KissMeData/016360/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	190200	15890049900	46850	46850	46850	46850	61668
3	20241016	190100	15890049900	46850	46850	46850	46850	0
4	20241016	190000	15890049900	46850	46850	46850	46850	0
5	20241016	185900	15890049900	46850	46850	46850	46850	0
6	20241016	185800	15890049900	46850	46850	46850	46850	0
7	20241016	185700	15890049900	46850	46850	46850	46850	0
8	20241016	185600	15890049900	46850	46850	46850	46850	0
9	20241016	185500	15890049900	46850	46850	46850	46850	0
10	20241016	185400	15890049900	46850	46850	46850	46850	0
11	20241016	185300	15890049900	46850	46850	46850	46850	0
12	20241016	185200	15890049900	46850	46850	46850	46850	0
13	20241016	185100	15890049900	46850	46850	46850	46850	0
14	20241016	185000	15890049900	46850	46850	46850	46850	0
15	20241016	184900	15890049900	46850	46850	46850	46850	0
16	20241016	184800	15890049900	46850	46850	46850	46850	0
17	20241016	184700	15890049900	46850	46850	46850	46850	0
18	20241016	184600	15890049900	46850	46850	46850	46850	0
19	20241016	184500	15890049900	46850	46850	46850	46850	0
20	20241016	184400	15890049900	46850	46850	46850	46850	0
21	20241016	184300	15890049900	46850	46850	46850	46850	0
22	20241016	184200	15890049900	46850	46850	46850	46850	0
23	20241016	184100	15890049900	46850	46850	46850	46850	0
24	20241016	184000	15890049900	46850	46850	46850	46850	0
25	20241016	183900	15890049900	46850	46850	46850	46850	0
26	20241016	183800	15890049900	46850	46850	46850	46850	0
27	20241016	183700	15890049900	46850	46850	46850	46850	0
28	20241016	183600	15890049900	46850	46850	46850	46850	0
29	20241016	183500	15890049900	46850	46850	46850	46850	0
30	20241016	183400	15890049900	46850	46850	46850	46850	0
31	20241016	183300	15890049900	46850	46850	46850	46850	0
32	20241016	183200	15890049900	46850	46850	46850	46850	61668
33	20241016	183100	15890049900	46850	46850	46850	46850	0
34	20241016	183000	15890049900	46850	46850	46850	46850	0
35	20241016	182900	15890049900	46850	46850	46850	46850	0
36	20241016	182800	15890049900	46850	46850	46850	46850	0
37	20241016	182700	15890049900	46850	46850	46850	46850	0
38	20241016	182600	15890049900	46850	46850	46850	46850	0
39	20241016	182500	15890049900	46850	46850	46850	46850	0
40	20241016	182400	15890049900	46850	46850	46850	46850	0
41	20241016	182300	15890049900	46850	46850	46850	46850	0
42	20241016	182200	15890049900	46850	46850	46850	46850	0
43	20241016	182100	15890049900	46850	46850	46850	46850	0
44	20241016	182000	15890049900	46850	46850	46850	46850	0
45	20241016	181900	15890049900	46850	46850	46850	46850	0
46	20241016	181800	15890049900	46850	46850	46850	46850	0
47	20241016	181700	15890049900	46850	46850	46850	46850	0
48	20241016	181600	15890049900	46850	46850	46850	46850	0
49	20241016	181500	15890049900	46850	46850	46850	46850	0
50	20241016	181400	15890049900	46850	46850	46850	46850	0
51	20241016	181300	15890049900	46850	46850	46850	46850	0
52	20241016	181200	15890049900	46850	46850	46850	46850	0
53	20241016	181100	15890049900	46850	46850	46850	46850	0
54	20241016	181000	15890049900	46850	46850	46850	46850	0
55	20241016	180900	15890049900	46850	46850	46850	46850	0
56	20241016	180800	15890049900	46850	46850	46850	46850	0
57	20241016	180700	15890049900	46850	46850	46850	46850	0
58	20241016	180600	15890049900	46850	46850	46850	46850	0
59	20241016	180500	15890049900	46850	46850	46850	46850	0
60	20241016	180400	15890049900	46850	46850	46850	46850	0
61	20241016	180300	15890049900	46850	46850	46850	46850	0
62	20241016	180200	15890049900	46850	46850	46850	46850	61668
63	20241016	180100	15890049900	46850	46850	46850	46850	0
64	20241016	180000	15890049900	46850	46850	46850	46850	0
65	20241016	175900	15890049900	46850	46850	46850	46850	0
66	20241016	175800	15890049900	46850	46850	46850	46850	0
67	20241016	175700	15890049900	46850	46850	46850	46850	0
68	20241016	175600	15890049900	46850	46850	46850	46850	0
69	20241016	175500	15890049900	46850	46850	46850	46850	0
70	20241016	175400	15890049900	46850	46850	46850	46850	0
71	20241016	175300	15890049900	46850	46850	46850	46850	0
72	20241016	175200	15890049900	46850	46850	46850	46850	0
73	20241016	175100	15890049900	46850	46850	46850	46850	0
74	20241016	175000	15890049900	46850	46850	46850	46850	0
75	20241016	174900	15890049900	46850	46850	46850	46850	0
76	20241016	174800	15890049900	46850	46850	46850	46850	0
77	20241016	174700	15890049900	46850	46850	46850	46850	0
78	20241016	174600	15890049900	46850	46850	46850	46850	0
