KissMeData/000880/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	183200	3352440600	28350	28350	28350	28350	2022
3	20241011	183100	3352440600	28350	28350	28350	28350	0
4	20241011	183000	3352440600	28350	28350	28350	28350	0
5	20241011	182900	3352440600	28350	28350	28350	28350	0
6	20241011	182800	3352440600	28350	28350	28350	28350	0
7	20241011	182700	3352440600	28350	28350	28350	28350	0
8	20241011	182600	3352440600	28350	28350	28350	28350	0
9	20241011	182500	3352440600	28350	28350	28350	28350	0
10	20241011	182400	3352440600	28350	28350	28350	28350	0
11	20241011	182300	3352440600	28350	28350	28350	28350	0
12	20241011	182200	3352440600	28350	28350	28350	28350	0
13	20241011	182100	3352440600	28350	28350	28350	28350	0
14	20241011	182000	3352440600	28350	28350	28350	28350	0
15	20241011	181900	3352440600	28350	28350	28350	28350	0
16	20241011	181800	3352440600	28350	28350	28350	28350	0
17	20241011	181700	3352440600	28350	28350	28350	28350	0
18	20241011	181600	3352440600	28350	28350	28350	28350	0
19	20241011	181500	3352440600	28350	28350	28350	28350	0
20	20241011	181400	3352440600	28350	28350	28350	28350	0
21	20241011	181300	3352440600	28350	28350	28350	28350	0
22	20241011	181200	3352440600	28350	28350	28350	28350	0
23	20241011	181100	3352440600	28350	28350	28350	28350	0
24	20241011	181000	3352440600	28350	28350	28350	28350	0
25	20241011	180900	3352440600	28350	28350	28350	28350	0
26	20241011	180800	3352440600	28350	28350	28350	28350	0
27	20241011	180700	3352440600	28350	28350	28350	28350	0
28	20241011	180600	3352440600	28350	28350	28350	28350	0
29	20241011	180500	3352440600	28350	28350	28350	28350	0
30	20241011	180400	3352440600	28350	28350	28350	28350	0
31	20241011	180300	3352440600	28350	28350	28350	28350	0
32	20241011	180200	3352440600	28350	28350	28350	28350	2022
33	20241011	180100	3352440600	28350	28350	28350	28350	0
34	20241011	180000	3352440600	28350	28350	28350	28350	0
35	20241011	175900	3352440600	28350	28350	28350	28350	0
36	20241011	175800	3352440600	28350	28350	28350	28350	0
37	20241011	175700	3352440600	28350	28350	28350	28350	0
38	20241011	175600	3352440600	28350	28350	28350	28350	0
39	20241011	175500	3352440600	28350	28350	28350	28350	0
40	20241011	175400	3352440600	28350	28350	28350	28350	0
41	20241011	175300	3352440600	28350	28350	28350	28350	0
42	20241011	175200	3352440600	28350	28350	28350	28350	0
43	20241011	175100	3352440600	28350	28350	28350	28350	0
44	20241011	175000	3352440600	28350	28350	28350	28350	0
45	20241011	174900	3352440600	28350	28350	28350	28350	0
46	20241011	174800	3352440600	28350	28350	28350	28350	0
47	20241011	174700	3352440600	28350	28350	28350	28350	0
48	20241011	174600	3352440600	28350	28350	28350	28350	0
49	20241011	174500	3352440600	28350	28350	28350	28350	0
50	20241011	174400	3352440600	28350	28350	28350	28350	0
51	20241011	174300	3352440600	28350	28350	28350	28350	0
52	20241011	174200	3352440600	28350	28350	28350	28350	0
53	20241011	174100	3352440600	28350	28350	28350	28350	0
54	20241011	174000	3352440600	28350	28350	28350	28350	0
55	20241011	173900	3352440600	28350	28350	28350	28350	0
56	20241011	173800	3352440600	28350	28350	28350	28350	0
57	20241011	173700	3352440600	28350	28350	28350	28350	0
58	20241011	173600	3352440600	28350	28350	28350	28350	0
59	20241011	173500	3352440600	28350	28350	28350	28350	0
60	20241011	173400	3352440600	28350	28350	28350	28350	0
61	20241011	173300	3352440600	28350	28350	28350	28350	0
62	20241011	173200	3352440600	28350	28350	28350	28350	2022
63	20241011	173100	3352440600	28350	28350	28350	28350	0
64	20241011	173000	3352440600	28350	28350	28350	28350	0
65	20241011	172900	3352440600	28350	28350	28350	28350	0
66	20241011	172800	3352440600	28350	28350	28350	28350	0
67	20241011	172700	3352440600	28350	28350	28350	28350	0
68	20241011	172600	3352440600	28350	28350	28350	28350	0
69	20241011	172500	3352440600	28350	28350	28350	28350	0
70	20241011	172400	3352440600	28350	28350	28350	28350	0
71	20241011	172300	3352440600	28350	28350	28350	28350	0
72	20241011	172200	3352440600	28350	28350	28350	28350	0
73	20241011	172100	3352440600	28350	28350	28350	28350	0
74	20241011	172000	3352440600	28350	28350	28350	28350	0
