KissMeData/005090/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	184400	1033945050	29400	29400	29400	29400	139
3	20241018	184300	1033945050	29400	29400	29400	29400	0
4	20241018	184200	1033945050	29400	29400	29400	29400	0
5	20241018	184100	1033945050	29400	29400	29400	29400	0
6	20241018	184000	1033945050	29400	29400	29400	29400	0
7	20241018	183900	1033945050	29400	29400	29400	29400	0
8	20241018	183800	1033945050	29400	29400	29400	29400	0
9	20241018	183700	1033945050	29400	29400	29400	29400	0
10	20241018	183600	1033945050	29400	29400	29400	29400	0
11	20241018	183500	1033945050	29400	29400	29400	29400	0
12	20241018	183400	1033945050	29400	29400	29400	29400	0
13	20241018	183300	1033945050	29400	29400	29400	29400	0
14	20241018	183200	1033945050	29400	29400	29400	29400	0
15	20241018	183100	1033945050	29400	29400	29400	29400	0
16	20241018	183000	1033945050	29400	29400	29400	29400	0
17	20241018	182900	1033945050	29400	29400	29400	29400	0
18	20241018	182800	1033945050	29400	29400	29400	29400	0
19	20241018	182700	1033945050	29400	29400	29400	29400	0
20	20241018	182600	1033945050	29400	29400	29400	29400	0
21	20241018	182500	1033945050	29400	29400	29400	29400	0
22	20241018	182400	1033945050	29400	29400	29400	29400	0
23	20241018	182300	1033945050	29400	29400	29400	29400	0
24	20241018	182200	1033945050	29400	29400	29400	29400	0
25	20241018	182100	1033945050	29400	29400	29400	29400	0
26	20241018	182000	1033945050	29400	29400	29400	29400	0
27	20241018	181900	1033945050	29400	29400	29400	29400	0
28	20241018	181800	1033945050	29400	29400	29400	29400	0
29	20241018	181700	1033945050	29400	29400	29400	29400	0
30	20241018	181600	1033945050	29400	29400	29400	29400	0
31	20241018	181500	1033945050	29400	29400	29400	29400	0
32	20241018	181400	1033945050	29400	29400	29400	29400	139
33	20241018	181300	1033945050	29400	29400	29400	29400	0
34	20241018	181200	1033945050	29400	29400	29400	29400	0
35	20241018	181100	1033945050	29400	29400	29400	29400	0
36	20241018	181000	1033945050	29400	29400	29400	29400	0
37	20241018	180900	1033945050	29400	29400	29400	29400	0
38	20241018	180800	1033945050	29400	29400	29400	29400	0
39	20241018	180700	1033945050	29400	29400	29400	29400	0
40	20241018	180600	1033945050	29400	29400	29400	29400	0
41	20241018	180500	1033945050	29400	29400	29400	29400	0
42	20241018	180400	1033945050	29400	29400	29400	29400	0
43	20241018	180300	1033945050	29400	29400	29400	29400	0
44	20241018	180200	1033945050	29400	29400	29400	29400	0
45	20241018	180100	1033945050	29400	29400	29400	29400	0
46	20241018	180000	1033945050	29400	29400	29400	29400	0
47	20241018	175900	1033945050	29400	29400	29400	29400	0
48	20241018	175800	1033945050	29400	29400	29400	29400	0
49	20241018	175700	1033945050	29400	29400	29400	29400	0
50	20241018	175600	1033945050	29400	29400	29400	29400	0
51	20241018	175500	1033945050	29400	29400	29400	29400	0
52	20241018	175400	1033945050	29400	29400	29400	29400	0
53	20241018	175300	1033945050	29400	29400	29400	29400	0
54	20241018	175200	1033945050	29400	29400	29400	29400	0
55	20241018	175100	1033945050	29400	29400	29400	29400	0
56	20241018	175000	1033945050	29400	29400	29400	29400	0
57	20241018	174900	1033945050	29400	29400	29400	29400	0
58	20241018	174800	1033945050	29400	29400	29400	29400	0
59	20241018	174700	1033945050	29400	29400	29400	29400	0
60	20241018	174600	1033945050	29400	29400	29400	29400	0
61	20241018	174500	1033945050	29400	29400	29400	29400	0
62	20241018	174400	1033945050	29400	29400	29400	29400	139
63	20241018	174300	1033945050	29400	29400	29400	29400	0
64	20241018	174200	1033945050	29400	29400	29400	29400	0
65	20241018	174100	1033945050	29400	29400	29400	29400	0
66	20241018	174000	1033945050	29400	29400	29400	29400	0
67	20241018	173900	1033945050	29400	29400	29400	29400	0
68	20241018	173800	1033945050	29400	29400	29400	29400	0
69	20241018	173700	1033945050	29400	29400	29400	29400	0
70	20241018	173600	1033945050	29400	29400	29400	29400	0
71	20241018	173500	1033945050	29400	29400	29400	29400	0
72	20241018	173400	1033945050	29400	29400	29400	29400	0
73	20241018	173300	1033945050	29400	29400	29400	29400	0
74	20241018	173200	1033945050	29400	29400	29400	29400	0
