	111600	2374175350	27300	27300	27350	27300	41
488	20241010	111500	2373055950	27300	27350	27350	27300	212
489	20241010	111400	2367263950	27300	27300	27350	27300	109
490	20241010	111300	2364288050	27350	27300	27350	27300	26
491	20241010	111200	2363578150	27350	27300	27350	27250	176
492	20241010	111100	2358771750	27300	27300	27350	27250	91
493	20241010	111000	2356288000	27300	27300	27300	27250	154
494	20241010	110900	2352085800	27250	27250	27300	27250	68
495	20241010	110800	2350229950	27250	27300	27300	27250	53
496	20241010	110700	2348783550	27250	27350	27350	27250	212
497	20241010	110600	2342994700	27350	27250	27350	27250	162
498	20241010	110500	2338571400	27250	27350	27350	27250	178
499	20241010	110400	2333718400	27250	27250	27300	27250	97
500	20241010	110300	2331074050	27250	27300	27300	27250	94
501	20241010	110200	2328508000	27250	27250	27350	27250	196
502	20241010	110100	2323164200	27200	27200	27250	27200	118
503	20241010	110000	2319949800	27200	27200	27250	27200	160
504	20241010	105900	2315596300	27200	27250	27250	27200	27
505	20241010	105800	2314861800	27200	27250	27250	27200	61
506	20241010	105700	2313200200	27200	27250	27250	27200	290
507	20241010	105600	2305303700	27250	27300	27350	27200	352
508	20241010	105500	2295711800	27300	27250	27350	27250	35
509	20241010	105400	2294756400	27250	27250	27300	27250	340
510	20241010	105300	2285489950	27250	27250	27300	27250	38
511	20241010	105200	2284454350	27250	27300	27300	27250	244
512	20241010	105100	2277793300	27300	27250	27300	27200	55
513	20241010	105000	2276296350	27300	27250	27300	27200	254
514	20241010	104900	2269378350	27250	27200	27250	27200	41
515	20241010	104800	2268263050	27200	27250	27250	27200	52
516	20241010	104700	2266846400	27200	27150	27200	27150	301
517	20241010	104600	2258660900	27150	27150	27200	27150	924
518	20241010	104500	2233564050	27150	27200	27250	27150	379
519	20241010	104400	2223259250	27200	27250	27250	27200	96
520	20241010	104300	2220645250	27200	27250	27250	27200	70
521	20241010	104200	2218738450	27300	27200	27300	27200	11
522	20241010	104100	2218439150	27200	27150	27200	27150	1040
523	20241010	104000	2190152600	27150	27200	27200	27150	321
524	20241010	103900	2181425550	27200	27200	27200	27150	169
525	20241010	103800	2176831100	27200	27200	27200	27150	109
526	20241010	103700	2173867000	27200	27150	27200	27150	111
527	20241010	103600	2170851050	27150	27250	27250	27150	684
528	20241010	103500	2152247800	27250	27200	27250	27200	904
529	20241010	103400	2127651400	27200	27250	27250	27200	195
530	20241010	103300	2122340650	27250	27200	27350	27200	573
531	20241010	103200	2106722150	27300	27300	27300	27200	276
532	20241010	103100	2099193650	27350	27300	27400	27300	450
533	20241010	103000	2086883400	27300	27300	27300	27250	107
534	20241010	102900	2083967300	27300	27250	27300	27250	378
535	20241010	102800	2073648100	27250	27250	27300	27200	257
536	20241010	102700	2066641050	27250	27250	27300	27200	287
537	20241010	102600	2058821150	27200	27200	27250	27200	17
538	20241010	102500	2058358400	27300	27300	27300	27200	511
539	20241010	102400	2044411700	27200	27250	27250	27200	428
540	20241010	102300	2032754800	27250	27250	27250	27200	71
541	20241010	102200	2030820750	27250	27200	27250	27200	17
542	20241010	102100	2030357950	27150	27200	27200	27150	312
543	20241010	102000	2021872050	27200	27150	27200	27150	655
544	20241010	101900	2004057050	27200	27200	27200	27150	106
545	20241010	101800	2001176950	27200	27150	27200	27100	335
546	20241010	101700	1992082150	27150	27150	27200	27150	223
547	20241010	101600	1986027350	27200	27200	27200	27150	86
548	20241010	101500	1983689600	27150	27150	27150	27150	55
549	20241010	101400	1982196350	27200	27250	27250	27200	208
550	20241010	101300	1976534650	27250	27250	27300	27250	149
551	20241010	101200	1972474350	27250	27100	27250	27100	352
552	20241010	101100	1962918550	27100	27100	27150	27100	25
553	20241010	101000	1962240700	27100	27050	27250	27050	143
554	20241010	100900	1958360700	27050	27200	27200	27050	2153
555	20241010	100800	1899974450	27150	27150	27150	27150	3
