KissMeData/000210/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	183000	1331343100	41500	41500	41500	41500	1445
3	20241022	182900	1331343100	41500	41500	41500	41500	0
4	20241022	182800	1331343100	41500	41500	41500	41500	0
5	20241022	182700	1331343100	41500	41500	41500	41500	0
6	20241022	182600	1331343100	41500	41500	41500	41500	0
7	20241022	182500	1331343100	41500	41500	41500	41500	0
8	20241022	182400	1331343100	41500	41500	41500	41500	0
9	20241022	182300	1331343100	41500	41500	41500	41500	0
10	20241022	182200	1331343100	41500	41500	41500	41500	0
11	20241022	182100	1331343100	41500	41500	41500	41500	0
12	20241022	182000	1331343100	41500	41500	41500	41500	0
13	20241022	181900	1331343100	41500	41500	41500	41500	0
14	20241022	181800	1331343100	41500	41500	41500	41500	0
15	20241022	181700	1331343100	41500	41500	41500	41500	0
16	20241022	181600	1331343100	41500	41500	41500	41500	0
17	20241022	181500	1331343100	41500	41500	41500	41500	0
18	20241022	181400	1331343100	41500	41500	41500	41500	0
19	20241022	181300	1331343100	41500	41500	41500	41500	0
20	20241022	181200	1331343100	41500	41500	41500	41500	0
21	20241022	181100	1331343100	41500	41500	41500	41500	0
22	20241022	181000	1331343100	41500	41500	41500	41500	0
23	20241022	180900	1331343100	41500	41500	41500	41500	0
24	20241022	180800	1331343100	41500	41500	41500	41500	0
25	20241022	180700	1331343100	41500	41500	41500	41500	0
26	20241022	180600	1331343100	41500	41500	41500	41500	0
27	20241022	180500	1331343100	41500	41500	41500	41500	0
28	20241022	180400	1331343100	41500	41500	41500	41500	0
29	20241022	180300	1331343100	41500	41500	41500	41500	0
30	20241022	180200	1331343100	41500	41500	41500	41500	0
31	20241022	180100	1331343100	41500	41500	41500	41500	0
32	20241022	180000	1331343100	41500	41500	41500	41500	1445
33	20241022	175900	1331343100	41500	41500	41500	41500	0
34	20241022	175800	1331343100	41500	41500	41500	41500	0
35	20241022	175700	1331343100	41500	41500	41500	41500	0
36	20241022	175600	1331343100	41500	41500	41500	41500	0
37	20241022	175500	1331343100	41500	41500	41500	41500	0
38	20241022	175400	1331343100	41500	41500	41500	41500	0
39	20241022	175300	1331343100	41500	41500	41500	41500	0
40	20241022	175200	1331343100	41500	41500	41500	41500	0
41	20241022	175100	1331343100	41500	41500	41500	41500	0
42	20241022	175000	1331343100	41500	41500	41500	41500	0
43	20241022	174900	1331343100	41500	41500	41500	41500	0
44	20241022	174800	1331343100	41500	41500	41500	41500	0
45	20241022	174700	1331343100	41500	41500	41500	41500	0
46	20241022	174600	1331343100	41500	41500	41500	41500	0
47	20241022	174500	1331343100	41500	41500	41500	41500	0
48	20241022	174400	1331343100	41500	41500	41500	41500	0
49	20241022	174300	1331343100	41500	41500	41500	41500	0
50	20241022	174200	1331343100	41500	41500	41500	41500	0
51	20241022	174100	1331343100	41500	41500	41500	41500	0
52	20241022	174000	1331343100	41500	41500	41500	41500	0
53	20241022	173900	1331343100	41500	41500	41500	41500	0
54	20241022	173800	1331343100	41500	41500	41500	41500	0
55	20241022	173700	1331343100	41500	41500	41500	41500	0
56	20241022	173600	1331343100	41500	41500	41500	41500	0
57	20241022	173500	1331343100	41500	41500	41500	41500	0
58	20241022	173400	1331343100	41500	41500	41500	41500	0
59	20241022	173300	1331343100	41500	41500	41500	41500	0
60	20241022	173200	1331343100	41500	41500	41500	41500	0
61	20241022	173100	1331343100	41500	41500	41500	41500	0
62	20241022	173000	1331343100	41500	41500	41500	41500	1445
63	20241022	172900	1331343100	41500	41500	41500	41500	0
64	20241022	172800	1331343100	41500	41500	41500	41500	0
65	20241022	172700	1331343100	41500	41500	41500	41500	0
66	20241022	172600	1331343100	41500	41500	41500	41500	0
67	20241022	172500	1331343100	41500	41500	41500	41500	0
68	20241022	172400	1331343100	41500	41500	41500	41500	0
69	20241022	172300	1331343100	41500	41500	41500	41500	0
70	20241022	172200	1331343100	41500	41500	41500	41500	0
71	20241022	172100	1331343100	41500	41500	41500	41500	0
72	20241022	172000	1331343100	41500	41500	41500	41500	0