75	20241018	173100	1033945050	29400	29400	29400	29400	0
76	20241018	173000	1033945050	29400	29400	29400	29400	0
77	20241018	172900	1033945050	29400	29400	29400	29400	0
78	20241018	172800	1033945050	29400	29400	29400	29400	0
79	20241018	172700	1033945050	29400	29400	29400	29400	0
80	20241018	172600	1033945050	29400	29400	29400	29400	0
81	20241018	172500	1033945050	29400	29400	29400	29400	0
82	20241018	172400	1033945050	29400	29400	29400	29400	0
83	20241018	172300	1033945050	29400	29400	29400	29400	0
84	20241018	172200	1033945050	29400	29400	29400	29400	0
85	20241018	172100	1033945050	29400	29400	29400	29400	0
86	20241018	172000	1033945050	29400	29400	29400	29400	0
87	20241018	171900	1033945050	29400	29400	29400	29400	0
88	20241018	171800	1033945050	29400	29400	29400	29400	0
89	20241018	171700	1033945050	29400	29400	29400	29400	0
90	20241018	171600	1033945050	29400	29400	29400	29400	0
91	20241018	171500	1033945050	29400	29400	29400	29400	0
92	20241018	171400	1033945050	29400	29400	29400	29400	139
93	20241018	171300	1033945050	29400	29400	29400	29400	0
94	20241018	171200	1033945050	29400	29400	29400	29400	0
95	20241018	171100	1033945050	29400	29400	29400	29400	0
96	20241018	171000	1033945050	29400	29400	29400	29400	0
97	20241018	170900	1033945050	29400	29400	29400	29400	0
98	20241018	170800	1033945050	29400	29400	29400	29400	0
99	20241018	170700	1033945050	29400	29400	29400	29400	0
100	20241018	170600	1033945050	29400	29400	29400	29400	0
101	20241018	170500	1033945050	29400	29400	29400	29400	0
102	20241018	170400	1033945050	29400	29400	29400	29400	0
103	20241018	170300	1033945050	29400	29400	29400	29400	0
104	20241018	170200	1033945050	29400	29400	29400	29400	0
105	20241018	170100	1033945050	29400	29400	29400	29400	0
106	20241018	170000	1033945050	29400	29400	29400	29400	0
107	20241018	165900	1033945050	29400	29400	29400	29400	0
108	20241018	165800	1033945050	29400	29400	29400	29400	0
109	20241018	165700	1033945050	29400	29400	29400	29400	0
110	20241018	165600	1033945050	29400	29400	29400	29400	0
111	20241018	165500	1033945050	29400	29400	29400	29400	0
112	20241018	165400	1033945050	29400	29400	29400	29400	0
113	20241018	165300	1033945050	29400	29400	29400	29400	0
114	20241018	165200	1033945050	29400	29400	29400	29400	0
115	20241018	165100	1033945050	29400	29400	29400	29400	0
116	20241018	165000	1033945050	29400	29400	29400	29400	0
117	20241018	164900	1033945050	29400	29400	29400	29400	0
118	20241018	164800	1033945050	29400	29400	29400	29400	0
119	20241018	164700	1033945050	29400	29400	29400	29400	0
120	20241018	164600	1033945050	29400	29400	29400	29400	0
121	20241018	164500	1033945050	29400	29400	29400	29400	0
122	20241018	164400	1033945050	29400	29400	29400	29400	139
123	20241018	164300	1033945050	29400	29400	29400	29400	0
124	20241018	164200	1033945050	29400	29400	29400	29400	0
125	20241018	164100	1033945050	29400	29400	29400	29400	0
126	20241018	164000	1033945050	29400	29400	29400	29400	0
127	20241018	163900	1033945050	29400	29400	29400	29400	0
128	20241018	163800	1033945050	29400	29400	29400	29400	0
129	20241018	163700	1033945050	29400	29400	29400	29400	0
130	20241018	163600	1033945050	29400	29400	29400	29400	0
131	20241018	163500	1033945050	29400	29400	29400	29400	0
132	20241018	163400	1033945050	29400	29400	29400	29400	0
133	20241018	163300	1033945050	29400	29400	29400	29400	0
134	20241018	163200	1033945050	29400	29400	29400	29400	0
135	20241018	163100	1033945050	29400	29400	29400	29400	0
136	20241018	163000	1033945050	29400	29400	29400	29400	0
137	20241018	162900	1033945050	29400	29400	29400	29400	0
138	20241018	162800	1033945050	29400	29400	29400	29400	0
139	20241018	162700	1033945050	29400	29400	29400	29400	0
140	20241018	162600	1033945050	29400	29400	29400	29400	0
141	20241018	162500	1033945050	29400	29400	29400	29400	0
142	20241018	162400	1033945050	29400	29400	29400	29400	0
143	20241018	162300	1033945050	29400	29400	29400	29400	0
144	20241018	162200	1033945050	29400	29400	29400	29400	0
145	20241018	162100	1033945050	29400	29400	29400	29400	0
146	20241018	162000	1033945050	29400	29400	29400	29400	0
147	20241018	161900	1033945050	29400	29400	29400	29400	0
