KissMeData/000720/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	183200	16008311900	29200	29200	29200	29200	10664
3	20241022	183100	16008311900	29200	29200	29200	29200	0
4	20241022	183000	16008311900	29200	29200	29200	29200	0
5	20241022	182900	16008311900	29200	29200	29200	29200	0
6	20241022	182800	16008311900	29200	29200	29200	29200	0
7	20241022	182700	16008311900	29200	29200	29200	29200	0
8	20241022	182600	16008311900	29200	29200	29200	29200	0
9	20241022	182500	16008311900	29200	29200	29200	29200	0
10	20241022	182400	16008311900	29200	29200	29200	29200	0
11	20241022	182300	16008311900	29200	29200	29200	29200	0
12	20241022	182200	16008311900	29200	29200	29200	29200	0
13	20241022	182100	16008311900	29200	29200	29200	29200	0
14	20241022	182000	16008311900	29200	29200	29200	29200	0
15	20241022	181900	16008311900	29200	29200	29200	29200	0
16	20241022	181800	16008311900	29200	29200	29200	29200	0
17	20241022	181700	16008311900	29200	29200	29200	29200	0
18	20241022	181600	16008311900	29200	29200	29200	29200	0
19	20241022	181500	16008311900	29200	29200	29200	29200	0
20	20241022	181400	16008311900	29200	29200	29200	29200	0
21	20241022	181300	16008311900	29200	29200	29200	29200	0
22	20241022	181200	16008311900	29200	29200	29200	29200	0
23	20241022	181100	16008311900	29200	29200	29200	29200	0
24	20241022	181000	16008311900	29200	29200	29200	29200	0
25	20241022	180900	16008311900	29200	29200	29200	29200	0
26	20241022	180800	16008311900	29200	29200	29200	29200	0
27	20241022	180700	16008311900	29200	29200	29200	29200	0
28	20241022	180600	16008311900	29200	29200	29200	29200	0
29	20241022	180500	16008311900	29200	29200	29200	29200	0
30	20241022	180400	16008311900	29200	29200	29200	29200	0
31	20241022	180300	16008311900	29200	29200	29200	29200	0
32	20241022	180200	16008311900	29200	29200	29200	29200	10664
33	20241022	180100	16008311900	29200	29200	29200	29200	0
34	20241022	180000	16008311900	29200	29200	29200	29200	0
35	20241022	175900	16008311900	29200	29200	29200	29200	0
36	20241022	175800	16008311900	29200	29200	29200	29200	0
37	20241022	175700	16008311900	29200	29200	29200	29200	0
38	20241022	175600	16008311900	29200	29200	29200	29200	0
39	20241022	175500	16008311900	29200	29200	29200	29200	0
40	20241022	175400	16008311900	29200	29200	29200	29200	0
41	20241022	175300	16008311900	29200	29200	29200	29200	0
42	20241022	175200	16008311900	29200	29200	29200	29200	0
43	20241022	175100	16008311900	29200	29200	29200	29200	0
44	20241022	175000	16008311900	29200	29200	29200	29200	0
45	20241022	174900	16008311900	29200	29200	29200	29200	0
46	20241022	174800	16008311900	29200	29200	29200	29200	0
47	20241022	174700	16008311900	29200	29200	29200	29200	0
48	20241022	174600	16008311900	29200	29200	29200	29200	0
49	20241022	174500	16008311900	29200	29200	29200	29200	0
50	20241022	174400	16008311900	29200	29200	29200	29200	0
51	20241022	174300	16008311900	29200	29200	29200	29200	0
52	20241022	174200	16008311900	29200	29200	29200	29200	0
53	20241022	174100	16008311900	29200	29200	29200	29200	0
54	20241022	174000	16008311900	29200	29200	29200	29200	0
55	20241022	173900	16008311900	29200	29200	29200	29200	0
56	20241022	173800	16008311900	29200	29200	29200	29200	0
57	20241022	173700	16008311900	29200	29200	29200	29200	0