75	20241011	171900	3352440600	28350	28350	28350	28350	0
76	20241011	171800	3352440600	28350	28350	28350	28350	0
77	20241011	171700	3352440600	28350	28350	28350	28350	0
78	20241011	171600	3352440600	28350	28350	28350	28350	0
79	20241011	171500	3352440600	28350	28350	28350	28350	0
80	20241011	171400	3352440600	28350	28350	28350	28350	0
81	20241011	171300	3352440600	28350	28350	28350	28350	0
82	20241011	171200	3352440600	28350	28350	28350	28350	0
83	20241011	171100	3352440600	28350	28350	28350	28350	0
84	20241011	171000	3352440600	28350	28350	28350	28350	0
85	20241011	170900	3352440600	28350	28350	28350	28350	0
86	20241011	170800	3352440600	28350	28350	28350	28350	0
87	20241011	170700	3352440600	28350	28350	28350	28350	0
88	20241011	170600	3352440600	28350	28350	28350	28350	0
89	20241011	170500	3352440600	28350	28350	28350	28350	0
90	20241011	170400	3352440600	28350	28350	28350	28350	0
91	20241011	170300	3352440600	28350	28350	28350	28350	0
92	20241011	170200	3352440600	28350	28350	28350	28350	2022
93	20241011	170100	3352440600	28350	28350	28350	28350	0
94	20241011	170000	3352440600	28350	28350	28350	28350	0
95	20241011	165900	3352440600	28350	28350	28350	28350	0
96	20241011	165800	3352440600	28350	28350	28350	28350	0
97	20241011	165700	3352440600	28350	28350	28350	28350	0
98	20241011	165600	3352440600	28350	28350	28350	28350	0
99	20241011	165500	3352440600	28350	28350	28350	28350	0
100	20241011	165400	3352440600	28350	28350	28350	28350	0
101	20241011	165300	3352440600	28350	28350	28350	28350	0
102	20241011	165200	3352440600	28350	28350	28350	28350	0
103	20241011	165100	3352440600	28350	28350	28350	28350	0
104	20241011	165000	3352440600	28350	28350	28350	28350	0
105	20241011	164900	3352440600	28350	28350	28350	28350	0
106	20241011	164800	3352440600	28350	28350	28350	28350	0
107	20241011	164700	3352440600	28350	28350	28350	28350	0
108	20241011	164600	3352440600	28350	28350	28350	28350	0
109	20241011	164500	3352440600	28350	28350	28350	28350	0
110	20241011	164400	3352440600	28350	28350	28350	28350	0
111	20241011	164300	3352440600	28350	28350	28350	28350	0
112	20241011	164200	3352440600	28350	28350	28350	28350	0
113	20241011	164100	3352440600	28350	28350	28350	28350	0
114	20241011	164000	3352440600	28350	28350	28350	28350	0
115	20241011	163900	3352440600	28350	28350	28350	28350	0
116	20241011	163800	3352440600	28350	28350	28350	28350	0
117	20241011	163700	3352440600	28350	28350	28350	28350	0
118	20241011	163600	3352440600	28350	28350	28350	28350	0
119	20241011	163500	3352440600	28350	28350	28350	28350	0
120	20241011	163400	3352440600	28350	28350	28350	28350	0
121	20241011	163300	3352440600	28350	28350	28350	28350	0
122	20241011	163200	3352440600	28350	28350	28350	28350	2022
123	20241011	163100	3352440600	28350	28350	28350	28350	0
124	20241011	163000	3352440600	28350	28350	28350	28350	0
125	20241011	162900	3352440600	28350	28350	28350	28350	0
126	20241011	162800	3352440600	28350	28350	28350	28350	0
127	20241011	162700	3352440600	28350	28350	28350	28350	0
128	20241011	162600	3352440600	28350	28350	28350	28350	0
129	20241011	162500	3352440600	28350	28350	28350	28350	0
130	20241011	162400	3352440600	28350	28350	28350	28350	0
131	20241011	162300	3352440600	28350	28350	28350	28350	0
132	20241011	162200	3352440600	28350	28350	28350	28350	0
133	20241011	162100	3352440600	28350	28350	28350	28350	0
134	20241011	162000	3352440600	28350	28350	28350	28350	0
135	20241011	161900	3352440600	28350	28350	28350	28350	0
136	20241011	161800	3352440600	28350	28350	28350	28350	0
137	20241011	161700	3352440600	28350	28350	28350	28350	0
138	20241011	161600	3352440600	28350	28350	28350	28350	0
139	20241011	161500	3352440600	28350	28350	28350	28350	0
140	20241011	161400	3352440600	28350	28350	28350	28350	0
141	20241011	161300	3352440600	28350	28350	28350	28350	0
142	20241011	161200	3352440600	28350	28350	28350	28350	0
143	20241011	161100	3352440600	28350	28350	28350	28350	0
144	20241011	161000	3352440600	28350	28350	28350	28350	0
145	20241011	160900	3352440600	28350	28350	28350	28350	0
146	20241011	160800	3352440600	28350	28350	28350	28350	0
147	20241011	160700	3352440600	28350	28350	28350	28350	0