148	20241018	161800	1033945050	29400	29400	29400	29400	0
149	20241018	161700	1033945050	29400	29400	29400	29400	0
150	20241018	161600	1033945050	29400	29400	29400	29400	0
151	20241018	161500	1033945050	29400	29400	29400	29400	0
152	20241018	161400	1033945050	29400	29400	29400	29400	139
153	20241018	161300	1033945050	29400	29400	29400	29400	0
154	20241018	161200	1033945050	29400	29400	29400	29400	0
155	20241018	161100	1033945050	29400	29400	29400	29400	0
156	20241018	161000	1033945050	29400	29400	29400	29400	0
157	20241018	160900	1033945050	29400	29400	29400	29400	0
158	20241018	160800	1033945050	29400	29400	29400	29400	0
159	20241018	160700	1033945050	29400	29400	29400	29400	0
160	20241018	160600	1033945050	29400	29400	29400	29400	0
161	20241018	160500	1033945050	29400	29400	29400	29400	0
162	20241018	160400	1033945050	29400	29400	29400	29400	0
163	20241018	160300	1033945050	29400	29400	29400	29400	0
164	20241018	160200	1033945050	29400	29400	29400	29400	0
165	20241018	160100	1033945050	29400	29400	29400	29400	0
166	20241018	160000	1033945050	29400	29400	29400	29400	0
167	20241018	155900	1033945050	29400	29400	29400	29400	0
168	20241018	155800	1033945050	29400	29400	29400	29400	0
169	20241018	155700	1033945050	29400	29400	29400	29400	0
170	20241018	155600	1033945050	29400	29400	29400	29400	0
171	20241018	155500	1033945050	29400	29400	29400	29400	0
172	20241018	155400	1033945050	29400	29400	29400	29400	0
173	20241018	155300	1033945050	29400	29400	29400	29400	0
174	20241018	155200	1033945050	29400	29400	29400	29400	0
175	20241018	155100	1033945050	29400	29400	29400	29400	0
176	20241018	155000	1033945050	29400	29400	29400	29400	0
177	20241018	154900	1033945050	29400	29400	29400	29400	0
178	20241018	154800	1033945050	29400	29400	29400	29400	0
179	20241018	154700	1033945050	29400	29400	29400	29400	0
180	20241018	154600	1033945050	29400	29400	29400	29400	0
181	20241018	154500	1033945050	29400	29400	29400	29400	0
182	20241018	154400	1033945050	29400	29400	29400	29400	139
183	20241018	154300	1033945050	29400	29400	29400	29400	0
184	20241018	154200	1033945050	29400	29400	29400	29400	0
185	20241018	154100	1033945050	29400	29400	29400	29400	0
186	20241018	154000	1033945050	29400	29400	29400	29400	0
187	20241018	153900	1033945050	29400	29400	29400	29400	0
188	20241018	153800	1033945050	29400	29400	29400	29400	0
189	20241018	153700	1033945050	29400	29400	29400	29400	0
190	20241018	153600	1033945050	29400	29400	29400	29400	0
191	20241018	153500	1033945050	29400	29400	29400	29400	0
192	20241018	153400	1033945050	29400	29400	29400	29400	0
193	20241018	153300	1033945050	29400	29400	29400	29400	0
194	20241018	153200	1033945050	29400	29400	29400	29400	0
195	20241018	153100	1033945050	29400	29400	29400	29400	0
196	20241018	153000	1033945050	29400	29400	29400	29400	139
197	20241018	152900	1029858450	29100	29100	29100	29100	0
198	20241018	152800	1029858450	29100	29100	29100	29100	0
199	20241018	152700	1029858450	29100	29100	29100	29100	0
200	20241018	152600	1029858450	29100	29100	29100	29100	0
201	20241018	152500	1029858450	29100	29100	29100	29100	0
202	20241018	152400	1029858450	29100	29100	29100	29100	0
203	20241018	152300	1029858450	29100	29100	29100	29100	0
204	20241018	152200	1029858450	29100	29100	29100	29100	0
205	20241018	152100	1029858450	29100	29100	29100	29100	0
206	20241018	152000	1029858450	29100	29100	29100	29100	0
207	20241018	151900	1029858450	29100	29300	29400	29000	298
208	20241018	151800	1021166250	29300	29650	29650	29300	178
209	20241018	151700	1015923450	29650	29500	29650	29500	10
210	20241018	151600	1015627750	29400	29400	29400	29400	0
211	20241018	151500	1015627750	29400	29400	29400	29400	26
212	20241018	151400	1014863350	29400	29400	29400	29400	1
213	20241018	151300	1014833950	29550	29500	29550	29500	49
214	20241018	151200	1013386750	29600	29550	29600	29550	100
215	20241018	151100	1010426850	29600	29550	29600	29550	900
216	20241018	151000	983790100	29600	29400	29600	29400	13
217	20241018	150900	983405700	29600	29550	29600	29450	1123
218	20241018	150800	950253750	29600	29600	29600	29550	147
219	20241018	150700	945902600	29600	29600	29600	29600	8