73	20241022	171900	1331343100	41500	41500	41500	41500	0
74	20241022	171800	1331343100	41500	41500	41500	41500	0
75	20241022	171700	1331343100	41500	41500	41500	41500	0
76	20241022	171600	1331343100	41500	41500	41500	41500	0
77	20241022	171500	1331343100	41500	41500	41500	41500	0
78	20241022	171400	1331343100	41500	41500	41500	41500	0
79	20241022	171300	1331343100	41500	41500	41500	41500	0
80	20241022	171200	1331343100	41500	41500	41500	41500	0
81	20241022	171100	1331343100	41500	41500	41500	41500	0
82	20241022	171000	1331343100	41500	41500	41500	41500	0
83	20241022	170900	1331343100	41500	41500	41500	41500	0
84	20241022	170800	1331343100	41500	41500	41500	41500	0
85	20241022	170700	1331343100	41500	41500	41500	41500	0
86	20241022	170600	1331343100	41500	41500	41500	41500	0
87	20241022	170500	1331343100	41500	41500	41500	41500	0
88	20241022	170400	1331343100	41500	41500	41500	41500	0
89	20241022	170300	1331343100	41500	41500	41500	41500	0
90	20241022	170200	1331343100	41500	41500	41500	41500	0
91	20241022	170100	1331343100	41500	41500	41500	41500	0
92	20241022	170000	1331343100	41500	41500	41500	41500	1445
93	20241022	165900	1331343100	41500	41500	41500	41500	0
94	20241022	165800	1331343100	41500	41500	41500	41500	0
95	20241022	165700	1331343100	41500	41500	41500	41500	0
96	20241022	165600	1331343100	41500	41500	41500	41500	0
97	20241022	165500	1331343100	41500	41500	41500	41500	0
98	20241022	165400	1331343100	41500	41500	41500	41500	0
99	20241022	165300	1331343100	41500	41500	41500	41500	0
100	20241022	165200	1331343100	41500	41500	41500	41500	0
101	20241022	165100	1331343100	41500	41500	41500	41500	0
102	20241022	165000	1331343100	41500	41500	41500	41500	0
103	20241022	164900	1331343100	41500	41500	41500	41500	0
104	20241022	164800	1331343100	41500	41500	41500	41500	0
105	20241022	164700	1331343100	41500	41500	41500	41500	0
106	20241022	164600	1331343100	41500	41500	41500	41500	0
107	20241022	164500	1331343100	41500	41500	41500	41500	0
108	20241022	164400	1331343100	41500	41500	41500	41500	0
109	20241022	164300	1331343100	41500	41500	41500	41500	0
110	20241022	164200	1331343100	41500	41500	41500	41500	0
111	20241022	164100	1331343100	41500	41500	41500	41500	0
112	20241022	164000	1331343100	41500	41500	41500	41500	0
113	20241022	163900	1331343100	41500	41500	41500	41500	0
114	20241022	163800	1331343100	41500	41500	41500	41500	0
115	20241022	163700	1331343100	41500	41500	41500	41500	0
116	20241022	163600	1331343100	41500	41500	41500	41500	0
117	20241022	163500	1331343100	41500	41500	41500	41500	0
118	20241022	163400	1331343100	41500	41500	41500	41500	0
119	20241022	163300	1331343100	41500	41500	41500	41500	0
120	20241022	163200	1331343100	41500	41500	41500	41500	0
121	20241022	163100	1331343100	41500	41500	41500	41500	0
122	20241022	163000	1331343100	41500	41500	41500	41500	1445
123	20241022	162900	1331343100	41500	41500	41500	41500	0
124	20241022	162800	1331343100	41500	41500	41500	41500	0
125	20241022	162700	1331343100	41500	41500	41500	41500	0
126	20241022	162600	1331343100	41500	41500	41500	41500	0
127	20241022	162500	1331343100	41500	41500	41500	41500	0
128	20241022	162400	1331343100	41500	41500	41500	41500	0
129	20241022	162300	1331343100	41500	41500	41500	41500	0
130	20241022	162200	1331343100	41500	41500	41500	41500	0
131	20241022	162100	1331343100	41500	41500	41500	41500	0
132	20241022	162000	1331343100	41500	41500	41500	41500	0
133	20241022	161900	1331343100	41500	41500	41500	41500	0
134	20241022	161800	1331343100	41500	41500	41500	41500	0
135	20241022	161700	1331343100	41500	41500	41500	41500	0
136	20241022	161600	1331343100	41500	41500	41500	41500	0
137	20241022	161500	1331343100	41500	41500	41500	41500	0
138	20241022	161400	1331343100	41500	41500	41500	41500	0
139	20241022	161300	1331343100	41500	41500	41500	41500	0
140	20241022	161200	1331343100	41500	41500	41500	41500	0
141	20241022	161100	1331343100	41500	41500	41500	41500	0
142	20241022	161000	1331343100	41500	41500	41500	41500	0
143	20241022	160900	1331343100	41500	41500	41500	41500	0
144	20241022	160800	1331343100	41500	41500	41500	41500	0