58	20241022	173600	16008311900	29200	29200	29200	29200	0
59	20241022	173500	16008311900	29200	29200	29200	29200	0
60	20241022	173400	16008311900	29200	29200	29200	29200	0
61	20241022	173300	16008311900	29200	29200	29200	29200	0
62	20241022	173200	16008311900	29200	29200	29200	29200	10664
63	20241022	173100	16008311900	29200	29200	29200	29200	0
64	20241022	173000	16008311900	29200	29200	29200	29200	0
65	20241022	172900	16008311900	29200	29200	29200	29200	0
66	20241022	172800	16008311900	29200	29200	29200	29200	0
67	20241022	172700	16008311900	29200	29200	29200	29200	0
68	20241022	172600	16008311900	29200	29200	29200	29200	0
69	20241022	172500	16008311900	29200	29200	29200	29200	0
70	20241022	172400	16008311900	29200	29200	29200	29200	0
71	20241022	172300	16008311900	29200	29200	29200	29200	0
72	20241022	172200	16008311900	29200	29200	29200	29200	0
73	20241022	172100	16008311900	29200	29200	29200	29200	0
74	20241022	172000	16008311900	29200	29200	29200	29200	0
75	20241022	171900	16008311900	29200	29200	29200	29200	0
76	20241022	171800	16008311900	29200	29200	29200	29200	0
77	20241022	171700	16008311900	29200	29200	29200	29200	0
78	20241022	171600	16008311900	29200	29200	29200	29200	0
79	20241022	171500	16008311900	29200	29200	29200	29200	0
80	20241022	171400	16008311900	29200	29200	29200	29200	0
81	20241022	171300	16008311900	29200	29200	29200	29200	0
82	20241022	171200	16008311900	29200	29200	29200	29200	0
83	20241022	171100	16008311900	29200	29200	29200	29200	0
84	20241022	171000	16008311900	29200	29200	29200	29200	0
85	20241022	170900	16008311900	29200	29200	29200	29200	0
86	20241022	170800	16008311900	29200	29200	29200	29200	0
87	20241022	170700	16008311900	29200	29200	29200	29200	0
88	20241022	170600	16008311900	29200	29200	29200	29200	0
89	20241022	170500	16008311900	29200	29200	29200	29200	0
90	20241022	170400	16008311900	29200	29200	29200	29200	0
91	20241022	170300	16008311900	29200	29200	29200	29200	0
92	20241022	170200	16008311900	29200	29200	29200	29200	10664
93	20241022	170100	16008311900	29200	29200	29200	29200	0
94	20241022	170000	16008311900	29200	29200	29200	29200	0
95	20241022	165900	16008311900	29200	29200	29200	29200	0
96	20241022	165800	16008311900	29200	29200	29200	29200	0
97	20241022	165700	16008311900	29200	29200	29200	29200	0
98	20241022	165600	16008311900	29200	29200	29200	29200	0
99	20241022	165500	16008311900	29200	29200	29200	29200	0
100	20241022	165400	16008311900	29200	29200	29200	29200	0
101	20241022	165300	16008311900	29200	29200	29200	29200	0
102	20241022	165200	16008311900	29200	29200	29200	29200	0
103	20241022	165100	16008311900	29200	29200	29200	29200	0
104	20241022	165000	16008311900	29200	29200	29200	29200	0
105	20241022	164900	16008311900	29200	29200	29200	29200	0
106	20241022	164800	16008311900	29200	29200	29200	29200	0
107	20241022	164700	16008311900	29200	29200	29200	29200	0
108	20241022	164600	16008311900	29200	29200	29200	29200	0
109	20241022	164500	16008311900	29200	29200	29200	29200	0
110	20241022	164400	16008311900	29200	29200	29200	29200	0
111	20241022	164300	16008311900	29200	29200	29200	29200	0
112	20241022	164200	16008311900	29200	29200	29200	29200	0
113	20241022	164100	16008311900	29200	29200	29200	29200	0
114	20241022	164000	16008311900	29200	29200	29200	29200	0