220	20241018	150600	945665800	29600	29550	29600	29550	114
221	20241018	150500	942297000	29550	29550	29550	29550	100
222	20241018	150400	939342000	29550	29550	29550	29550	0
223	20241018	150300	939342000	29550	29500	29550	29500	312
224	20241018	150200	930124950	29500	29500	29500	29500	15
225	20241018	150100	929682450	29500	29500	29500	29500	135
226	20241018	150000	925699950	29450	29450	29500	29450	773
227	20241018	145900	902925350	29500	29600	29700	29500	1104
228	20241018	145800	870278100	29650	29500	29650	29500	1000
229	20241018	145700	840686650	29400	29400	29400	29400	1
230	20241018	145600	840657250	29400	29300	29550	29300	615
231	20241018	145500	822489200	29250	29300	29300	29250	11
232	20241018	145400	822167400	29400	29400	29400	29400	74
233	20241018	145300	819991800	29400	29300	29400	29300	350
234	20241018	145200	809719400	29200	29350	29350	29200	396
235	20241018	145100	798151200	29350	29350	29350	29350	0
236	20241018	145000	798151200	29350	29350	29350	29350	200
237	20241018	144900	792281200	29250	29250	29250	29250	0
238	20241018	144800	792281200	29250	29350	29550	29150	1588
239	20241018	144700	745678150	29550	29300	29550	29300	1402
240	20241018	144600	704487600	29300	29150	29300	29150	200
241	20241018	144500	698638450	29150	29100	29150	29100	356
242	20241018	144400	688264000	29100	29050	29150	29050	330
243	20241018	144300	678659250	29000	29000	29050	29000	149
244	20241018	144200	674332750	29000	29000	29000	29000	200
245	20241018	144100	668532750	28950	28950	28950	28950	10
246	20241018	144000	668243250	29000	29000	29000	29000	1
247	20241018	143900	668214250	29000	29000	29000	29000	100
248	20241018	143800	665314250	28950	28950	28950	28950	0
249	20241018	143700	665314250	28950	29000	29000	28950	116
250	20241018	143600	661956000	29000	29000	29000	29000	0
251	20241018	143500	661956000	29000	29000	29000	29000	40
252	20241018	143400	660796000	29000	28950	29000	28950	135
253	20241018	143300	656886000	28950	28950	28950	28950	50
254	20241018	143200	655438500	29000	29000	29000	29000	0
255	20241018	143100	655438500	29000	29000	29000	29000	0
256	20241018	143000	655438500	29000	29000	29000	29000	0
257	20241018	142900	655438500	29000	29000	29000	29000	0
258	20241018	142800	655438500	29000	29000	29000	29000	1
259	20241018	142700	655409500	29000	29000	29000	29000	0
260	20241018	142600	655409500	29000	29000	29000	29000	0
261	20241018	142500	655409500	29000	29000	29000	29000	0
262	20241018	142400	655409500	29000	28950	29000	28950	10
263	20241018	142300	655119850	29000	29000	29000	29000	0
264	20241018	142200	655119850	29000	29000	29000	29000	0
265	20241018	142100	655119850	29000	29000	29000	29000	0
266	20241018	142000	655119850	29000	29000	29000	29000	47
267	20241018	141900	653756850	29000	29000	29000	29000	0
268	20241018	141800	653756850	29000	29000	29000	29000	0
269	20241018	141700	653756850	29000	29000	29000	29000	4
270	20241018	141600	653640850	29000	29000	29000	29000	0
271	20241018	141500	653640850	29000	29000	29000	29000	3
272	20241018	141400	653553850	29000	29000	29000	29000	0
273	20241018	141300	653553850	29000	29000	29000	29000	0
274	20241018	141200	653553850	29000	29000	29000	29000	0
275	20241018	141100	653553850	29000	29000	29000	29000	1
276	20241018	141000	653524850	28950	28950	28950	28950	0
277	20241018	140900	653524850	28950	28950	28950	28950	458
278	20241018	140800	640265750	29000	29000	29000	29000	7
279	20241018	140700	640062750	29000	29000	29000	29000	8
280	20241018	140600	639830750	29000	29000	29000	29000	0
281	20241018	140500	639830750	29000	29000	29000	29000	0
282	20241018	140400	639830750	29000	29000	29000	29000	1
283	20241018	140300	639801750	29000	29000	29000	29000	1
284	20241018	140200	639772750	29000	29000	29000	29000	10
285	20241018	140100	639482750	28950	28950	28950	28950	0
286	20241018	140000	639482750	28950	28950	28950	28950	0
287	20241018	135900	639482750	28950	28950	28950	28950	0
288	20241018	135800	639482750	28950	28950	28950	28950	0
289	20241018	135700	639482750	28950	28950	28950	28950	1
290	20241018	135600	639453800	29000	29000	29000	29000	40
291	20241018	135500	638293800	29000	29000	29000	29000	101
292	20241018	135400	635364800	29000	29000	29000	29000	15