145	20241022	160700	1331343100	41500	41500	41500	41500	0
146	20241022	160600	1331343100	41500	41500	41500	41500	0
147	20241022	160500	1331343100	41500	41500	41500	41500	0
148	20241022	160400	1331343100	41500	41500	41500	41500	0
149	20241022	160300	1331343100	41500	41500	41500	41500	0
150	20241022	160200	1331343100	41500	41500	41500	41500	0
151	20241022	160100	1331343100	41500	41500	41500	41500	0
152	20241022	160000	1331343100	41500	41500	41500	41500	1445
153	20241022	155900	1331343100	41500	41500	41500	41500	0
154	20241022	155800	1331343100	41500	41500	41500	41500	0
155	20241022	155700	1331343100	41500	41500	41500	41500	0
156	20241022	155600	1331343100	41500	41500	41500	41500	0
157	20241022	155500	1331343100	41500	41500	41500	41500	0
158	20241022	155400	1331343100	41500	41500	41500	41500	0
159	20241022	155300	1331343100	41500	41500	41500	41500	0
160	20241022	155200	1331343100	41500	41500	41500	41500	0
161	20241022	155100	1331343100	41500	41500	41500	41500	0
162	20241022	155000	1331343100	41500	41500	41500	41500	0
163	20241022	154900	1331343100	41500	41500	41500	41500	0
164	20241022	154800	1331343100	41500	41500	41500	41500	0
165	20241022	154700	1331343100	41500	41500	41500	41500	0
166	20241022	154600	1331343100	41500	41500	41500	41500	0
167	20241022	154500	1331343100	41500	41500	41500	41500	0
168	20241022	154400	1331343100	41500	41500	41500	41500	0
169	20241022	154300	1331343100	41500	41500	41500	41500	0
170	20241022	154200	1331343100	41500	41500	41500	41500	0
171	20241022	154100	1331343100	41500	41500	41500	41500	0
172	20241022	154000	1331343100	41500	41500	41500	41500	0
173	20241022	153900	1331343100	41500	41500	41500	41500	0
174	20241022	153800	1331343100	41500	41500	41500	41500	0
175	20241022	153700	1331343100	41500	41500	41500	41500	0
176	20241022	153600	1331343100	41500	41500	41500	41500	0
177	20241022	153500	1331343100	41500	41500	41500	41500	0
178	20241022	153400	1331343100	41500	41500	41500	41500	0
179	20241022	153300	1331343100	41500	41500	41500	41500	0
180	20241022	153200	1331343100	41500	41500	41500	41500	0
181	20241022	153100	1331343100	41500	41500	41500	41500	0
182	20241022	153000	1331343100	41500	41500	41500	41500	2890
183	20241022	152900	1271375600	41500	41500	41500	41500	0
184	20241022	152800	1271375600	41500	41500	41500	41500	0
185	20241022	152700	1271375600	41500	41500	41500	41500	0
186	20241022	152600	1271375600	41500	41500	41500	41500	0
187	20241022	152500	1271375600	41500	41500	41500	41500	0
188	20241022	152400	1271375600	41500	41500	41500	41500	0
189	20241022	152300	1271375600	41500	41500	41500	41500	0
190	20241022	152200	1271375600	41500	41500	41500	41500	0
191	20241022	152100	1271375600	41500	41500	41500	41500	0
192	20241022	152000	1271375600	41500	41500	41500	41500	0
193	20241022	151900	1271375600	41500	41500	41500	41350	602
194	20241022	151800	1246398250	41350	41300	41500	41300	1476
195	20241022	151700	1185174350	41350	41350	41400	41300	355
196	20241022	151600	1170494400	41350	41400	41400	41250	1099
197	20241022	151500	1125130800	41300	41400	41500	41300	647
198	20241022	151400	1098389550	41400	41400	41450	41350	247
199	20241022	151300	1088173200	41400	41450	41450	41300	707
200	20241022	151200	1058954750	41450	41500	41500	41400	231
201	20241022	151100	1049389950	41500	41500	41500	41450	72
202	20241022	151000	1046402400	41500	41450	41500	41450	45
203	20241022	150900	1044535700	41500	41450	41500	41450	51
204	20241022	150800	1042420300	41450	41450	41500	41450	98
205	20241022	150700	1038355650	41500	41450	41500	41450	183
206	20241022	150600	1030768300	41500	41600	41600	41450	1100
207	20241022	150500	985098150	41600	41550	41650	41550	89
208	20241022	150400	981397800	41550	41700	41700	41550	549
209	20241022	150300	958581000	41700	41700	41700	41700	42
210	20241022	150200	956829600	41650	41650	41650	41650	3
211	20241022	150100	956704650	41600	41600	41600	41600	0
212	20241022	150000	956704650	41600	41600	41600	41600	6
213	20241022	145900	956455050	41650	41650	41700	41650	86
214	20241022	145800	952871850	41650	41650	41650	41650	100