79	20241016	174500	15890049900	46850	46850	46850	46850	0
80	20241016	174400	15890049900	46850	46850	46850	46850	0
81	20241016	174300	15890049900	46850	46850	46850	46850	0
82	20241016	174200	15890049900	46850	46850	46850	46850	0
83	20241016	174100	15890049900	46850	46850	46850	46850	0
84	20241016	174000	15890049900	46850	46850	46850	46850	0
85	20241016	173900	15890049900	46850	46850	46850	46850	0
86	20241016	173800	15890049900	46850	46850	46850	46850	0
87	20241016	173700	15890049900	46850	46850	46850	46850	0
88	20241016	173600	15890049900	46850	46850	46850	46850	0
89	20241016	173500	15890049900	46850	46850	46850	46850	0
90	20241016	173400	15890049900	46850	46850	46850	46850	0
91	20241016	173300	15890049900	46850	46850	46850	46850	0
92	20241016	173200	15890049900	46850	46850	46850	46850	61668
93	20241016	173100	15890049900	46850	46850	46850	46850	0
94	20241016	173000	15890049900	46850	46850	46850	46850	0
95	20241016	172900	15890049900	46850	46850	46850	46850	0
96	20241016	172800	15890049900	46850	46850	46850	46850	0
97	20241016	172700	15890049900	46850	46850	46850	46850	0
98	20241016	172600	15890049900	46850	46850	46850	46850	0
99	20241016	172500	15890049900	46850	46850	46850	46850	0
100	20241016	172400	15890049900	46850	46850	46850	46850	0
101	20241016	172300	15890049900	46850	46850	46850	46850	0
102	20241016	172200	15890049900	46850	46850	46850	46850	0
103	20241016	172100	15890049900	46850	46850	46850	46850	0
104	20241016	172000	15890049900	46850	46850	46850	46850	0
105	20241016	171900	15890049900	46850	46850	46850	46850	0
106	20241016	171800	15890049900	46850	46850	46850	46850	0
107	20241016	171700	15890049900	46850	46850	46850	46850	0
108	20241016	171600	15890049900	46850	46850	46850	46850	0
109	20241016	171500	15890049900	46850	46850	46850	46850	0
110	20241016	171400	15890049900	46850	46850	46850	46850	0
111	20241016	171300	15890049900	46850	46850	46850	46850	0
112	20241016	171200	15890049900	46850	46850	46850	46850	0
113	20241016	171100	15890049900	46850	46850	46850	46850	0
114	20241016	171000	15890049900	46850	46850	46850	46850	0
115	20241016	170900	15890049900	46850	46850	46850	46850	0
116	20241016	170800	15890049900	46850	46850	46850	46850	0
117	20241016	170700	15890049900	46850	46850	46850	46850	0
118	20241016	170600	15890049900	46850	46850	46850	46850	0
119	20241016	170500	15890049900	46850	46850	46850	46850	0
120	20241016	170400	15890049900	46850	46850	46850	46850	0
121	20241016	170300	15890049900	46850	46850	46850	46850	0
122	20241016	170200	15890049900	46850	46850	46850	46850	61668
123	20241016	170100	15890049900	46850	46850	46850	46850	0
124	20241016	170000	15890049900	46850	46850	46850	46850	0
125	20241016	165900	15890049900	46850	46850	46850	46850	0
126	20241016	165800	15890049900	46850	46850	46850	46850	0
127	20241016	165700	15890049900	46850	46850	46850	46850	0
128	20241016	165600	15890049900	46850	46850	46850	46850	0
129	20241016	165500	15890049900	46850	46850	46850	46850	0
130	20241016	165400	15890049900	46850	46850	46850	46850	0
131	20241016	165300	15890049900	46850	46850	46850	46850	0
132	20241016	165200	15890049900	46850	46850	46850	46850	0
133	20241016	165100	15890049900	46850	46850	46850	46850	0
134	20241016	165000	15890049900	46850	46850	46850	46850	0
135	20241016	164900	15890049900	46850	46850	46850	46850	0
136	20241016	164800	15890049900	46850	46850	46850	46850	0
137	20241016	164700	15890049900	46850	46850	46850	46850	0
138	20241016	164600	15890049900	46850	46850	46850	46850	0
139	20241016	164500	15890049900	46850	46850	46850	46850	0
140	20241016	164400	15890049900	46850	46850	46850	46850	0
141	20241016	164300	15890049900	46850	46850	46850	46850	0
142	20241016	164200	15890049900	46850	46850	46850	46850	0
143	20241016	164100	15890049900	46850	46850	46850	46850	0
144	20241016	164000	15890049900	46850	46850	46850	46850	0
145	20241016	163900	15890049900	46850	46850	46850	46850	0
146	20241016	163800	15890049900	46850	46850	46850	46850	0
147	20241016	163700	15890049900	46850	46850	46850	46850	0
148	20241016	163600	15890049900	46850	46850	46850	46850	0
149	20241016	163500	15890049900	46850	46850	46850	46850	0
150	20241016	163400	15890049900	46850	46850	46850	46850	0
151	20241016	163300	15890049900	46850	46850	46850	46850	0
152	20241016	163200	15890049900	46850	46850	46850	46850	61668
153	20241016	163100	15890049900	46850	46850	46850	46850	0
154	20241016	163000	15890049900	46850	46850	46850	46850	0