148	20241011	160600	3352440600	28350	28350	28350	28350	0
149	20241011	160500	3352440600	28350	28350	28350	28350	0
150	20241011	160400	3352440600	28350	28350	28350	28350	0
151	20241011	160300	3352440600	28350	28350	28350	28350	0
152	20241011	160200	3352440600	28350	28350	28350	28350	2022
153	20241011	160100	3352440600	28350	28350	28350	28350	0
154	20241011	160000	3352440600	28350	28350	28350	28350	0
155	20241011	155900	3352440600	28350	28350	28350	28350	0
156	20241011	155800	3352440600	28350	28350	28350	28350	0
157	20241011	155700	3352440600	28350	28350	28350	28350	0
158	20241011	155600	3352440600	28350	28350	28350	28350	0
159	20241011	155500	3352440600	28350	28350	28350	28350	0
160	20241011	155400	3352440600	28350	28350	28350	28350	0
161	20241011	155300	3352440600	28350	28350	28350	28350	0
162	20241011	155200	3352440600	28350	28350	28350	28350	0
163	20241011	155100	3352440600	28350	28350	28350	28350	0
164	20241011	155000	3352440600	28350	28350	28350	28350	0
165	20241011	154900	3352440600	28350	28350	28350	28350	0
166	20241011	154800	3352440600	28350	28350	28350	28350	0
167	20241011	154700	3352440600	28350	28350	28350	28350	0
168	20241011	154600	3352440600	28350	28350	28350	28350	0
169	20241011	154500	3352440600	28350	28350	28350	28350	0
170	20241011	154400	3352440600	28350	28350	28350	28350	0
171	20241011	154300	3352440600	28350	28350	28350	28350	0
172	20241011	154200	3352440600	28350	28350	28350	28350	0
173	20241011	154100	3352440600	28350	28350	28350	28350	0
174	20241011	154000	3352440600	28350	28350	28350	28350	0
175	20241011	153900	3352440600	28350	28350	28350	28350	0
176	20241011	153800	3352440600	28350	28350	28350	28350	0
177	20241011	153700	3352440600	28350	28350	28350	28350	0
178	20241011	153600	3352440600	28350	28350	28350	28350	0
179	20241011	153500	3352440600	28350	28350	28350	28350	0
180	20241011	153400	3352440600	28350	28350	28350	28350	0
181	20241011	153300	3352440600	28350	28350	28350	28350	0
182	20241011	153200	3352440600	28350	28350	28350	28350	2022
183	20241011	153100	3352440600	28350	28350	28350	28350	0
184	20241011	153000	3352440600	28350	28350	28350	28350	2022
185	20241011	152900	3295116900	28300	28300	28300	28300	0
186	20241011	152800	3295116900	28300	28300	28300	28300	0
187	20241011	152700	3295116900	28300	28300	28300	28300	0
188	20241011	152600	3295116900	28300	28300	28300	28300	0
189	20241011	152500	3295116900	28300	28300	28300	28300	0
190	20241011	152400	3295116900	28300	28300	28300	28300	0
191	20241011	152300	3295116900	28300	28300	28300	28300	0
192	20241011	152200	3295116900	28300	28300	28300	28300	0
193	20241011	152100	3295116900	28300	28300	28300	28300	0
194	20241011	152000	3295116900	28300	28300	28300	28300	0
195	20241011	151900	3295116900	28300	28250	28400	28200	2363
196	20241011	151800	3228296300	28250	28250	28250	28200	1361
197	20241011	151700	3189850000	28250	28350	28350	28250	1009
198	20241011	151600	3161254800	28300	28250	28350	28250	92
199	20241011	151500	3158651200	28300	28250	28300	28250	56
200	20241011	151400	3157067100	28250	28300	28300	28250	39
201	20241011	151300	3155964700	28300	28300	28300	28300	12
202	20241011	151200	3155625100	28300	28300	28300	28250	7
203	20241011	151100	3155427050	28250	28300	28300	28250	121
204	20241011	151000	3152003400	28250	28250	28300	28250	58
205	20241011	150900	3150364700	28250	28300	28300	28250	95
206	20241011	150800	3147680850	28250	28300	28300	28250	25
207	20241011	150700	3146974450	28300	28300	28300	28250	692
208	20241011	150600	3127392300	28250	28300	28300	28250	136
209	20241011	150500	3123549800	28250	28300	28300	28250	76
210	20241011	150400	3121400150	28250	28250	28300	28250	672
211	20241011	150300	3102407350	28250	28250	28300	28250	109
212	20241011	150200	3099327450	28250	28200	28300	28200	577
213	20241011	150100	3083017400	28200	28250	28250	28200	55
214	20241011	150000	3081464850	28250	28250	28250	28250	109
215	20241011	145900	3078385600	28250	28250	28250	28250	92
216	20241011	145800	3075786600	28250	28200	28250	28200	160
217	20241011	145700	3071267000	28200	28250	28250	28200	210
218	20241011	145600	3065339600	28200	28250	28250	28200	56
219	20241011	145500	3063759250	28250	28200	28350	28200	1230