215	20241022	145700	948706850	41600	41650	41650	41600	6
216	20241022	145600	948457200	41650	41650	41650	41650	0
217	20241022	145500	948457200	41650	41600	41650	41600	87
218	20241022	145400	944836000	41650	41650	41650	41600	140
219	20241022	145300	939010000	41650	41650	41650	41650	31
220	20241022	145200	937718850	41650	41650	41650	41650	0
221	20241022	145100	937718850	41650	41650	41650	41650	5
222	20241022	145000	937510600	41650	41750	41750	41600	1640
223	20241022	144900	869184650	41750	41750	41750	41750	1
224	20241022	144800	869142900	41800	41800	41800	41800	46
225	20241022	144700	867220100	41800	41800	41800	41800	79
226	20241022	144600	863917900	41850	41850	41850	41850	1
227	20241022	144500	863876050	41850	41850	41850	41850	3
228	20241022	144400	863750500	41850	41850	41850	41850	50
229	20241022	144300	861658000	41850	41850	41850	41850	28
230	20241022	144200	860486200	41900	41900	41900	41900	8
231	20241022	144100	860151000	41850	41850	41850	41850	0
232	20241022	144000	860151000	41850	41850	41900	41850	49
233	20241022	143900	858098200	41850	41800	41850	41800	39
234	20241022	143800	856466100	41850	41850	41850	41850	8
235	20241022	143700	856131300	41850	41850	41850	41850	1
236	20241022	143600	856089450	41850	41800	41850	41800	43
237	20241022	143500	854290150	41850	41850	41850	41850	0
238	20241022	143400	854290150	41850	41800	41850	41800	9
239	20241022	143300	853913550	41800	41800	41800	41800	5
240	20241022	143200	853704550	41850	41850	41850	41850	42
241	20241022	143100	851946850	41850	41850	41850	41850	0
242	20241022	143000	851946850	41850	41850	41850	41850	8
243	20241022	142900	851612050	41800	41750	41800	41750	55
244	20241022	142800	849313300	41750	41750	41750	41750	1
245	20241022	142700	849271550	41800	41800	41800	41800	0
246	20241022	142600	849271550	41800	41700	41800	41700	6
247	20241022	142500	849021250	41800	41800	41800	41800	61
248	20241022	142400	846471450	41800	41800	41800	41800	1
249	20241022	142300	846429650	41750	41750	41750	41750	1
250	20241022	142200	846387900	41800	41750	41800	41750	6
251	20241022	142100	846137350	41700	41700	41700	41700	48
252	20241022	142000	844135750	41700	41750	41750	41700	537
253	20241022	141900	821731650	41750	41750	41750	41750	0
254	20241022	141800	821731650	41750	41750	41750	41750	6
255	20241022	141700	821481150	41800	41800	41800	41800	42
256	20241022	141600	819725550	41800	41800	41800	41800	10
257	20241022	141500	819307550	41750	41800	41800	41750	15
258	20241022	141400	818680800	41800	41900	41900	41800	268
259	20241022	141300	807475850	41900	41800	41900	41800	47
260	20241022	141200	805506950	41850	41850	41850	41850	49
261	20241022	141100	803456300	41900	41900	41900	41900	1
262	20241022	141000	803414400	41900	41900	41900	41900	2
263	20241022	140900	803330600	41800	41800	41800	41800	36
264	20241022	140800	801825800	41750	41750	41750	41750	10
265	20241022	140700	801408300	41750	41800	41800	41750	2
266	20241022	140600	801324750	41800	41800	41800	41800	172
267	20241022	140500	794135150	41800	41800	41850	41800	37
268	20241022	140400	792588150	41750	41750	41750	41750	50
269	20241022	140300	790500650	41700	41700	41700	41700	0
270	20241022	140200	790500650	41700	41750	41750	41700	45
271	20241022	140100	788621950	41700	41700	41700	41700	5
272	20241022	140000	788413450	41700	41700	41750	41700	13
273	20241022	135900	787870900	41750	41750	41750	41750	0
274	20241022	135800	787870900	41750	41700	41750	41700	40
275	20241022	135700	786201100	41750	41700	41750	41700	2
276	20241022	135600	786117650	41750	41750	41750	41750	0
277	20241022	135500	786117650	41750	41750	41750	41750	161
278	20241022	135400	779395900	41750	41750	41800	41750	131
279	20241022	135300	773924550	41800	41800	41800	41800	0
280	20241022	135200	773924550	41800	41800	41800	41800	57
281	20241022	135100	771541950	41800	41800	41800	41800	1
282	20241022	135000	771500150	41800	41750	41800	41750	45
283	20241022	134900	769619400	41750	41750	41750	41750	2
284	20241022	134800	769535900	41800	41750	41800	41750	23
285	20241022	134700	768575050	41750	41700	41750	41700	7
286	20241022	134600	768282850	41750	41750	41750	41750	0