155	20241016	162900	15890049900	46850	46850	46850	46850	0
156	20241016	162800	15890049900	46850	46850	46850	46850	0
157	20241016	162700	15890049900	46850	46850	46850	46850	0
158	20241016	162600	15890049900	46850	46850	46850	46850	0
159	20241016	162500	15890049900	46850	46850	46850	46850	0
160	20241016	162400	15890049900	46850	46850	46850	46850	0
161	20241016	162300	15890049900	46850	46850	46850	46850	0
162	20241016	162200	15890049900	46850	46850	46850	46850	0
163	20241016	162100	15890049900	46850	46850	46850	46850	0
164	20241016	162000	15890049900	46850	46850	46850	46850	0
165	20241016	161900	15890049900	46850	46850	46850	46850	0
166	20241016	161800	15890049900	46850	46850	46850	46850	0
167	20241016	161700	15890049900	46850	46850	46850	46850	0
168	20241016	161600	15890049900	46850	46850	46850	46850	0
169	20241016	161500	15890049900	46850	46850	46850	46850	0
170	20241016	161400	15890049900	46850	46850	46850	46850	0
171	20241016	161300	15890049900	46850	46850	46850	46850	0
172	20241016	161200	15890049900	46850	46850	46850	46850	0
173	20241016	161100	15890049900	46850	46850	46850	46850	0
174	20241016	161000	15890049900	46850	46850	46850	46850	0
175	20241016	160900	15890049900	46850	46850	46850	46850	0
176	20241016	160800	15890049900	46850	46850	46850	46850	0
177	20241016	160700	15890049900	46850	46850	46850	46850	0
178	20241016	160600	15890049900	46850	46850	46850	46850	0
179	20241016	160500	15890049900	46850	46850	46850	46850	0
180	20241016	160400	15890049900	46850	46850	46850	46850	0
181	20241016	160300	15890049900	46850	46850	46850	46850	0
182	20241016	160200	15890049900	46850	46850	46850	46850	61668
183	20241016	160100	15890049900	46850	46850	46850	46850	0
184	20241016	160000	15890049900	46850	46850	46850	46850	0
185	20241016	155900	15890049900	46850	46850	46850	46850	0
186	20241016	155800	15890049900	46850	46850	46850	46850	0
187	20241016	155700	15890049900	46850	46850	46850	46850	0
188	20241016	155600	15890049900	46850	46850	46850	46850	0
189	20241016	155500	15890049900	46850	46850	46850	46850	0
190	20241016	155400	15890049900	46850	46850	46850	46850	0
191	20241016	155300	15890049900	46850	46850	46850	46850	0
192	20241016	155200	15890049900	46850	46850	46850	46850	0
193	20241016	155100	15890049900	46850	46850	46850	46850	0
194	20241016	155000	15890049900	46850	46850	46850	46850	0
195	20241016	154900	15890049900	46850	46850	46850	46850	0
196	20241016	154800	15890049900	46850	46850	46850	46850	0
197	20241016	154700	15890049900	46850	46850	46850	46850	0
198	20241016	154600	15890049900	46850	46850	46850	46850	0
199	20241016	154500	15890049900	46850	46850	46850	46850	0
200	20241016	154400	15890049900	46850	46850	46850	46850	0
201	20241016	154300	15890049900	46850	46850	46850	46850	0
202	20241016	154200	15890049900	46850	46850	46850	46850	0
203	20241016	154100	15890049900	46850	46850	46850	46850	0
204	20241016	154000	15890049900	46850	46850	46850	46850	0
205	20241016	153900	15890049900	46850	46850	46850	46850	0
206	20241016	153800	15890049900	46850	46850	46850	46850	0
207	20241016	153700	15890049900	46850	46850	46850	46850	0
208	20241016	153600	15890049900	46850	46850	46850	46850	0
209	20241016	153500	15890049900	46850	46850	46850	46850	0
210	20241016	153400	15890049900	46850	46850	46850	46850	0
211	20241016	153300	15890049900	46850	46850	46850	46850	0
212	20241016	153200	15890049900	46850	46850	46850	46850	61668
213	20241016	153100	15890049900	46850	46850	46850	46850	0
214	20241016	153000	15890049900	46850	46850	46850	46850	61668
215	20241016	152900	13000904100	47050	47050	47050	47050	0
216	20241016	152800	13000904100	47050	47050	47050	47050	0
217	20241016	152700	13000904100	47050	47050	47050	47050	0
218	20241016	152600	13000904100	47050	47050	47050	47050	0
219	20241016	152500	13000904100	47050	47050	47050	47050	0
220	20241016	152400	13000904100	47050	47050	47050	47050	0
221	20241016	152300	13000904100	47050	47050	47050	47050	0
222	20241016	152200	13000904100	47050	47050	47050	47050	0
223	20241016	152100	13000904100	47050	47050	47050	47050	0
224	20241016	152000	13000904100	47050	47050	47050	47050	0
225	20241016	151900	13000904100	47050	47100	47100	47050	537
226	20241016	151800	12975619100	47100	47050	47150	47050	468
227	20241016	151700	12953573100	47050	47050	47100	47000	333
228	20241016	151600	12937910000	47100	47050	47100	47000	850
229	20241016	151500	12897919350	47000	47050	47050	47000	494
230	20241016	151400	12874683050	47050	47000	47050	47000	474