115	20241022	163900	16008311900	29200	29200	29200	29200	0
116	20241022	163800	16008311900	29200	29200	29200	29200	0
117	20241022	163700	16008311900	29200	29200	29200	29200	0
118	20241022	163600	16008311900	29200	29200	29200	29200	0
119	20241022	163500	16008311900	29200	29200	29200	29200	0
120	20241022	163400	16008311900	29200	29200	29200	29200	0
121	20241022	163300	16008311900	29200	29200	29200	29200	0
122	20241022	163200	16008311900	29200	29200	29200	29200	10664
123	20241022	163100	16008311900	29200	29200	29200	29200	0
124	20241022	163000	16008311900	29200	29200	29200	29200	0
125	20241022	162900	16008311900	29200	29200	29200	29200	0
126	20241022	162800	16008311900	29200	29200	29200	29200	0
127	20241022	162700	16008311900	29200	29200	29200	29200	0
128	20241022	162600	16008311900	29200	29200	29200	29200	0
129	20241022	162500	16008311900	29200	29200	29200	29200	0
130	20241022	162400	16008311900	29200	29200	29200	29200	0
131	20241022	162300	16008311900	29200	29200	29200	29200	0
132	20241022	162200	16008311900	29200	29200	29200	29200	0
133	20241022	162100	16008311900	29200	29200	29200	29200	0
134	20241022	162000	16008311900	29200	29200	29200	29200	0
135	20241022	161900	16008311900	29200	29200	29200	29200	0
136	20241022	161800	16008311900	29200	29200	29200	29200	0
137	20241022	161700	16008311900	29200	29200	29200	29200	0
138	20241022	161600	16008311900	29200	29200	29200	29200	0
139	20241022	161500	16008311900	29200	29200	29200	29200	0
140	20241022	161400	16008311900	29200	29200	29200	29200	0
141	20241022	161300	16008311900	29200	29200	29200	29200	0
142	20241022	161200	16008311900	29200	29200	29200	29200	0
143	20241022	161100	16008311900	29200	29200	29200	29200	0
144	20241022	161000	16008311900	29200	29200	29200	29200	0
145	20241022	160900	16008311900	29200	29200	29200	29200	0
146	20241022	160800	16008311900	29200	29200	29200	29200	0
147	20241022	160700	16008311900	29200	29200	29200	29200	0
148	20241022	160600	16008311900	29200	29200	29200	29200	0
149	20241022	160500	16008311900	29200	29200	29200	29200	0
150	20241022	160400	16008311900	29200	29200	29200	29200	0
151	20241022	160300	16008311900	29200	29200	29200	29200	0
152	20241022	160200	16008311900	29200	29200	29200	29200	10664
153	20241022	160100	16008311900	29200	29200	29200	29200	0
154	20241022	160000	16008311900	29200	29200	29200	29200	0
155	20241022	155900	16008311900	29200	29200	29200	29200	0
156	20241022	155800	16008311900	29200	29200	29200	29200	0
157	20241022	155700	16008311900	29200	29200	29200	29200	0
158	20241022	155600	16008311900	29200	29200	29200	29200	0
159	20241022	155500	16008311900	29200	29200	29200	29200	0
160	20241022	155400	16008311900	29200	29200	29200	29200	0
161	20241022	155300	16008311900	29200	29200	29200	29200	0
162	20241022	155200	16008311900	29200	29200	29200	29200	0
163	20241022	155100	16008311900	29200	29200	29200	29200	0
164	20241022	155000	16008311900	29200	29200	29200	29200	0
165	20241022	154900	16008311900	29200	29200	29200	29200	0
166	20241022	154800	16008311900	29200	29200	29200	29200	0
167	20241022	154700	16008311900	29200	29200	29200	29200	0
168	20241022	154600	16008311900	29200	29200	29200	29200	0
169	20241022	154500	16008311900	29200	29200	29200	29200	0