220	20241011	145400	3029006400	28200	28250	28350	28200	3987
221	20241011	145300	2916327050	28250	28250	28250	28250	90
222	20241011	145200	2913784550	28250	28250	28300	28250	380
223	20241011	145100	2903049450	28250	28250	28250	28250	149
224	20241011	145000	2898840200	28250	28250	28250	28250	77
225	20241011	144900	2896664950	28250	28300	28300	28250	44
226	20241011	144800	2895420500	28250	28200	28250	28200	149
227	20241011	144700	2891211950	28250	28200	28250	28200	129
228	20241011	144600	2887568950	28200	28200	28250	28200	40
229	20241011	144500	2886440000	28250	28200	28250	28200	19
230	20241011	144400	2885903500	28200	28250	28300	28200	428
231	20241011	144300	2873812750	28250	28250	28300	28250	138
232	20241011	144200	2869911000	28200	28250	28300	28200	297
233	20241011	144100	2861520700	28250	28250	28300	28250	1207
234	20241011	144000	2827422250	28250	28250	28250	28250	27
235	20241011	143900	2826659500	28300	28250	28350	28250	77
236	20241011	143800	2824479850	28350	28250	28350	28250	1969
237	20241011	143700	2768756900	28300	28250	28300	28250	94
238	20241011	143600	2766099300	28250	28250	28300	28250	51
239	20241011	143500	2764657900	28300	28250	28300	28250	238
240	20241011	143400	2757932950	28300	28250	28300	28250	40
241	20241011	143300	2756802150	28250	28250	28300	28250	96
242	20241011	143200	2754089450	28250	28250	28300	28250	114
243	20241011	143100	2750868700	28250	28250	28300	28250	127
244	20241011	143000	2747275100	28300	28300	28300	28250	60
245	20241011	142900	2745578350	28250	28250	28300	28250	243
246	20241011	142800	2738713550	28250	28250	28300	28250	48
247	20241011	142700	2737356850	28300	28250	28300	28250	98
248	20241011	142600	2734588250	28300	28250	28300	28250	292
249	20241011	142500	2726338450	28250	28300	28300	28250	1119
250	20241011	142400	2694675300	28300	28300	28350	28300	82
251	20241011	142300	2692354650	28300	28300	28350	28300	80
252	20241011	142200	2690089850	28300	28350	28350	28300	188
253	20241011	142100	2684767900	28300	28300	28350	28300	160
254	20241011	142000	2680234850	28350	28300	28350	28300	63
255	20241011	141900	2678451150	28300	28350	28350	28300	196
256	20241011	141800	2672900650	28300	28300	28300	28300	536
257	20241011	141700	2657731850	28300	28300	28350	28300	50
258	20241011	141600	2656315400	28300	28300	28300	28300	112
259	20241011	141500	2653145800	28350	28300	28350	28300	177
260	20241011	141400	2648130300	28300	28300	28350	28300	34
261	20241011	141300	2647167150	28350	28300	28350	28300	174
262	20241011	141200	2642242700	28350	28300	28350	28300	57
263	20241011	141100	2640628450	28300	28300	28350	28300	567
264	20241011	141000	2624581650	28300	28300	28350	28300	169
265	20241011	140900	2619796050	28300	28300	28350	28300	93
266	20241011	140800	2617162900	28350	28350	28350	28300	76
267	20241011	140700	2615010650	28350	28300	28350	28300	43
268	20241011	140600	2613793050	28300	28300	28350	28300	115
269	20241011	140500	2610537550	28300	28300	28350	28300	57
270	20241011	140400	2608923800	28300	28300	28350	28300	45
271	20241011	140300	2607649250	28300	28300	28350	28300	105
272	20241011	140200	2604676950	28300	28300	28300	28300	46
273	20241011	140100	2603375150	28300	28300	28350	28300	181
274	20241011	140000	2598245600	28300	28400	28400	28300	2174
275	20241011	135900	2536619900	28350	28350	28400	28350	15
276	20241011	135800	2536194600	28350	28350	28400	28350	38
277	20241011	135700	2535116550	28350	28350	28350	28350	121
278	20241011	135600	2531686200	28400	28350	28400	28350	41
279	20241011	135500	2530523200	28350	28350	28400	28350	87
280	20241011	135400	2528056050	28350	28350	28400	28350	151
281	20241011	135300	2523775100	28350	28400	28400	28350	222
282	20241011	135200	2517470350	28350	28350	28400	28350	39
283	20241011	135100	2516363750	28400	28400	28400	28400	408
284	20241011	135000	2504776550	28450	28400	28450	28400	121
285	20241011	134900	2501336300	28400	28350	28500	28350	233
286	20241011	134800	2494723000	28350	28400	28400	28350	86
287	20241011	134700	2492281750	28400	28400	28450	28400	243
288	20241011	134600	2485379850	28400	28400	28450	28400	286
289	20241011	134500	2477254950	28450	28400	28450	28400	58
290	20241011	134400	2475607050	28400	28400	28450	28400	115