231	20241016	151300	12852393800	47000	47000	47050	47000	851
232	20241016	151200	12812380200	47000	47000	47050	47000	1197
233	20241016	151100	12756106250	47050	47000	47050	47000	550
234	20241016	151000	12730234100	47000	47050	47100	47000	633
235	20241016	150900	12700450950	47100	47000	47100	47000	565
236	20241016	150800	12673868800	47050	47000	47100	47000	954
237	20241016	150700	12628985350	47050	47050	47100	47000	1111
238	20241016	150600	12576711750	47100	47050	47100	47050	366
239	20241016	150500	12559478450	47100	47050	47100	47050	317
240	20241016	150400	12544557500	47100	47150	47150	47050	1618
241	20241016	150300	12468348300	47100	47100	47200	47100	377
242	20241016	150200	12450574450	47150	47150	47200	47100	581
243	20241016	150100	12423171600	47200	47150	47250	47150	364
244	20241016	150000	12405997600	47150	47350	47350	47150	773
245	20241016	145900	12369435300	47350	47200	47350	47150	1597
246	20241016	145800	12293887150	47200	47250	47300	47200	1377
247	20241016	145700	12228783900	47300	47300	47300	47200	635
248	20241016	145600	12198772550	47300	47150	47300	47150	1272
249	20241016	145500	12138716750	47200	47250	47350	47150	1743
250	20241016	145400	12056366050	47200	47300	47300	47200	1092
251	20241016	145300	12004760550	47300	47250	47300	47200	1379
252	20241016	145200	11939616500	47200	47350	47400	47200	1530
253	20241016	145100	11867228900	47300	47300	47350	47250	964
254	20241016	145000	11821620550	47300	47250	47450	47250	1190
255	20241016	144900	11765291750	47250	47300	47450	47250	1517
256	20241016	144800	11693433850	47350	47450	47450	47300	954
257	20241016	144700	11648267400	47400	47400	47450	47300	1615
258	20241016	144600	11571714900	47350	47300	47400	47300	738
259	20241016	144500	11536764600	47400	47300	47400	47250	1397
260	20241016	144400	11470671400	47300	47400	47400	47200	1216
261	20241016	144300	11413175150	47350	47300	47400	47300	1599
262	20241016	144200	11337442450	47350	47450	47450	47250	2382
263	20241016	144100	11224726800	47450	47350	47450	47300	749
264	20241016	144000	11189243900	47300	47400	47500	47300	1331
265	20241016	143900	11126190550	47350	47350	47450	47300	1458
266	20241016	143800	11057061350	47400	47400	47450	47300	642
267	20241016	143700	11026643800	47400	47400	47450	47250	1425
268	20241016	143600	10959130050	47400	47400	47450	47250	3358
269	20241016	143500	10799962950	47400	47400	47500	47350	1177
270	20241016	143400	10744163000	47400	47350	47500	47300	1075
271	20241016	143300	10693229650	47350	47400	47500	47250	2377
272	20241016	143200	10580651450	47400	47350	47450	47350	988
273	20241016	143100	10533789550	47350	47400	47450	47300	1117
274	20241016	143000	10480882800	47350	47400	47500	47350	1465
275	20241016	142900	10411419150	47400	47350	47450	47350	1262
276	20241016	142800	10351605950	47350	47400	47400	47300	663
277	20241016	142700	10320195550	47350	47350	47400	47300	1838
278	20241016	142600	10233144400	47350	47300	47450	47300	1022
279	20241016	142500	10184745250	47300	47350	47450	47300	892
280	20241016	142400	10142508600	47300	47300	47450	47300	1269
281	20241016	142300	10082398450	47300	47300	47450	47250	1919
282	20241016	142200	9991588800	47300	47400	47450	47300	1119
283	20241016	142100	9938585100	47450	47500	47500	47400	1659
284	20241016	142000	9859876300	47500	47450	47550	47450	1199
285	20241016	141900	9802906300	47450	47600	47600	47450	2722
286	20241016	141800	9673508950	47600	47550	47650	47500	612
287	20241016	141700	9644403650	47550	47600	47650	47500	1115
288	20241016	141600	9591343300	47550	47550	47600	47500	1442
289	20241016	141500	9522757050	47550	47700	47700	47550	2987
290	20241016	141400	9380416100	47700	47600	47700	47600	1180
291	20241016	141300	9324146950	47650	47600	47700	47600	2220
292	20241016	141200	9218361000	47600	47650	47650	47600	688
293	20241016	141100	9185582950	47650	47600	47650	47550	1376
294	20241016	141000	9120071400	47600	47550	47600	47500	1312
295	20241016	140900	9057651350	47550	47550	47600	47500	1047
296	20241016	140800	9007865400	47550	47600	47600	47550	1132
297	20241016	140700	8954008350	47550	47600	47650	47550	2131
298	20241016	140600	8852576100	47550	47600	47650	47550	2363
299	20241016	140500	8740139550	47600	47600	47650	47550	1334
300	20241016	140400	8676641100	47600	47550	47600	47550	2057
301	20241016	140300	8578766700	47600	47600	47600	47500	2218
302	20241016	140200	8473206850	47600	47600	47600	47500	1553
303	20241016	140100	8399333100	47600	47550	47600	47550	1256