170	20241022	154400	16008311900	29200	29200	29200	29200	0
171	20241022	154300	16008311900	29200	29200	29200	29200	0
172	20241022	154200	16008311900	29200	29200	29200	29200	0
173	20241022	154100	16008311900	29200	29200	29200	29200	0
174	20241022	154000	16008311900	29200	29200	29200	29200	0
175	20241022	153900	16008311900	29200	29200	29200	29200	0
176	20241022	153800	16008311900	29200	29200	29200	29200	0
177	20241022	153700	16008311900	29200	29200	29200	29200	0
178	20241022	153600	16008311900	29200	29200	29200	29200	0
179	20241022	153500	16008311900	29200	29200	29200	29200	0
180	20241022	153400	16008311900	29200	29200	29200	29200	0
181	20241022	153300	16008311900	29200	29200	29200	29200	0
182	20241022	153200	16008311900	29200	29200	29200	29200	10664
183	20241022	153100	16008311900	29200	29200	29200	29200	0
184	20241022	153000	16008311900	29200	29200	29200	29200	10664
185	20241022	152900	15696923100	29200	29200	29200	29200	0
186	20241022	152800	15696923100	29200	29200	29200	29200	0
187	20241022	152700	15696923100	29200	29200	29200	29200	0
188	20241022	152600	15696923100	29200	29200	29200	29200	0
189	20241022	152500	15696923100	29200	29200	29200	29200	0
190	20241022	152400	15696923100	29200	29200	29200	29200	0
191	20241022	152300	15696923100	29200	29200	29200	29200	0
192	20241022	152200	15696923100	29200	29200	29200	29200	0
193	20241022	152100	15696923100	29200	29200	29200	29200	0
194	20241022	152000	15696923100	29200	29200	29200	29200	0
195	20241022	151900	15696923100	29200	29200	29200	29150	1264
196	20241022	151800	15660024400	29200	29200	29200	29150	269
197	20241022	151700	15652175300	29200	29200	29200	29150	306
198	20241022	151600	15643240150	29200	29250	29250	29150	1311
199	20241022	151500	15604955600	29250	29200	29250	29200	1010
200	20241022	151400	15575442650	29250	29250	29250	29200	601
201	20241022	151300	15557869500	29250	29250	29250	29200	932
202	20241022	151200	15530608800	29250	29200	29250	29150	466
203	20241022	151100	15516989700	29200	29200	29250	29150	522
204	20241022	151000	15501745000	29200	29150	29200	29100	849
205	20241022	150900	15476983500	29150	29150	29200	29100	23790
206	20241022	150800	14784508000	29200	29150	29200	29150	408
207	20241022	150700	14772609100	29150	29150	29200	29100	2141
208	20241022	150600	14710226550	29150	29100	29150	29100	1031
209	20241022	150500	14680193500	29150	29150	29150	29100	862
210	20241022	150400	14655090450	29100	29150	29150	29100	2826
211	20241022	150300	14572720150	29150	29150	29200	29150	2078
212	20241022	150200	14512145900	29150	29150	29200	29150	2340
213	20241022	150100	14443934050	29150	29200	29200	29100	2227
214	20241022	150000	14379020500	29150	29150	29200	29150	403
215	20241022	145900	14367272500	29150	29150	29150	29100	1735
216	20241022	145800	14316729950	29100	29100	29150	29100	621
217	20241022	145700	14298642650	29100	29100	29150	29100	1027
218	20241022	145600	14268725000	29100	29150	29200	29100	6378
219	20241022	145500	14082812450	29150	29150	29200	29150	642
220	20241022	145400	14064092750	29200	29200	29250	29200	4481
221	20241022	145300	13933247500	29250	29200	29250	29200	397
222	20241022	145200	13921652450	29250	29200	29250	29200	506
223	20241022	145100	13906876000	29200	29250	29250	29200	1212
224	20241022	145000	13871479100	29200	29250	29250	29200	625