293	20241018	135300	634929800	28950	28950	28950	28950	0
294	20241018	135200	634929800	28950	29000	29000	28950	48
295	20241018	135100	633539200	28950	28950	28950	28950	27
296	20241018	135000	632757550	28950	28950	28950	28950	5
297	20241018	134900	632612800	28950	28950	28950	28950	0
298	20241018	134800	632612800	28950	28950	28950	28950	0
299	20241018	134700	632612800	28950	28950	28950	28950	0
300	20241018	134600	632612800	28950	28950	28950	28950	0
301	20241018	134500	632612800	28950	28950	28950	28950	7
302	20241018	134400	632410150	29000	29000	29000	29000	0
303	20241018	134300	632410150	29000	29000	29000	29000	0
304	20241018	134200	632410150	29000	29000	29000	29000	0
305	20241018	134100	632410150	29000	29000	29000	29000	0
306	20241018	134000	632410150	29000	29000	29000	29000	0
307	20241018	133900	632410150	29000	29000	29000	29000	0
308	20241018	133800	632410150	29000	29000	29000	29000	50
309	20241018	133700	630960150	29000	29000	29000	29000	11
310	20241018	133600	630641150	29000	29000	29000	29000	1
311	20241018	133500	630612150	28950	28950	28950	28950	0
312	20241018	133400	630612150	28950	28950	28950	28950	0
313	20241018	133300	630612150	28950	28950	28950	28950	0
314	20241018	133200	630612150	28950	28950	28950	28950	1
315	20241018	133100	630583200	28950	28950	28950	28950	0
316	20241018	133000	630583200	28950	28950	28950	28950	0
317	20241018	132900	630583200	28950	28950	28950	28950	0
318	20241018	132800	630583200	28950	29000	29000	28950	17
319	20241018	132700	630090250	29000	29000	29000	29000	0
320	20241018	132600	630090250	29000	29000	29000	29000	0
321	20241018	132500	630090250	29000	29000	29000	29000	14
322	20241018	132400	629684250	28950	28950	28950	28950	0
323	20241018	132300	629684250	28950	28950	28950	28950	4
324	20241018	132200	629568450	28950	28950	28950	28950	95
325	20241018	132100	626818200	28950	28950	28950	28950	70
326	20241018	132000	624791700	28950	28950	28950	28950	0
327	20241018	131900	624791700	28950	28950	28950	28950	83
328	20241018	131800	622388850	28950	28950	28950	28950	9
329	20241018	131700	622128300	28950	28950	28950	28950	0
330	20241018	131600	622128300	28950	28950	28950	28950	1
331	20241018	131500	622099350	28950	28950	28950	28950	1
332	20241018	131400	622070400	28950	28950	28950	28950	5
333	20241018	131300	621925650	28900	28900	28900	28900	4
334	20241018	131200	621810050	28900	28900	28900	28900	0
335	20241018	131100	621810050	28900	28900	28900	28900	0
336	20241018	131000	621810050	28900	28900	28900	28900	0
337	20241018	130900	621810050	28900	28900	28900	28900	336
338	20241018	130800	612099650	28900	28950	28950	28900	36
339	20241018	130700	611057700	28950	28950	28950	28950	0
340	20241018	130600	611057700	28950	28950	28950	28950	5
341	20241018	130500	610912950	28900	28900	28900	28900	0
342	20241018	130400	610912950	28900	28900	28900	28900	0
343	20241018	130300	610912950	28900	28950	28950	28900	19
344	20241018	130200	610363050	28950	28950	28950	28950	1
345	20241018	130100	610334100	28950	28950	28950	28950	2
346	20241018	130000	610276200	28950	28950	28950	28950	53
347	20241018	125900	608741850	28950	28950	28950	28950	195
348	20241018	125800	603096600	28950	28950	28950	28950	0
349	20241018	125700	603096600	28950	28950	28950	28950	0
350	20241018	125600	603096600	28950	28950	28950	28950	0
351	20241018	125500	603096600	28950	29000	29000	28950	300
352	20241018	125400	594404200	29050	29050	29050	29050	11
353	20241018	125300	594084650	29000	29000	29000	29000	0
354	20241018	125200	594084650	29000	29000	29000	29000	0
355	20241018	125100	594084650	29000	29000	29000	29000	50
356	20241018	125000	592634650	29000	29000	29000	29000	0
357	20241018	124900	592634650	29000	29000	29000	29000	0
358	20241018	124800	592634650	29000	29000	29000	29000	18
359	20241018	124700	592112650	29050	29050	29050	29050	20
360	20241018	124600	591531650	29050	29050	29050	29050	0
361	20241018	124500	591531650	29050	29050	29050	29050	0
362	20241018	124400	591531650	29050	29050	29050	29050	3
363	20241018	124300	591444500	29050	29050	29050	29050	10
364	20241018	124200	591154000	29000	29050	29050	29000	47
365	20241018	124100	589790650	29050	29050	29050	29050	0
366	20241018	124000	589790650	29050	29050	29050	29050	5