304	20241016	140000	8339569850	47550	47600	47600	47550	1991
305	20241016	135900	8244818700	47600	47550	47600	47500	2096
306	20241016	135800	8145163550	47550	47550	47550	47500	1451
307	20241016	135700	8076169250	47550	47550	47550	47500	1337
308	20241016	135600	8012596450	47550	47550	47550	47500	1249
309	20241016	135500	7953216550	47550	47500	47550	47450	5131
310	20241016	135400	7709483700	47500	47450	47500	47400	1385
311	20241016	135300	7643714950	47400	47400	47450	47400	954
312	20241016	135200	7598447950	47450	47450	47500	47400	1325
313	20241016	135100	7535607250	47400	47450	47450	47400	1218
314	20241016	135000	7477814050	47450	47450	47500	47400	1190
315	20241016	134900	7421348350	47450	47500	47500	47400	910
316	20241016	134800	7378152500	47450	47450	47500	47400	833
317	20241016	134700	7338626900	47400	47400	47450	47400	829
318	20241016	134600	7299291850	47400	47450	47450	47400	909
319	20241016	134500	7256162500	47450	47450	47450	47400	1265
320	20241016	134400	7196139700	47450	47450	47450	47350	1377
321	20241016	134300	7130854150	47450	47400	47450	47400	982
322	20241016	134200	7084281750	47400	47400	47400	47350	3103
323	20241016	134100	6937201150	47400	47400	47400	47350	802
324	20241016	134000	6899195350	47350	47300	47400	47300	838
325	20241016	133900	6859514000	47300	47400	47400	47300	744
326	20241016	133800	6824267700	47400	47400	47450	47300	1451
327	20241016	133700	6755505100	47400	47400	47400	47350	1978
328	20241016	133600	6661797000	47350	47450	47450	47350	886
329	20241016	133500	6619800250	47400	47400	47400	47350	1849
330	20241016	133400	6532162850	47350	47250	47350	47200	5452
331	20241016	133300	6274284200	47200	47200	47250	47150	2352
332	20241016	133200	6163270350	47150	47100	47200	47100	199
333	20241016	133100	6153885000	47100	47100	47150	47050	629
334	20241016	133000	6124245150	47100	47150	47200	47050	1071
335	20241016	132900	6073786150	47100	47150	47200	47100	1437
336	20241016	132800	6006048050	47150	47100	47150	47100	481
337	20241016	132700	5983369800	47150	47150	47200	47150	833
338	20241016	132600	5944074700	47150	47150	47200	47150	354
339	20241016	132500	5927368650	47150	47100	47150	47100	461
340	20241016	132400	5905634500	47100	47150	47200	47100	367
341	20241016	132300	5888332300	47100	47150	47200	47100	874
342	20241016	132200	5847103100	47200	47150	47200	47150	341
343	20241016	132100	5831008700	47200	47250	47250	47150	1079
344	20241016	132000	5780064500	47250	47250	47300	47250	790
345	20241016	131900	5742722000	47250	47250	47300	47200	274
346	20241016	131800	5729771500	47250	47250	47250	47200	829
347	20241016	131700	5690601850	47250	47250	47300	47200	3037
348	20241016	131600	5547019600	47250	47250	47300	47250	323
349	20241016	131500	5531742350	47250	47150	47300	47150	3650
350	20241016	131400	5359472200	47150	47150	47150	47100	453
351	20241016	131300	5338115650	47150	47100	47150	47100	755
352	20241016	131200	5302520600	47100	47150	47150	47100	1517
353	20241016	131100	5231054400	47100	47100	47150	47100	1460
354	20241016	131000	5162273700	47100	47050	47100	47000	3022
355	20241016	130900	5019950800	46950	46950	47050	46950	1303
356	20241016	130800	4958677700	46950	46950	47000	46950	312
357	20241016	130700	4944014100	46950	47000	47000	46950	896
358	20241016	130600	4901902150	47000	47000	47050	47000	405
359	20241016	130500	4882848750	47050	46950	47050	46950	4093
360	20241016	130400	4690457350	46950	46850	47000	46850	3253
361	20241016	130300	4537805600	46850	46850	46900	46850	703
362	20241016	130200	4504851750	46850	46650	46900	46650	6319
363	20241016	130100	4209226850	46700	46550	46700	46550	1663
364	20241016	130000	4131617950	46500	46600	46650	46500	215
365	20241016	125900	4121598700	46600	46550	46600	46500	415
366	20241016	125800	4102266900	46450	46450	46450	46450	9
367	20241016	125700	4101848850	46450	46500	46550	46450	720
368	20241016	125600	4068362500	46500	46450	46500	46450	38
369	20241016	125500	4066595700	46450	46500	46500	46450	102
370	20241016	125400	4061853450	46450	46450	46500	46450	20
371	20241016	125300	4060924000	46500	46500	46500	46450	125
372	20241016	125200	4055111800	46450	46450	46450	46450	146
373	20241016	125100	4048330100	46500	46400	46500	46400	150
374	20241016	125000	4041362300	46450	46450	46450	46400	3221
375	20241016	124900	3891747950	46450	46500	46500	46450	116
376	20241016	124800	3886354150	46450	46500	46500	46450	118
377	20241016	124700	3880867900	46450	46450	46500	46450	106
378	20241016	124600	3875940050	46450	46450	46500	46450	25