291	20241011	134300	2472340100	28400	28450	28450	28350	2013
292	20241011	134200	2415203000	28450	28450	28450	28400	134
293	20241011	134100	2411390800	28450	28500	28500	28400	2863
294	20241011	134000	2329990650	28450	28450	28500	28450	15
295	20241011	133900	2329563850	28450	28500	28500	28450	76
296	20241011	133800	2327398650	28500	28500	28500	28450	107
297	20241011	133700	2324353350	28450	28450	28450	28450	28
298	20241011	133600	2323556750	28500	28450	28500	28450	23
299	20241011	133500	2322901500	28450	28500	28500	28450	76
300	20241011	133400	2320736700	28500	28550	28550	28500	38
301	20241011	133300	2319652650	28500	28450	28500	28450	319
302	20241011	133200	2310561800	28450	28450	28450	28450	94
303	20241011	133100	2307887500	28450	28450	28500	28450	56
304	20241011	133000	2306293550	28450	28450	28500	28450	162
305	20241011	132900	2301683950	28500	28500	28500	28500	287
306	20241011	132800	2293504450	28500	28500	28550	28500	53
307	20241011	132700	2291993250	28500	28500	28550	28500	41
308	20241011	132600	2290824650	28550	28500	28550	28500	190
309	20241011	132500	2285408850	28500	28500	28550	28500	99
310	20241011	132400	2282585050	28500	28500	28550	28500	25
311	20241011	132300	2281872250	28550	28550	28550	28500	43
312	20241011	132200	2280645750	28500	28550	28550	28500	79
313	20241011	132100	2278393550	28500	28550	28550	28500	31
314	20241011	132000	2277510000	28500	28550	28550	28500	43
315	20241011	131900	2276283100	28500	28550	28550	28500	215
316	20241011	131800	2270154900	28500	28500	28550	28500	42
317	20241011	131700	2268957650	28500	28500	28550	28500	28
318	20241011	131600	2268159000	28550	28550	28550	28500	122
319	20241011	131500	2264680100	28550	28500	28550	28500	36
320	20241011	131400	2263653100	28500	28500	28550	28500	39
321	20241011	131300	2262540450	28500	28550	28550	28500	93
322	20241011	131200	2259889850	28500	28500	28550	28500	101
323	20241011	131100	2257010550	28500	28550	28550	28500	24
324	20241011	131000	2256325600	28500	28500	28550	28500	101
325	20241011	130900	2253447050	28550	28500	28550	28500	28
326	20241011	130800	2252648400	28550	28550	28550	28500	32
327	20241011	130700	2251735600	28500	28500	28550	28500	104
328	20241011	130600	2248771550	28500	28500	28550	28500	58
329	20241011	130500	2247117850	28500	28550	28550	28500	6
330	20241011	130400	2246946800	28550	28500	28550	28500	102
331	20241011	130300	2244039100	28500	28500	28550	28500	88
332	20241011	130200	2241530400	28500	28550	28550	28500	433
333	20241011	130100	2229169750	28550	28550	28600	28550	33
334	20241011	130000	2228226900	28550	28550	28600	28550	122
335	20241011	125900	2224742850	28550	28550	28550	28550	10
336	20241011	125800	2224457350	28600	28550	28600	28550	39
337	20241011	125700	2223342950	28550	28650	28650	28550	96
338	20241011	125600	2220599250	28600	28600	28600	28600	28
339	20241011	125500	2219798450	28550	28550	28600	28550	31
340	20241011	125400	2218912900	28600	28600	28600	28550	237
341	20241011	125300	2212144650	28600	28600	28600	28550	926
342	20241011	125200	2185704200	28550	28550	28600	28550	850
343	20241011	125100	2161436450	28600	28550	28650	28550	98
344	20241011	125000	2158636150	28600	28600	28650	28600	66
345	20241011	124900	2156748500	28600	28650	28650	28600	23
346	20241011	124800	2156090450	28600	28600	28650	28600	113
347	20241011	124700	2152854500	28650	28600	28650	28550	100
348	20241011	124600	2149994550	28650	28650	28700	28650	160
349	20241011	124500	2145410300	28650	28650	28700	28650	113
350	20241011	124400	2142171850	28650	28700	28700	28600	1272
351	20241011	124300	2105776500	28700	28550	28700	28550	1424
352	20241011	124200	2065050050	28550	28550	28550	28500	44
353	20241011	124100	2063794400	28500	28500	28550	28500	104
354	20241011	124000	2060830150	28550	28550	28550	28550	54
355	20241011	123900	2059288450	28500	28550	28550	28500	59
356	20241011	123800	2057605950	28500	28550	28550	28500	75
357	20241011	123700	2055468150	28500	28500	28550	28500	35
358	20241011	123600	2054469950	28550	28550	28550	28550	7
359	20241011	123500	2054270100	28550	28550	28600	28550	139
360	20241011	123400	2050300700	28550	28600	28600	28550	30
361	20241011	123300	2049443250	28600	28550	28600	28550	43