287	20241022	134500	768282850	41750	41750	41750	41750	18
288	20241022	134400	767531350	41750	41700	41750	41700	15
289	20241022	134300	766905400	41750	41750	41750	41750	37
290	20241022	134200	765360650	41700	41700	41700	41700	0
291	20241022	134100	765360650	41700	41700	41700	41700	14
292	20241022	134000	764776850	41700	41750	41750	41700	13
293	20241022	133900	764234350	41750	41750	41750	41750	44
294	20241022	133800	762397350	41750	41750	41750	41750	0
295	20241022	133700	762397350	41750	41700	41750	41700	22
296	20241022	133600	761479900	41700	41700	41700	41700	3
297	20241022	133500	761354800	41750	41650	41750	41650	26
298	20241022	133400	760271750	41700	41700	41700	41700	116
299	20241022	133300	755434550	41600	41850	41850	41600	3174
300	20241022	133200	623179700	41900	41900	41900	41900	8
301	20241022	133100	622844500	41900	41900	41900	41900	43
302	20241022	133000	621042800	41850	41850	41850	41850	13
303	20241022	132900	620498750	41850	41850	41850	41850	6
304	20241022	132800	620247650	41850	41850	41900	41850	13
305	20241022	132700	619703200	41900	41800	41900	41800	87
306	20241022	132600	616060350	41800	41800	41800	41800	7
307	20241022	132500	615767750	41800	41800	41800	41800	4
308	20241022	132400	615600550	41850	41850	41900	41850	46
309	20241022	132300	613675400	41800	41800	41850	41800	11
310	20241022	132200	613215150	41800	41800	41800	41800	8
311	20241022	132100	612880750	41800	41800	41800	41800	3
312	20241022	132000	612755350	41800	41850	41850	41800	60
313	20241022	131900	610244500	41850	41800	41850	41800	16
314	20241022	131800	609575300	41850	41850	41850	41850	12
315	20241022	131700	609073100	41900	41800	41900	41800	35
316	20241022	131600	607608400	41800	41800	41850	41800	46
317	20241022	131500	605683500	41800	41800	41800	41800	8
318	20241022	131400	605349100	41800	41800	41800	41800	4
319	20241022	131300	605181900	41800	41800	41800	41800	18
320	20241022	131200	604429500	41850	41800	41850	41800	47
321	20241022	131100	602462950	41800	41750	41850	41750	62
322	20241022	131000	599871550	41750	41750	41800	41750	22
323	20241022	130900	598952200	41750	41750	41750	41750	1
324	20241022	130800	598910450	41750	41700	41750	41700	17
325	20241022	130700	598200800	41700	41700	41700	41700	24
326	20241022	130600	597200000	41700	41700	41700	41700	1
327	20241022	130500	597158300	41700	41650	41700	41650	61
328	20241022	130400	594614850	41650	41650	41650	41650	48
329	20241022	130300	592615650	41600	41600	41600	41600	0
330	20241022	130200	592615650	41600	41600	41600	41600	6
331	20241022	130100	592366050	41650	41650	41650	41650	43
332	20241022	130000	590575100	41650	41650	41650	41650	24
333	20241022	125900	589575500	41600	41600	41600	41600	2
334	20241022	125800	589492300	41600	41600	41600	41600	5
335	20241022	125700	589284300	41650	41650	41650	41650	40
336	20241022	125600	587618300	41650	41650	41650	41650	4
337	20241022	125500	587451700	41650	41600	41650	41600	16
338	20241022	125400	586785550	41650	41650	41650	41650	35
339	20241022	125300	585327800	41650	41650	41650	41650	19
340	20241022	125200	584536450	41600	41600	41600	41600	0
341	20241022	125100	584536450	41600	41650	41650	41600	5
342	20241022	125000	584328400	41650	41650	41650	41650	58
343	20241022	124900	581912700	41650	41650	41650	41650	84
344	20241022	124800	578414100	41600	41600	41600	41600	0
345	20241022	124700	578414100	41600	41600	41600	41600	5
346	20241022	124600	578206100	41600	41600	41600	41600	28
347	20241022	124500	577041300	41650	41600	41650	41600	41
348	20241022	124400	575333700	41650	41650	41650	41650	11
349	20241022	124300	574875550	41650	41650	41650	41650	5
350	20241022	124200	574667300	41650	41650	41650	41650	42
351	20241022	124100	572918000	41650	41650	41650	41650	5
352	20241022	124000	572709750	41700	41700	41700	41700	70
353	20241022	123900	569790750	41700	41700	41700	41650	20
354	20241022	123800	568957450	41700	41750	41750	41700	46
355	20241022	123700	567037050	41700	41750	41750	41700	5
356	20241022	123600	566828500	41750	41750	41750	41750	0
357	20241022	123500	566828500	41750	41750	41750	41750	4