379	20241016	124500	3874778300	46450	46450	46500	46450	112
380	20241016	124400	3869570800	46500	46450	46500	46450	11
381	20241016	124300	3869059550	46450	46450	46500	46450	162
382	20241016	124200	3861527550	46500	46500	46500	46450	18
383	20241016	124100	3860690800	46500	46450	46500	46450	127
384	20241016	124000	3854786250	46450	46450	46500	46450	13
385	20241016	123900	3854182050	46500	46500	46500	46450	94
386	20241016	123800	3849811800	46450	46450	46500	46450	87
387	20241016	123700	3845766650	46500	46500	46550	46450	1275
388	20241016	123600	3786475000	46500	46500	46550	46500	41
389	20241016	123500	3784567200	46500	46550	46550	46500	137
390	20241016	123400	3778192050	46550	46550	46550	46500	93
391	20241016	123300	3773865100	46500	46550	46550	46500	105
392	20241016	123200	3768977550	46550	46500	46550	46500	108
393	20241016	123100	3763953750	46500	46500	46550	46500	329
394	20241016	123000	3748647750	46500	46500	46550	46500	19
395	20241016	122900	3747764050	46550	46500	46550	46500	129
396	20241016	122800	3741759500	46550	46550	46550	46500	9
397	20241016	122700	3741340650	46500	46550	46550	46500	136
398	20241016	122600	3735011100	46550	46500	46550	46500	33
399	20241016	122500	3733475350	46550	46550	46550	46500	185
400	20241016	122400	3724864300	46550	46550	46550	46550	68
401	20241016	122300	3721698900	46550	46550	46600	46550	76
402	20241016	122200	3718161000	46550	46550	46550	46500	77
403	20241016	122100	3714576800	46550	46550	46600	46550	105
404	20241016	122000	3709684400	46550	46550	46600	46550	330
405	20241016	121900	3694320250	46550	46600	46600	46550	169
406	20241016	121800	3686448950	46600	46600	46600	46550	48
407	20241016	121700	3684212900	46600	46600	46600	46550	163
408	20241016	121600	3676618500	46550	46550	46600	46550	200
409	20241016	121500	3667308200	46600	46600	46600	46550	109
410	20241016	121400	3662229300	46600	46550	46600	46550	73
411	20241016	121300	3658830350	46550	46600	46600	46550	175
412	20241016	121200	3650678300	46550	46550	46600	46550	47
413	20241016	121100	3648489000	46600	46600	46600	46550	84
414	20241016	121000	3644575150	46550	46600	46600	46550	104
415	20241016	120900	3639729150	46600	46550	46600	46550	244
416	20241016	120800	3628368500	46500	46550	46550	46500	74
417	20241016	120700	3624927400	46550	46550	46550	46500	190
418	20241016	120600	3616083450	46500	46600	46600	46500	68
419	20241016	120500	3612916900	46550	46550	46600	46550	391
420	20241016	120400	3594709950	46550	46600	46600	46550	20
421	20241016	120300	3593778900	46600	46600	46600	46550	103
422	20241016	120200	3588979300	46550	46600	46600	46550	50
423	20241016	120100	3586650050	46600	46550	46600	46550	103
424	20241016	120000	3581852800	46550	46500	46550	46500	130
425	20241016	115900	3575807450	46500	46550	46550	46500	154
426	20241016	115800	3568638950	46500	46550	46550	46500	156
427	20241016	115700	3561377400	46500	46550	46550	46500	242
428	20241016	115600	3550113350	46500	46500	46550	46500	138
429	20241016	115500	3543689900	46550	46500	46550	46500	55
430	20241016	115400	3541132000	46550	46550	46550	46500	85
431	20241016	115300	3537175750	46500	46550	46550	46500	61
432	20241016	115200	3534339150	46500	46550	46550	46500	186
433	20241016	115100	3525683250	46550	46600	46650	46550	946
434	20241016	115000	3481613700	46650	46650	46650	46600	87
435	20241016	114900	3477556250	46650	46650	46650	46600	148
436	20241016	114800	3470653800	46600	46600	46650	46600	180
437	20241016	114700	3462260450	46600	46650	46650	46600	16
438	20241016	114600	3461514150	46650	46600	46650	46600	137
439	20241016	114500	3455126250	46600	46600	46650	46600	19
440	20241016	114400	3454240600	46650	46600	46650	46600	117
441	20241016	114300	3448783350	46600	46700	46700	46600	832
442	20241016	114200	3409970300	46650	46700	46700	46650	156
443	20241016	114100	3402685500	46700	46650	46750	46650	49
444	20241016	114000	3400396350	46650	46650	46700	46650	106
445	20241016	113900	3395446600	46700	46700	46700	46650	167
446	20241016	113800	3387648250	46700	46650	46700	46650	190
447	20241016	113700	3378778850	46700	46700	46700	46650	46
448	20241016	113600	3376631150	46700	46650	46700	46650	158
449	20241016	113500	3369255550	46650	46650	46700	46650	75
450	20241016	113400	3365753600	46700	46700	46750	46650	888
451	20241016	113300	3324281100	46700	46700	46750	46700	52
452	20241016	113200	3321850950	46700	46750	46750	46700	370
453	20241016	113100	3304565100	46750	46750	46750	46700	91
454	20241016	113000	3300314150	46750	46750	46750	46700	140