362	20241011	123200	2048214950	28550	28600	28600	28550	590
363	20241011	123100	2031369500	28550	28600	28600	28550	24
364	20241011	123000	2030683600	28550	28550	28600	28550	36
365	20241011	122900	2029655550	28550	28550	28600	28550	102
366	20241011	122800	2026742500	28550	28600	28600	28550	30
367	20241011	122700	2025885500	28600	28650	28650	28600	135
368	20241011	122600	2022024200	28600	28550	28600	28550	170
369	20241011	122500	2017166900	28650	28550	28650	28550	132
370	20241011	122400	2013391600	28550	28600	28600	28550	1153
371	20241011	122300	1980472150	28600	28600	28650	28600	109
372	20241011	122200	1977353800	28600	28600	28650	28550	56
373	20241011	122100	1975753300	28600	28600	28600	28600	9
374	20241011	122000	1975495900	28550	28600	28650	28550	21
375	20241011	121900	1974895450	28600	28600	28600	28550	321
376	20241011	121800	1965718400	28650	28600	28650	28600	39
377	20241011	121700	1964602050	28600	28600	28650	28600	18
378	20241011	121600	1964087000	28650	28600	28650	28600	155
379	20241011	121500	1959651150	28600	28600	28650	28600	120
380	20241011	121400	1956218300	28650	28600	28650	28600	47
381	20241011	121300	1954872850	28650	28600	28650	28600	86
382	20241011	121200	1952412300	28650	28600	28650	28600	50
383	20241011	121100	1950980800	28600	28650	28650	28600	52
384	20241011	121000	1949492050	28650	28650	28650	28600	114
385	20241011	120900	1946229600	28600	28650	28650	28600	42
386	20241011	120800	1945027350	28650	28600	28650	28600	28
387	20241011	120700	1944225600	28600	28600	28650	28600	101
388	20241011	120600	1941336050	28600	28650	28650	28600	35
389	20241011	120500	1940334800	28600	28600	28650	28600	40
390	20241011	120400	1939189850	28650	28600	28650	28600	94
391	20241011	120300	1936500450	28600	28450	28650	28450	2219
392	20241011	120200	1873121550	28500	28450	28500	28450	21
393	20241011	120100	1872523200	28450	28500	28500	28450	27
394	20241011	120000	1871754750	28500	28450	28500	28450	112
395	20241011	115900	1868567350	28450	28450	28500	28450	40
396	20241011	115800	1867428400	28500	28500	28550	28450	186
397	20241011	115700	1862127650	28500	28500	28550	28500	151
398	20241011	115600	1857821900	28500	28550	28600	28500	120
399	20241011	115500	1854396200	28500	28450	28500	28450	23
400	20241011	115400	1853741600	28450	28500	28550	28450	108
401	20241011	115300	1850662800	28500	28550	28550	28500	43
402	20241011	115200	1849436300	28500	28500	28550	28500	182
403	20241011	115100	1844249050	28550	28500	28550	28500	1566
404	20241011	115000	1799617300	28500	28500	28550	28500	35
405	20241011	114900	1798619550	28550	28500	28550	28500	42
406	20241011	114800	1797421600	28550	28550	28550	28500	95
407	20241011	114700	1794712850	28500	28550	28550	28500	167
408	20241011	114600	1789946700	28500	28500	28550	28500	51
409	20241011	114500	1788492300	28500	28550	28550	28500	102
410	20241011	114400	1785584600	28550	28500	28550	28500	51
411	20241011	114300	1784130800	28550	28500	28550	28500	31
412	20241011	114200	1783246350	28500	28550	28550	28500	114
413	20241011	114100	1779992300	28550	28600	28600	28550	81
414	20241011	114000	1777678400	28550	28600	28600	28550	42
415	20241011	113900	1776478350	28550	28550	28550	28550	40
416	20241011	113800	1775336350	28550	28550	28600	28550	162
417	20241011	113700	1770709550	28600	28600	28600	28550	158
418	20241011	113600	1766195800	28550	28550	28600	28550	31
419	20241011	113500	1765310300	28550	28550	28600	28550	132
420	20241011	113400	1761540300	28550	28550	28550	28550	58
421	20241011	113300	1759884400	28550	28550	28550	28500	1214
422	20241011	113200	1725226150	28500	28500	28550	28500	156
423	20241011	113100	1720777700	28550	28550	28550	28500	50
424	20241011	113000	1719350300	28550	28500	28550	28500	80
425	20241011	112900	1717068100	28550	28500	28550	28500	131
426	20241011	112800	1713332650	28500	28500	28550	28500	38
427	20241011	112700	1712248850	28550	28500	28550	28500	46
428	20241011	112600	1710937150	28550	28550	28550	28500	126
429	20241011	112500	1707345200	28500	28500	28550	28500	795
430	20241011	112400	1684682950	28450	28550	28550	28450	541
431	20241011	112300	1669260700	28550	28500	28600	28500	118
432	20241011	112200	1665894050	28550	28500	28550	28500	72