358	20241022	123400	566661500	41750	41800	41800	41700	49
359	20241022	123300	564613900	41750	41800	41800	41700	75
360	20241022	123200	561486250	41700	41700	41750	41700	566
361	20241022	123100	537874450	41650	41850	41900	41650	1749
362	20241022	123000	464921950	41850	41900	41900	41850	47
363	20241022	122900	462952900	41900	41900	41900	41900	8
364	20241022	122800	462617700	41850	41850	41850	41850	0
365	20241022	122700	462617700	41850	41850	41850	41850	0
366	20241022	122600	462617700	41850	41850	41900	41850	65
367	20241022	122500	459895450	41900	41900	41900	41900	1
368	20241022	122400	459853550	41900	41850	41900	41850	34
369	20241022	122300	458430600	41850	41850	41900	41850	60
370	20241022	122200	455919100	41900	41850	41900	41850	66
371	20241022	122100	453154800	41850	41850	41850	41850	0
372	20241022	122000	453154800	41850	41850	41850	41850	5
373	20241022	121900	452945550	41900	41900	41900	41900	36
374	20241022	121800	451437150	41900	41900	41900	41850	11
375	20241022	121700	450976300	41850	41850	41850	41850	0
376	20241022	121600	450976300	41850	41850	41850	41850	6
377	20241022	121500	450725200	41900	41900	41900	41900	50
378	20241022	121400	448630200	41850	41850	41850	41850	0
379	20241022	121300	448630200	41850	41850	41850	41850	7
380	20241022	121200	448337250	41900	41900	41900	41900	0
381	20241022	121100	448337250	41900	41850	41900	41850	48
382	20241022	121000	446326100	41850	41850	41850	41850	0
383	20241022	120900	446326100	41850	41900	41900	41850	6
384	20241022	120800	446074950	41900	41900	41900	41900	0
385	20241022	120700	446074950	41900	41900	41900	41900	43
386	20241022	120600	444273250	41900	41900	41900	41900	5
387	20241022	120500	444063750	41900	41900	41900	41900	144
388	20241022	120400	438030150	41950	41950	41950	41950	9
389	20241022	120300	437652600	41950	41950	41950	41950	40
390	20241022	120200	435974600	41900	41900	41900	41900	6
391	20241022	120100	435723200	41950	41950	41950	41950	1
392	20241022	120000	435681250	41950	41950	41950	41950	8
393	20241022	115900	435345650	41950	41900	41950	41900	51
394	20241022	115800	433206500	41950	41950	41950	41950	1
395	20241022	115700	433164550	41950	41950	41950	41950	0
396	20241022	115600	433164550	41950	41950	41950	41950	36
397	20241022	115500	431654350	41900	41900	41900	41900	6
398	20241022	115400	431402950	41900	41900	41900	41900	0
399	20241022	115300	431402950	41900	41900	41900	41900	9
400	20241022	115200	431025850	41950	41950	42000	41950	96
401	20241022	115100	426996200	42000	42000	42000	42000	1
402	20241022	115000	426954200	42000	42000	42000	42000	0
403	20241022	114900	426954200	42000	42000	42000	42000	1
404	20241022	114800	426912200	42000	42000	42000	41950	53
405	20241022	114700	424686450	42000	42000	42000	42000	0
406	20241022	114600	424686450	42000	42000	42000	42000	0
407	20241022	114500	424686450	42000	42050	42050	42000	8
408	20241022	114400	424350400	42000	42050	42100	42000	62
409	20241022	114300	421742800	42050	42050	42050	42050	0
410	20241022	114200	421742800	42050	42050	42050	42050	8
411	20241022	114100	421406400	42050	42150	42150	42050	75
412	20241022	114000	418251950	42150	42100	42150	42100	46
413	20241022	113900	416315200	42150	42150	42150	42150	0
414	20241022	113800	416315200	42150	42050	42150	42050	7
415	20241022	113700	416020700	42100	42050	42100	42050	59
416	20241022	113600	413537300	42050	42050	42050	42050	0
417	20241022	113500	413537300	42050	42050	42050	42050	0
418	20241022	113400	413537300	42050	42000	42050	42000	6
419	20241022	113300	413285250	42000	42000	42000	42000	22
420	20241022	113200	412361250	42000	42000	42000	42000	0
421	20241022	113100	412361250	42000	42000	42000	42000	22
422	20241022	113000	411437250	42050	42050	42050	42050	1
423	20241022	112900	411395200	42050	42050	42050	42000	240
424	20241022	112800	401304950	42050	41950	42050	41950	13
425	20241022	112700	400759400	41950	42000	42000	41950	5
426	20241022	112600	400549550	42000	42000	42000	42000	0
427	20241022	112500	400549550	42000	42000	42000	42000	46
428	20241022	112400	398617550	41950	41950	41950	41950	0
429	20241022	112300	398617550	41950	41950	41950	41950	5