455	20241016	112900	3293769950	46750	46750	46750	46700	38
456	20241016	112800	3291993700	46750	46750	46750	46700	222
457	20241016	112700	3281619050	46700	46750	46750	46700	78
458	20241016	112600	3277974050	46700	46700	46750	46700	173
459	20241016	112500	3269888750	46700	46700	46750	46700	70
460	20241016	112400	3266617050	46700	46750	46750	46700	232
461	20241016	112300	3255771250	46750	46650	46750	46650	857
462	20241016	112200	3215746900	46700	46650	46700	46650	109
463	20241016	112100	3210656850	46650	46650	46650	46600	162
464	20241016	112000	3203099800	46700	46700	46700	46650	144
465	20241016	111900	3196376450	46650	46650	46700	46650	64
466	20241016	111800	3193390500	46650	46650	46700	46650	146
467	20241016	111700	3186576250	46650	46700	46700	46650	67
468	20241016	111600	3183450300	46650	46650	46700	46650	187
469	20241016	111500	3174720550	46700	46750	46750	46700	485
470	20241016	111400	3152067400	46700	46600	46700	46600	729
471	20241016	111300	3118039350	46650	46650	46650	46600	330
472	20241016	111200	3102656050	46650	46650	46650	46600	232
473	20241016	111100	3091836100	46650	46600	46650	46600	33
474	20241016	111000	3090297950	46600	46700	46700	46600	161
475	20241016	110900	3082787400	46650	46700	46700	46650	54
476	20241016	110800	3080268200	46650	46650	46700	46600	38
477	20241016	110700	3078495300	46650	46650	46650	46600	59
478	20241016	110600	3075743600	46650	46650	46650	46600	133
479	20241016	110500	3069539200	46600	46650	46650	46600	118
480	20241016	110400	3064040200	46650	46600	46650	46600	163
481	20241016	110300	3056437900	46600	46600	46650	46600	91
482	20241016	110200	3052193300	46650	46650	46700	46650	79
483	20241016	110100	3048507900	46650	46600	46650	46600	28
484	20241016	110000	3047202750	46650	46650	46650	46600	471
485	20241016	105900	3025235100	46600	46700	46700	46600	353
486	20241016	105800	3008763350	46650	46700	46700	46650	260
487	20241016	105700	2996623250	46700	46700	46700	46650	1044
488	20241016	105600	2947874750	46700	46650	46700	46650	394
489	20241016	105500	2929476750	46650	46700	46700	46650	114
490	20241016	105400	2924154500	46650	46650	46700	46650	178
491	20241016	105300	2915843000	46650	46650	46700	46650	182
492	20241016	105200	2907348200	46700	46650	46700	46600	380
493	20241016	105100	2889612550	46700	46650	46700	46600	167
494	20241016	105000	2881823850	46650	46700	46700	46650	269
495	20241016	104900	2869271500	46650	46700	46700	46650	343
496	20241016	104800	2853266650	46650	46700	46700	46650	201
497	20241016	104700	2843881400	46650	46650	46700	46650	148
498	20241016	104600	2836973700	46700	46700	46700	46650	299
499	20241016	104500	2823016600	46650	46700	46750	46650	305
500	20241016	104400	2808774900	46750	46750	46750	46700	203
501	20241016	104300	2799286000	46700	46700	46750	46700	96
502	20241016	104200	2794799250	46700	46700	46700	46700	244
503	20241016	104100	2783404450	46700	46700	46750	46700	211
504	20241016	104000	2773547250	46750	46700	46800	46650	1756
505	20241016	103900	2691474750	46650	46650	46700	46650	204
506	20241016	103800	2681954100	46650	46700	46700	46650	924
507	20241016	103700	2638806300	46700	46550	46700	46550	1819
508	20241016	103600	2553966300	46550	46550	46600	46550	307
509	20241016	103500	2539665050	46550	46550	46600	46550	105
510	20241016	103400	2534773800	46550	46500	46600	46500	117
511	20241016	103300	2529324000	46500	46500	46550	46500	177
512	20241016	103200	2521086500	46500	46500	46550	46500	244
513	20241016	103100	2509731400	46500	46550	46550	46500	362
514	20241016	103000	2492893100	46550	46500	46550	46500	274
515	20241016	102900	2480139800	46500	46500	46550	46500	157
516	20241016	102800	2472833000	46500	46500	46550	46500	209
517	20241016	102700	2463106100	46550	46550	46550	46500	137
518	20241016	102600	2456730550	46550	46500	46550	46500	309
519	20241016	102500	2442348350	46500	46500	46550	46500	129
520	20241016	102400	2436345950	46500	46500	46550	46500	220
521	20241016	102300	2426106900	46500	46500	46550	46500	96
522	20241016	102200	2421639400	46550	46550	46550	46500	290
523	20241016	102100	2408141200	46550	46550	46600	46550	806
524	20241016	102000	2370617300	46600	46600	46600	46550	781
525	20241016	101900	2334223000	46600	46550	46600	46550	385
526	20241016	101800	2316285650	46600	46550	46600	46550	117
527	20241016	101700	2310839150	46550	46550	46550	46500	101
528	20241016	101600	2306137700	46500	46500	46550	46500	237
529	20241016	101500	2295105650	46500	46550	46550	46450	361