433	20241011	112100	1663839200	28550	28500	28550	28500	117
434	20241011	112000	1660499850	28550	28500	28550	28500	15
435	20241011	111900	1660072100	28500	28550	28550	28500	194
436	20241011	111800	1654538750	28500	28450	28550	28450	17
437	20241011	111700	1654054400	28550	28500	28550	28450	29
438	20241011	111600	1653228400	28500	28550	28600	28450	93
439	20241011	111500	1650577350	28450	28500	28550	28450	408
440	20241011	111400	1638946700	28500	28500	28550	28450	232
441	20241011	111300	1632326700	28500	28500	28550	28500	118
442	20241011	111200	1628962700	28500	28500	28550	28500	128
443	20241011	111100	1625313950	28550	28550	28550	28500	46
444	20241011	111000	1624001900	28500	28600	28600	28500	121
445	20241011	110900	1620549400	28550	28550	28550	28550	44
446	20241011	110800	1619293200	28600	28500	28600	28500	35
447	20241011	110700	1618294500	28500	28500	28600	28500	120
448	20241011	110600	1614873100	28550	28550	28600	28500	46
449	20241011	110500	1613559650	28500	28550	28550	28500	170
450	20241011	110400	1608707300	28550	28550	28550	28450	198
451	20241011	110300	1603060450	28500	28500	28550	28500	48
452	20241011	110200	1601691750	28500	28550	28550	28500	71
453	20241011	110100	1599667300	28500	28500	28550	28500	121
454	20241011	110000	1596218450	28500	28600	28600	28500	41
455	20241011	105900	1595048900	28550	28450	28550	28450	107
456	20241011	105800	1592001600	28450	28550	28550	28450	76
457	20241011	105700	1589835900	28500	28500	28550	28500	116
458	20241011	105600	1586529200	28550	28450	28550	28450	491
459	20241011	105500	1572535700	28450	28450	28500	28450	68
460	20241011	105400	1570600150	28450	28500	28500	28450	220
461	20241011	105300	1564335200	28450	28500	28500	28450	15
462	20241011	105200	1563907900	28450	28500	28500	28450	118
463	20241011	105100	1560546450	28500	28500	28500	28450	213
464	20241011	105000	1554483850	28500	28450	28500	28450	47
465	20241011	104900	1553144950	28500	28450	28500	28450	72
466	20241011	104800	1551094800	28450	28500	28500	28450	146
467	20241011	104700	1546940050	28450	28500	28500	28450	14
468	20241011	104600	1546541500	28450	28500	28500	28450	115
469	20241011	104500	1543265650	28450	28500	28550	28450	137
470	20241011	104400	1539360700	28550	28550	28550	28500	68
471	20241011	104300	1537420700	28550	28500	28550	28500	44
472	20241011	104200	1536165800	28500	28500	28550	28500	116
473	20241011	104100	1532859550	28500	28500	28550	28500	45
474	20241011	104000	1531576100	28500	28500	28550	28500	43
475	20241011	103900	1530349550	28500	28500	28550	28450	66
476	20241011	103800	1528468600	28500	28500	28550	28500	147
477	20241011	103700	1524277100	28500	28550	28550	28500	97
478	20241011	103600	1521512300	28500	28550	28550	28500	50
479	20241011	103500	1520085450	28550	28600	28600	28550	133
480	20241011	103400	1516287400	28550	28600	28650	28550	65
481	20241011	103300	1514428950	28600	28600	28600	28550	81
482	20241011	103200	1512115200	28600	28600	28650	28550	1086
483	20241011	103100	1481032000	28600	28550	28600	28550	53
484	20241011	103000	1479517650	28550	28600	28600	28550	58
485	20241011	102900	1477860050	28550	28600	28600	28550	166
486	20241011	102800	1473118950	28550	28600	28600	28550	27
487	20241011	102700	1472346950	28550	28550	28600	28550	127
488	20241011	102600	1468718300	28600	28600	28600	28550	100
489	20241011	102500	1465862700	28600	28500	28600	28500	205
490	20241011	102400	1460008750	28500	28450	28550	28450	376
491	20241011	102300	1449292950	28450	28450	28500	28450	153
492	20241011	102200	1444938750	28500	28500	28500	28450	30
493	20241011	102100	1444084200	28450	28500	28500	28450	37
494	20241011	102000	1443030800	28500	28500	28500	28450	101
495	20241011	101900	1440155950	28450	28450	28500	28450	548
496	20241011	101800	1424564600	28500	28450	28500	28450	39
497	20241011	101700	1423454700	28500	28500	28550	28450	1462
498	20241011	101600	1381787550	28500	28550	28550	28500	292
499	20241011	101500	1373464500	28550	28500	28550	28500	950
500	20241011	101400	1346389450	28500	28500	28500	28450	340
501	20241011	101300	1336700900	28450	28500	28500	28450	140
502	20241011	101200	1332715800	28500	28500	28500	28450	157
503	20241011	101100	1328247350	28450	28450	28500	28450	794