430	20241022	112200	398407800	41900	41900	41900	41900	0
431	20241022	112100	398407800	41900	41900	41900	41900	55
432	20241022	112000	396103300	41850	41850	41850	41850	5
433	20241022	111900	395894050	41900	41900	41900	41900	0
434	20241022	111800	395894050	41900	41900	41900	41900	1
435	20241022	111700	395852150	41900	41800	41900	41800	17
436	20241022	111600	395140550	41850	41850	41850	41850	0
437	20241022	111500	395140550	41850	41850	41850	41850	0
438	20241022	111400	395140550	41850	41800	41850	41800	5
439	20241022	111300	394931500	41850	41850	41850	41850	1
440	20241022	111200	394889650	41850	41850	41850	41850	8
441	20241022	111100	394554850	41850	41900	41900	41850	33
442	20241022	111000	393173750	41900	41850	41900	41850	42
443	20241022	110900	391414250	41900	41900	41900	41900	8
444	20241022	110800	391079050	41900	41900	41900	41900	0
445	20241022	110700	391079050	41900	41900	41900	41900	0
446	20241022	110600	391079050	41900	41850	41900	41850	6
447	20241022	110500	390827900	41900	41800	41900	41800	2
448	20241022	110400	390744200	41900	41900	41900	41900	1
449	20241022	110300	390702300	41800	41800	41800	41800	0
450	20241022	110200	390702300	41800	41800	41800	41800	173
451	20241022	110100	383470900	41800	41800	41800	41800	51
452	20241022	110000	381339100	41800	41800	41800	41800	12
453	20241022	105900	380837500	41800	41850	41850	41800	113
454	20241022	105800	376109800	41850	41900	41900	41850	46
455	20241022	105700	374182450	41900	41850	41900	41850	19
456	20241022	105600	373386900	41850	41850	41850	41850	0
457	20241022	105500	373386900	41850	41950	41950	41850	37
458	20241022	105400	371838350	42000	42000	42000	42000	0
459	20241022	105300	371838350	42000	41800	42000	41800	229
460	20241022	105200	362264800	41800	41750	41800	41750	85
461	20241022	105100	358712050	41750	41700	41750	41700	306
462	20241022	105000	345950750	41700	41700	41700	41700	1
463	20241022	104900	345909050	41700	41700	41700	41700	9
464	20241022	104800	345533750	41650	41650	41650	41650	6
465	20241022	104700	345283850	41650	41700	41700	41650	42
466	20241022	104600	343532500	41700	41700	41700	41700	8
467	20241022	104500	343198900	41650	41600	41650	41600	26
468	20241022	104400	342116300	41600	41600	41600	41600	56
469	20241022	104300	339786700	41600	41600	41600	41600	42
470	20241022	104200	338039500	41550	41550	41550	41550	0
471	20241022	104100	338039500	41550	41550	41550	41550	5
472	20241022	104000	337831750	41550	41550	41550	41550	0
473	20241022	103900	337831750	41550	41700	41700	41550	125
474	20241022	103800	332630900	41700	41650	41700	41650	7
475	20241022	103700	332339300	41650	41700	41700	41650	59
476	20241022	103600	329881500	41700	41700	41700	41700	11
477	20241022	103500	329422800	41700	41650	41700	41650	46
478	20241022	103400	327504850	41700	41700	41700	41700	1
479	20241022	103300	327463150	41700	41600	41700	41600	153
480	20241022	103200	321095900	41600	41600	41600	41600	41
481	20241022	103100	319390300	41550	41550	41550	41550	16
482	20241022	103000	318725500	41550	41600	41600	41550	4
483	20241022	102900	318559250	41600	41600	41600	41600	1
484	20241022	102800	318517650	41600	41600	41600	41550	76
485	20241022	102700	315357500	41600	41750	41750	41600	681
486	20241022	102600	286948750	41800	41800	41800	41800	0
487	20241022	102500	286948750	41800	41800	41800	41800	1
488	20241022	102400	286906950	41750	41800	41800	41750	131
489	20241022	102300	281433350	41800	41800	41800	41800	10
490	20241022	102200	281015350	41750	41750	41750	41750	0
491	20241022	102100	281015350	41750	41750	41750	41750	32
492	20241022	102000	279679350	41800	41800	41800	41800	56
493	20241022	101900	277338550	41800	41850	41850	41800	4
494	20241022	101800	277171300	41800	41800	41800	41800	5
495	20241022	101700	276962300	41850	41850	41850	41850	44
496	20241022	101600	275120900	41900	41800	41900	41800	29
497	20241022	101500	273908300	41800	41800	41800	41800	28
498	20241022	101400	272737900	41750	41750	41750	41750	16
499	20241022	101300	272069900	41800	41800	41800	41800	0
500	20241022	101200	272069900	41800	41800	41800	41750	123
501	20241022	101100	266932550	41800	41800	41800	41800	30