367	20241018	123900	589645400	29000	29000	29000	29000	0
368	20241018	123800	589645400	29000	29000	29000	29000	0
369	20241018	123700	589645400	29000	29000	29000	29000	23
370	20241018	123600	588978400	29000	29000	29000	29000	22
371	20241018	123500	588340400	29000	29000	29000	29000	0
372	20241018	123400	588340400	29000	29000	29000	29000	9
373	20241018	123300	588079400	29000	29000	29000	29000	2
374	20241018	123200	588021400	29000	29000	29000	29000	0
375	20241018	123100	588021400	29000	29000	29000	29000	26
376	20241018	123000	587267400	29050	29050	29050	29050	7
377	20241018	122900	587064050	29000	29000	29000	29000	0
378	20241018	122800	587064050	29000	29000	29000	29000	3
379	20241018	122700	586977050	29000	29000	29000	29000	10
380	20241018	122600	586687050	29000	29000	29000	29000	21
381	20241018	122500	586078050	29000	29000	29000	29000	0
382	20241018	122400	586078050	29000	29000	29000	29000	0
383	20241018	122300	586078050	29000	29000	29000	29000	0
384	20241018	122200	586078050	29000	29000	29000	29000	50
385	20241018	122100	584628050	29000	29000	29000	29000	0
386	20241018	122000	584628050	29000	29000	29000	29000	20
387	20241018	121900	584048050	29000	29000	29000	29000	2
388	20241018	121800	583990050	29000	29000	29000	29000	7
389	20241018	121700	583787050	29000	29000	29000	29000	2
390	20241018	121600	583729050	29000	29000	29000	29000	0
391	20241018	121500	583729050	29000	29000	29000	29000	10
392	20241018	121400	583439050	28900	28900	28900	28900	5
393	20241018	121300	583294550	28900	28900	28900	28900	5
394	20241018	121200	583150050	28950	28950	28950	28950	34
395	20241018	121100	582165750	29000	29000	29000	29000	0
396	20241018	121000	582165750	29000	29000	29000	29000	0
397	20241018	120900	582165750	29000	29000	29000	29000	2
398	20241018	120800	582107750	29000	29000	29000	29000	0
399	20241018	120700	582107750	29000	29000	29000	29000	10
400	20241018	120600	581817750	29000	29000	29000	29000	28
401	20241018	120500	581005750	29000	29000	29000	29000	10
402	20241018	120400	580715750	29000	29000	29000	29000	0
403	20241018	120300	580715750	29000	28950	29000	28900	141
404	20241018	120200	576633800	28850	28850	28850	28850	0
405	20241018	120100	576633800	28850	28950	28950	28850	58
406	20241018	120000	574955500	28950	28950	28950	28950	5
407	20241018	115900	574810750	28850	28850	28850	28850	76
408	20241018	115800	572618150	28850	28900	28900	28850	7
409	20241018	115700	572416050	28900	28850	28900	28850	11
410	20241018	115600	572098650	28800	28850	28850	28800	17
411	20241018	115500	571608550	28850	28850	28850	28800	144
412	20241018	115400	567455450	28800	28800	28900	28800	18
413	20241018	115300	566936550	28900	28900	28900	28800	669
414	20241018	115200	547628250	28900	28900	28900	28900	0
415	20241018	115100	547628250	28900	28900	28900	28900	7
416	20241018	115000	547425950	28900	28900	28900	28900	66
417	20241018	114900	545518550	28900	28950	28950	28900	8
418	20241018	114800	545287300	28900	28900	28900	28900	164
419	20241018	114700	540547700	28900	28900	28900	28900	128
420	20241018	114600	536848500	28850	28900	28900	28850	157
421	20241018	114500	532312050	28850	28950	28950	28850	711
422	20241018	114400	511757950	28950	28950	28950	28950	69
423	20241018	114300	509760400	28950	28950	28950	28900	565
424	20241018	114200	493415500	28950	29000	29050	28950	1296
425	20241018	114100	455837100	29000	29050	29050	29000	107
426	20241018	114000	452729100	29000	29100	29100	29000	1306
427	20241018	113900	414801850	29050	29050	29050	29050	6
428	20241018	113800	414627550	29050	29100	29100	29050	2642
429	20241018	113700	337758100	29150	29150	29150	29150	749
430	20241018	113600	315924750	29150	29150	29150	29150	77
431	20241018	113500	313680200	29150	29150	29150	29150	7
432	20241018	113400	313476150	29150	29150	29150	29150	7
433	20241018	113300	313272100	29150	29150	29150	29150	7
434	20241018	113200	313068050	29150	29150	29150	29150	7
435	20241018	113100	312864000	29150	29150	29150	29150	7
436	20241018	113000	312659950	29250	29150	29250	29150	79
437	20241018	112900	310350250	29150	29150	29150	29150	0
438	20241018	112800	310350250	29150	29150	29200	29150	179
439	20241018	112700	305124400	29150	29150	29150	29150	7