556	20241010	100700	1899893000	27150	27200	27250	27150	207
557	20241010	100600	1894262850	27250	27100	27250	27100	292
558	20241010	100500	1886344800	27100	27150	27250	27100	1349
559	20241010	100400	1849718400	27100	27100	27150	27100	116
560	20241010	100300	1846574000	27100	27100	27150	27100	138
561	20241010	100200	1842829150	27100	27150	27150	27100	8
562	20241010	100100	1842612300	27100	27050	27100	27000	346
563	20241010	100000	1833257650	27050	27100	27150	27050	912
564	20241010	095900	1808578200	27100	27050	27150	27050	16
565	20241010	095800	1808144700	27100	27050	27100	27050	222
566	20241010	095700	1802129000	27050	27100	27100	27050	153
567	20241010	095600	1797984750	27100	27100	27150	27100	162
568	20241010	095500	1793592400	27150	27050	27150	27050	617
569	20241010	095400	1776895750	27050	27150	27150	27050	106
570	20241010	095300	1774024600	27150	27050	27150	27050	219
571	20241010	095200	1768098300	27000	27000	27050	27000	748
572	20241010	095100	1747901100	27050	27050	27100	27050	276
573	20241010	095000	1740435250	27050	27050	27100	27000	548
574	20241010	094900	1725612150	27050	27000	27050	27000	813
575	20241010	094800	1703640550	26900	26850	27000	26850	1840
576	20241010	094700	1654116250	26850	26900	26950	26850	320
577	20241010	094600	1645507200	26900	26950	27000	26850	650
578	20241010	094500	1628017550	26900	27050	27150	26900	3117
579	20241010	094400	1543894000	27100	27200	27200	27050	2680
580	20241010	094300	1471234950	27250	27250	27400	27200	883
581	20241010	094200	1447212600	27400	27250	27400	27200	522
582	20241010	094100	1432998650	27250	27400	27450	27200	1285
583	20241010	094000	1397947050	27500	27500	27500	27300	826
584	20241010	093900	1375340400	27450	27450	27500	27400	1058
585	20241010	093800	1346324600	27450	27550	27650	27350	2580
586	20241010	093700	1275498000	27450	27600	27650	27450	497
587	20241010	093600	1261786350	27600	27550	27600	27450	498
588	20241010	093500	1248071550	27450	27650	27650	27400	1655
589	20241010	093400	1202606700	27650	27650	27650	27600	402
590	20241010	093300	1191497250	27600	27600	27650	27550	947
591	20241010	093200	1165376750	27600	27600	27600	27500	526
592	20241010	093100	1150866850	27600	27550	27600	27500	531
593	20241010	093000	1136231000	27600	27600	27600	27500	558
594	20241010	092900	1120855600	27600	27600	27600	27500	311
595	20241010	092800	1112274650	27600	27550	27600	27400	548
596	20241010	092700	1097182400	27550	27600	27600	27400	585
597	20241010	092600	1081099350	27550	27550	27600	27500	460
598	20241010	092500	1068413400	27550	27550	27600	27500	357
599	20241010	092400	1058565400	27600	27650	27650	27450	3036
600	20241010	092300	974781650	27600	27550	27600	27450	2451
601	20241010	092200	907231650	27550	27350	27550	27350	391
602	20241010	092100	896472950	27350	27450	27550	27300	612
603	20241010	092000	879658300	27400	27250	27450	27250	313
604	20241010	091900	871092000	27250	27300	27350	27250	1346
605	20241010	091800	834342400	27300	27200	27300	27200	922
606	20241010	091700	809260650	27200	27300	27400	27200	3673
607	20241010	091600	709055650	27400	27350	27400	27300	1343
608	20241010	091500	672340550	27350	27400	27450	27350	733
609	20241010	091400	652246100	27450	27450	27500	27400	1887
610	20241010	091300	600479100	27500	27500	27500	27450	1693
611	20241010	091200	553968600	27500	27500	27550	27450	1050
612	20241010	091100	525086850	27500	27550	27550	27500	93
613	20241010	091000	522525400	27550	27650	27700	27500	283
614	20241010	090900	514701300	27650	27700	27700	27600	1633
615	20241010	090800	469532550	27600	27700	27700	27600	143
616	20241010	090700	465578050	27700	27550	27700	27500	2866
617	20241010	090600	386367500	27450	27700	27700	27250	3894
618	20241010	090500	279660350	27600	27700	27700	27600	1849
619	20241010	090400	228562900	27700	27800	27800	27650	951
620	20241010	090300	202224800	27800	27800	27800	27650	877
621	20241010	090200	177894750	27700	27750	27800	27700	1427
622	20241010	090100	138329550	27800	27600	27800	27550	2177
623	20241010	090000	78042650	27500	27500	27650	27450	2832