502	20241022	101000	265678550	41750	41800	41800	41750	49
503	20241022	100900	263632150	41800	41800	41800	41800	46
504	20241022	100800	261709350	41800	41800	41800	41800	4
505	20241022	100700	261542150	41800	41900	41900	41800	98
506	20241022	100600	257440500	41950	42250	42250	41950	53
507	20241022	100500	255214350	42250	42250	42250	42250	0
508	20241022	100400	255214350	42250	42250	42250	42250	1
509	20241022	100300	255172100	42250	41950	42250	41850	259
510	20241022	100200	244317650	42050	41950	42200	41950	326
511	20241022	100100	230617400	42000	42000	42000	42000	38
512	20241022	100000	229021400	41950	41800	41950	41800	1128
513	20241022	095900	181814150	41850	41850	41850	41800	108
514	20241022	095800	177296350	41850	41850	41850	41850	27
515	20241022	095700	176166400	41850	41800	41850	41800	58
516	20241022	095600	173741950	41800	41800	41800	41750	95
517	20241022	095500	169771250	41850	41850	41850	41850	1
518	20241022	095400	169729400	41850	41850	41850	41850	2
519	20241022	095300	169645700	41850	41800	41850	41800	46
520	20241022	095200	167720850	41850	41900	41900	41850	62
521	20241022	095100	165123800	41950	41850	41950	41850	73
522	20241022	095000	162067500	41850	41850	41850	41850	42
523	20241022	094900	160309800	41850	41900	41900	41850	69
524	20241022	094800	157420850	41950	41950	41950	41950	2
525	20241022	094700	157336950	41950	41950	41950	41950	4
526	20241022	094600	157169150	41950	41900	41950	41900	23
527	20241022	094500	156205400	41900	41900	41900	41900	2
528	20241022	094400	156121600	41950	42000	42000	41900	124
529	20241022	094300	150923650	41950	42150	42150	41950	111
530	20241022	094200	146256950	42150	41950	42250	41950	48
531	20241022	094100	144240450	41950	42000	42000	41950	38
532	20241022	094000	142646300	42000	42150	42150	41950	123
533	20241022	093900	137477700	42200	42150	42250	42150	24
534	20241022	093800	136465800	42250	42200	42250	42100	20
535	20241022	093700	135622450	42150	42150	42250	42150	4
536	20241022	093600	135453750	42150	42100	42250	42100	65
537	20241022	093500	132716500	42100	42200	42200	42100	89
538	20241022	093400	128960950	42250	42200	42250	42200	46
539	20241022	093300	127017500	42250	42150	42250	42150	8
540	20241022	093200	126679800	42050	42250	42250	42050	87
541	20241022	093100	123013650	42300	42350	42350	42300	52
542	20241022	093000	120813850	42400	42350	42450	42350	66
543	20241022	092900	118018100	42300	42250	42300	42250	48
544	20241022	092800	115988300	42250	42250	42250	42250	1
545	20241022	092700	115946050	42200	42200	42200	42200	49
546	20241022	092600	113878250	42200	42200	42200	42200	4
547	20241022	092500	113709450	42200	42150	42300	42100	186
548	20241022	092400	105858050	42150	42150	42200	42150	69
549	20241022	092300	102949350	42300	42200	42300	42200	56
550	20241022	092200	100584700	42200	42100	42200	42100	17
551	20241022	092100	99867500	42150	41950	42150	41950	48
552	20241022	092000	97846150	41950	41900	41950	41900	27
553	20241022	091900	96714800	41850	41850	41850	41850	9
554	20241022	091800	96338150	41800	41750	41800	41750	15
555	20241022	091700	95711250	41750	41800	41800	41750	30
556	20241022	091600	94458100	41800	41950	42000	41800	174
557	20241022	091500	87178250	42000	42000	42000	42000	48
558	20241022	091400	85162250	42050	42050	42050	41950	102
559	20241022	091300	80880350	41900	41800	41900	41750	142
560	20241022	091200	74946700	41800	42000	42000	41750	222
561	20241022	091100	65654450	41900	42000	42150	41900	58
562	20241022	091000	63218100	42000	41950	42000	41900	367
563	20241022	090900	47825900	42000	42000	42000	42000	481
564	20241022	090800	27623900	42000	42050	42050	42000	87
565	20241022	090700	23967700	42150	42100	42150	42050	61
566	20241022	090600	21399250	42100	42150	42150	42100	27
567	20241022	090500	20262050	42150	42150	42150	42150	20
568	20241022	090400	19419050	42200	42300	42300	42200	50
569	20241022	090300	17304250	42200	42200	42200	42200	54
570	20241022	090200	15025450	42200	42200	42200	42200	64
571	20241022	090100	12324650	42100	42300	42300	42100	137
572	20241022	090000	6541400	42300	42200	42300	42200	155