440	20241018	112600	304920350	29150	29150	29150	29150	77
441	20241018	112500	302675800	29150	29150	29150	29150	66
442	20241018	112400	300751900	29150	29150	29150	29150	7
443	20241018	112300	300547850	29200	29200	29200	29200	146
444	20241018	112200	296284650	29250	29250	29250	29250	331
445	20241018	112100	286602900	29250	29250	29250	29250	7
446	20241018	112000	286398150	29250	29250	29250	29250	7
447	20241018	111900	286193400	29300	29250	29300	29250	77
448	20241018	111800	283937650	29400	29250	29400	29250	9
449	20241018	111700	283673950	29250	29250	29250	29250	0
450	20241018	111600	283673950	29250	29250	29250	29250	0
451	20241018	111500	283673950	29250	29350	29350	29250	410
452	20241018	111400	271641450	29250	29250	29250	29250	0
453	20241018	111300	271641450	29250	29250	29250	29250	4
454	20241018	111200	271524450	29250	29250	29250	29250	0
455	20241018	111100	271524450	29250	29300	29300	29250	10
456	20241018	111000	271231550	29300	29300	29300	29300	0
457	20241018	110900	271231550	29300	29300	29300	29300	15
458	20241018	110800	270792050	29350	29350	29350	29350	0
459	20241018	110700	270792050	29350	29350	29350	29350	0
460	20241018	110600	270792050	29350	29350	29350	29350	0
461	20241018	110500	270792050	29350	29350	29350	29350	0
462	20241018	110400	270792050	29350	29350	29350	29350	1
463	20241018	110300	270762700	29350	29350	29350	29350	5
464	20241018	110200	270615950	29300	29300	29300	29300	0
465	20241018	110100	270615950	29300	29300	29300	29300	1
466	20241018	110000	270586650	29350	29350	29350	29350	1
467	20241018	105900	270557300	29350	29350	29350	29350	0
468	20241018	105800	270557300	29350	29350	29350	29350	6
469	20241018	105700	270381200	29350	29300	29350	29300	2
470	20241018	105600	270322550	29300	29300	29300	29300	0
471	20241018	105500	270322550	29300	29300	29300	29300	8
472	20241018	105400	270088150	29300	29300	29300	29300	1
473	20241018	105300	270058850	29250	29250	29250	29250	3
474	20241018	105200	269971100	29250	29250	29250	29250	0
475	20241018	105100	269971100	29250	29250	29250	29250	0
476	20241018	105000	269971100	29250	29300	29300	29250	53
477	20241018	104900	268420550	29300	29300	29300	29300	3
478	20241018	104800	268332650	29300	29300	29300	29300	1
479	20241018	104700	268303350	29300	29300	29300	29300	1
480	20241018	104600	268274050	29250	29250	29250	29250	10
481	20241018	104500	267981550	29250	29250	29250	29250	0
482	20241018	104400	267981550	29250	29250	29250	29250	0
483	20241018	104300	267981550	29250	29200	29250	29200	734
484	20241018	104200	246513600	29150	29150	29150	29150	500
485	20241018	104100	231938600	29200	29200	29200	29200	0
486	20241018	104000	231938600	29200	29200	29200	29200	0
487	20241018	103900	231938600	29200	29200	29200	29200	0
488	20241018	103800	231938600	29200	29200	29200	29200	12
489	20241018	103700	231588200	29150	29150	29150	29150	0
490	20241018	103600	231588200	29150	29150	29150	29150	0
491	20241018	103500	231588200	29150	29250	29250	29150	16
492	20241018	103400	231120800	29250	29250	29250	29250	36
493	20241018	103300	230067800	29150	29250	29250	29150	123
494	20241018	103200	226482250	29200	29200	29200	29200	51
495	20241018	103100	224993050	29200	29200	29200	29200	8
496	20241018	103000	224759450	29150	29150	29150	29150	100
497	20241018	102900	221844450	29150	29150	29150	29150	0
498	20241018	102800	221844450	29150	29150	29150	29150	7
499	20241018	102700	221640400	29150	29150	29150	29150	2
500	20241018	102600	221582100	29150	29150	29150	29150	0
501	20241018	102500	221582100	29150	29150	29150	29150	0
502	20241018	102400	221582100	29150	29150	29150	29150	0
503	20241018	102300	221582100	29150	29150	29150	29150	2
504	20241018	102200	221523800	29150	29200	29250	29150	1012
505	20241018	102100	191995250	29250	29250	29250	29250	0
506	20241018	102000	191995250	29250	29200	29250	29200	2
507	20241018	101900	191936800	29200	29200	29200	29200	1
508	20241018	101800	191907600	29200	29250	29250	29200	102
509	20241018	101700	188924150	29250	29250	29250	29250	16
510	20241018	101600	188456150	29250	29250	29250	29250	0
511	20241018	101500	188456150	29250	29250	29250	29250	120
512	20241018	101400	184946150	29300	29300	29300	29300	0
513	20241018	101300	184946150	29300	29300	29300	29300	20