504	20241011	101000	1305649400	28450	28500	28500	28450	948
505	20241011	100900	1278657250	28500	28500	28550	28500	211
506	20241011	100800	1272643500	28500	28500	28550	28500	126
507	20241011	100700	1269051500	28550	28500	28550	28500	177
508	20241011	100600	1264006700	28500	28500	28550	28500	51
509	20241011	100500	1262552200	28500	28550	28600	28500	1283
510	20241011	100400	1225924400	28550	28650	28650	28550	613
511	20241011	100300	1208413300	28650	28550	28650	28500	2234
512	20241011	100200	1144519050	28600	28550	28600	28500	1584
513	20241011	100100	1099257450	28550	28500	28550	28500	129
514	20241011	100000	1095580650	28550	28500	28600	28500	1293
515	20241011	095900	1058671050	28500	28450	28500	28450	819
516	20241011	095800	1035357450	28450	28450	28500	28450	743
517	20241011	095700	1014218850	28450	28450	28500	28450	1534
518	20241011	095600	970557700	28500	28500	28500	28400	265
519	20241011	095500	963019950	28500	28450	28500	28450	21
520	20241011	095400	962421500	28500	28550	28550	28500	67
521	20241011	095300	960509900	28550	28550	28550	28500	264
522	20241011	095200	952975900	28500	28600	28600	28500	123
523	20241011	095100	949465750	28600	28550	28600	28550	1177
524	20241011	095000	915829300	28550	28450	28550	28450	1034
525	20241011	094900	886359700	28500	28500	28500	28450	329
526	20241011	094800	876996150	28500	28500	28500	28450	323
527	20241011	094700	867791000	28450	28400	28500	28400	188
528	20241011	094600	862448600	28450	28450	28500	28400	1354
529	20241011	094500	823936600	28450	28500	28500	28450	60
530	20241011	094400	822229550	28500	28500	28500	28450	875
531	20241011	094300	797301450	28550	28500	28550	28450	476
532	20241011	094200	783742850	28550	28500	28550	28450	931
533	20241011	094100	757189450	28500	28500	28500	28500	1312
534	20241011	094000	719797450	28450	28500	28550	28450	355
535	20241011	093900	709683650	28500	28550	28550	28500	220
536	20241011	093800	703412800	28550	28550	28550	28500	159
537	20241011	093700	698880200	28500	28500	28550	28500	153
538	20241011	093600	694519450	28500	28550	28550	28500	64
539	20241011	093500	692692950	28550	28600	28600	28500	96
540	20241011	093400	689953900	28600	28650	28650	28600	302
541	20241011	093300	681315050	28650	28650	28650	28650	28
542	20241011	093200	680512850	28650	28650	28650	28500	239
543	20241011	093100	673682750	28550	28650	28650	28500	1059
544	20241011	093000	643479950	28650	28650	28650	28500	996
545	20241011	092900	615065300	28600	28600	28650	28450	1206
546	20241011	092800	580605400	28600	28650	28650	28550	399
547	20241011	092700	569211250	28650	28650	28650	28550	1793
548	20241011	092600	517945300	28700	28650	28700	28650	230
549	20241011	092500	511355450	28650	28800	28800	28650	2299
550	20241011	092400	445280100	28750	28700	28800	28650	2571
551	20241011	092300	371355350	28650	28700	28700	28650	45
552	20241011	092200	370064300	28700	28850	28850	28650	437
553	20241011	092100	357513500	28800	28700	28800	28650	648
554	20241011	092000	338899400	28750	28850	28850	28750	1079
555	20241011	091900	307829700	28800	28700	28800	28700	870
556	20241011	091800	282837200	28650	28750	28750	28650	1613
557	20241011	091700	236588550	28800	28850	28850	28750	2251
558	20241011	091600	171769500	28800	28850	28850	28800	264
559	20241011	091500	164164450	28800	28800	28800	28800	70
560	20241011	091400	162148450	28850	28850	28850	28850	930
561	20241011	091300	135317950	28900	28850	28900	28850	505
562	20241011	091200	120748450	28900	28900	28900	28900	604
563	20241011	091100	103292850	28900	28900	28900	28850	258
564	20241011	091000	95848950	28900	28950	28950	28900	128
565	20241011	090900	92149400	28950	28950	28950	28950	201
566	20241011	090800	86330450	29000	28950	29000	28900	137
567	20241011	090700	82368800	28950	29000	29000	28950	11
568	20241011	090600	82050100	28850	29000	29000	28850	61
569	20241011	090500	80287400	29000	28850	29000	28850	8
570	20241011	090400	80055700	28850	28850	29000	28800	99
571	20241011	090300	77196150	28850	28800	28900	28750	1221
572	20241011	090200	42025850	28800	28750	28800	28750	134
573	20241011	090100	38169600	28750	28850	28850	28750	601
574	20241011	090000	20883850	29000	29100	29100	28900	719