530	20241016	101400	2278321850	46500	46550	46550	46500	134
531	20241016	101300	2272090650	46550	46450	46550	46450	151
532	20241016	101200	2265067300	46600	46600	46600	46450	197
533	20241016	101100	2255900550	46550	46500	46550	46450	375
534	20241016	101000	2238469900	46550	46500	46600	46500	277
535	20241016	100900	2225575050	46600	46600	46600	46500	90
536	20241016	100800	2221382650	46600	46550	46600	46550	278
537	20241016	100700	2208436600	46600	46550	46600	46550	246
538	20241016	100600	2196981750	46550	46500	46550	46500	176
539	20241016	100500	2188794100	46500	46500	46500	46500	73
540	20241016	100400	2185399600	46450	46500	46500	46400	137
541	20241016	100300	2179030200	46450	46550	46550	46450	203
542	20241016	100200	2169593450	46500	46500	46550	46500	156
543	20241016	100100	2162339400	46500	46500	46500	46400	939
544	20241016	100000	2118718800	46500	46500	46550	46500	933
545	20241016	095900	2075323950	46550	46550	46550	46500	106
546	20241016	095800	2070390150	46500	46550	46550	46500	214
547	20241016	095700	2060428500	46500	46550	46550	46500	444
548	20241016	095600	2039766650	46550	46500	46550	46500	181
549	20241016	095500	2031341350	46550	46550	46550	46500	180
550	20241016	095400	2022964850	46550	46500	46550	46500	209
551	20241016	095300	2013236000	46550	46550	46550	46500	221
552	20241016	095200	2002953700	46550	46550	46550	46500	215
553	20241016	095100	1992946000	46550	46550	46550	46550	175
554	20241016	095000	1984799750	46550	46550	46600	46550	207
555	20241016	094900	1975158250	46550	46600	46600	46550	186
556	20241016	094800	1966496450	46600	46550	46600	46550	247
557	20241016	094700	1954997300	46500	46550	46550	46500	192
558	20241016	094600	1946062650	46550	46500	46600	46500	239
559	20241016	094500	1934934600	46600	46500	46600	46500	331
560	20241016	094400	1919536500	46450	46550	46550	46450	368
561	20241016	094300	1902414600	46550	46550	46600	46550	152
562	20241016	094200	1895335500	46600	46550	46600	46550	108
563	20241016	094100	1890304600	46550	46550	46550	46500	141
564	20241016	094000	1883741100	46550	46500	46550	46500	369
565	20241016	093900	1866573150	46500	46450	46500	46450	585
566	20241016	093800	1839375050	46500	46600	46600	46500	1703
567	20241016	093700	1760118800	46600	46550	46600	46550	331
568	20241016	093600	1744708650	46550	46550	46550	46500	267
569	20241016	093500	1732279950	46550	46600	46600	46550	669
570	20241016	093400	1701134050	46600	46650	46650	46600	327
571	20241016	093300	1685887100	46650	46650	46650	46650	72
572	20241016	093200	1682528300	46600	46500	46600	46500	239
573	20241016	093100	1671408700	46550	46600	46600	46550	3044
574	20241016	093000	1529680400	46550	46550	46650	46550	1321
575	20241016	092900	1468139200	46600	46550	46600	46550	145
576	20241016	092800	1461389250	46500	46650	46650	46500	1699
577	20241016	092700	1382233200	46650	46700	46700	46650	103
578	20241016	092600	1377423450	46700	46700	46700	46700	91
579	20241016	092500	1373173750	46700	46750	46750	46600	2184
580	20241016	092400	1271266500	46750	46750	46800	46700	626
581	20241016	092300	1241983900	46750	46700	46800	46700	964
582	20241016	092200	1196880150	46700	46500	46700	46500	3248
583	20241016	092100	1045506100	46500	46500	46500	46500	369
584	20241016	092000	1028347600	46500	46500	46500	46500	188
585	20241016	091900	1019605600	46500	46450	46500	46450	299
586	20241016	091800	1005709850	46450	46450	46450	46450	256
587	20241016	091700	993818650	46400	46400	46400	46400	6
588	20241016	091600	993540250	46400	46450	46500	46400	555
589	20241016	091500	967741450	46500	46500	46550	46500	528
590	20241016	091400	943188800	46550	46300	46550	46300	789
591	20241016	091300	906560400	46350	46300	46350	46300	980
592	20241016	091200	861141250	46350	46350	46350	46350	131
593	20241016	091100	855069400	46300	46350	46400	46300	160
594	20241016	091000	847660550	46400	46400	46450	46300	1989
595	20241016	090900	755418900	46400	46400	46400	46400	387
596	20241016	090800	737462100	46400	46550	46550	46400	720
597	20241016	090700	704029550	46450	46500	46500	46350	1788
598	20241016	090600	620960100	46500	46500	46600	46400	1345
599	20241016	090500	558388050	46550	46600	46600	46450	4297
600	20241016	090400	358561250	46550	46500	46650	46500	2206
601	20241016	090300	255863350	46550	46550	46600	46400	1046
602	20241016	090200	207217700	46600	46350	46600	46350	1122
603	20241016	090100	155045350	46350	46300	46550	46300	1659
604	20241016	090000	78056550	46350	46250	46500	46200	1687