514	20241018	101200	184360150	29300	29300	29300	29300	56
515	20241018	101100	182719350	29300	29250	29300	29250	64
516	20241018	101000	180844750	29250	29250	29250	29250	0
517	20241018	100900	180844750	29250	29250	29250	29250	2
518	20241018	100800	180786250	29250	29200	29250	29200	91
519	20241018	100700	178127200	29200	29150	29200	29150	136
520	20241018	100600	174157750	29150	29200	29200	29150	21
521	20241018	100500	173545550	29200	29200	29200	29200	90
522	20241018	100400	170917550	29200	29200	29200	29200	54
523	20241018	100300	169340750	29200	29200	29200	29200	6
524	20241018	100200	169165550	29200	29200	29200	29200	23
525	20241018	100100	168493950	29200	29200	29200	29200	1
526	20241018	100000	168464750	29200	29200	29200	29200	1
527	20241018	095900	168435550	29150	29150	29150	29150	0
528	20241018	095800	168435550	29150	29150	29150	29150	0
529	20241018	095700	168435550	29150	29150	29150	29150	0
530	20241018	095600	168435550	29150	29150	29150	29150	28
531	20241018	095500	167619350	29150	29150	29150	29150	4
532	20241018	095400	167502750	29150	29150	29150	29150	25
533	20241018	095300	166774000	29150	29150	29150	29100	217
534	20241018	095200	160450300	29150	29150	29150	29150	40
535	20241018	095100	159284300	29150	29150	29150	29100	46
536	20241018	095000	157944400	29150	29200	29200	29150	837
537	20241018	094900	133536450	29200	29200	29200	29200	0
538	20241018	094800	133536450	29200	29200	29200	29200	26
539	20241018	094700	132777250	29200	29200	29200	29200	42
540	20241018	094600	131550850	29150	29150	29150	29150	0
541	20241018	094500	131550850	29150	29150	29150	29150	0
542	20241018	094400	131550850	29150	29150	29150	29150	104
543	20241018	094300	128519250	29200	29200	29200	29200	1
544	20241018	094200	128490050	29200	29200	29200	29200	15
545	20241018	094100	128052050	29200	29200	29200	29200	20
546	20241018	094000	127468050	29250	29250	29250	29250	0
547	20241018	093900	127468050	29250	29250	29250	29250	1
548	20241018	093800	127438800	29200	29200	29200	29200	100
549	20241018	093700	124518800	29200	29200	29200	29200	208
550	20241018	093600	118445200	29200	29200	29200	29200	69
551	20241018	093500	116430400	29200	29200	29200	29200	0
552	20241018	093400	116430400	29200	29250	29250	29200	102
553	20241018	093300	113451900	29250	29250	29250	29250	3
554	20241018	093200	113364150	29250	29250	29250	29250	2
555	20241018	093100	113305650	29250	29200	29250	29200	22
556	20241018	093000	112662700	29200	29150	29200	29150	61
557	20241018	092900	110884300	29100	29200	29200	29100	1383
558	20241018	092800	70551550	29250	29200	29250	29200	97
559	20241018	092700	67719100	29250	29250	29250	29250	0
560	20241018	092600	67719100	29250	29250	29250	29250	322
561	20241018	092500	58300600	29250	29300	29300	29250	36
562	20241018	092400	57247050	29350	29350	29350	29350	0
563	20241018	092300	57247050	29350	29350	29350	29300	179
564	20241018	092200	51995900	29350	29350	29350	29350	2
565	20241018	092100	51937200	29450	29450	29450	29450	0
566	20241018	092000	51937200	29450	29400	29450	29350	123
567	20241018	091900	48325350	29400	29400	29400	29400	0
568	20241018	091800	48325350	29400	29400	29400	29400	135
569	20241018	091700	44356350	29450	29500	29550	29450	171
570	20241018	091600	39316650	29500	29500	29550	29500	44
571	20241018	091500	38018400	29550	29550	29550	29550	5
572	20241018	091400	37870650	29550	29550	29550	29550	0
573	20241018	091300	37870650	29550	29500	29550	29500	25
574	20241018	091200	37131950	29500	29450	29500	29450	63
575	20241018	091100	35273700	29550	29550	29550	29550	1
576	20241018	091000	35244150	29500	29450	29500	29400	71
577	20241018	090900	33155650	29450	29500	29500	29450	95
578	20241018	090800	30353300	29500	29500	29500	29500	114
579	20241018	090700	26990300	29400	29400	29400	29400	70
580	20241018	090600	24932300	29400	29450	29450	29400	69
581	20241018	090500	22901000	29400	29400	29400	29400	0
582	20241018	090400	22901000	29400	29400	29650	29400	111
583	20241018	090300	19612250	29400	29400	29400	29400	43
584	20241018	090200	18348050	29400	29400	29400	29400	1
585	20241018	090100	18318650	29400	29650	29650	29400	413
586	20241018	090000	6115950	29400	29400	29650	29400	208