225	20241022	144900	13853220350	29200	29200	29250	29200	600
226	20241022	144800	13835697500	29250	29200	29250	29200	298
227	20241022	144700	13826992750	29200	29200	29250	29200	734
228	20241022	144600	13805554950	29200	29200	29250	29200	1805
229	20241022	144500	13752786300	29250	29200	29250	29200	795
230	20241022	144400	13729555100	29250	29200	29250	29200	568
231	20241022	144300	13712968600	29200	29250	29250	29200	717
232	20241022	144200	13692008100	29250	29250	29300	29250	680
233	20241022	144100	13672118000	29250	29250	29300	29250	597
234	20241022	144000	13654655650	29250	29250	29300	29250	522
235	20241022	143900	13639386900	29250	29250	29300	29250	693
236	20241022	143800	13619115200	29250	29250	29300	29250	487
237	20241022	143700	13604869200	29250	29250	29300	29250	375
238	20241022	143600	13593897450	29250	29250	29300	29200	771
239	20241022	143500	13571368800	29250	29200	29250	29200	1557
240	20241022	143400	13525847800	29250	29200	29250	29200	370
241	20241022	143300	13515043500	29200	29200	29250	29200	620
242	20241022	143200	13496924000	29200	29200	29200	29200	599
243	20241022	143100	13479433200	29200	29150	29200	29150	1064
244	20241022	143000	13448368050	29200	29150	29200	29150	737
245	20241022	142900	13426866750	29150	29150	29200	29150	526
246	20241022	142800	13411533150	29150	29150	29200	29150	586
247	20241022	142700	13394444700	29150	29150	29200	29150	524
248	20241022	142600	13379165850	29150	29200	29200	29150	519
249	20241022	142500	13364034150	29150	29200	29200	29150	1072
250	20241022	142400	13332761500	29150	29150	29200	29150	1555
251	20241022	142300	13287397450	29150	29150	29150	29100	947
252	20241022	142200	13259795400	29150	29100	29150	29100	1180
253	20241022	142100	13225427300	29100	29100	29150	29100	931
254	20241022	142000	13198323650	29100	29100	29200	29100	1315
255	20241022	141900	13160019950	29150	29150	29200	29150	3510
256	20241022	141800	13057701650	29150	29150	29200	29150	1336
257	20241022	141700	13018754600	29150	29150	29200	29150	679
258	20241022	141600	12998959750	29200	29200	29200	29150	545
259	20241022	141500	12983062350	29200	29200	29200	29150	1471
260	20241022	141400	12940137950	29200	29200	29250	29150	1291
261	20241022	141300	12902451650	29200	29200	29200	29150	1660
262	20241022	141200	12853987700	29200	29150	29200	29100	452
263	20241022	141100	12840818150	29150	29200	29250	29100	29925
264	20241022	141000	11968057750	29200	29250	29250	29200	10765
265	20241022	140900	11653709100	29250	29250	29250	29200	10404
266	20241022	140800	11349392150	29250	29250	29250	29250	46
267	20241022	140700	11348046650	29250	29300	29300	29250	98
268	20241022	140600	11345178250	29300	29300	29350	29300	2901
269	20241022	140500	11260178800	29350	29300	29350	29300	1262
270	20241022	140400	11223147700	29350	29300	29350	29300	92
271	20241022	140300	11220451950	29350	29300	29350	29300	355
272	20241022	140200	11210039750	29300	29300	29350	29300	1062
273	20241022	140100	11178907300	29350	29350	29350	29300	211
274	20241022	140000	11172720400	29300	29300	29350	29300	131
275	20241022	135900	11168881000	29300	29300	29350	29300	708
276	20241022	135800	11148133950	29300	29300	29350	29300	98
277	20241022	135700	11145260950	29350	29350	29350	29300	97
278	20241022	135600	11142416200	29350	29300	29350	29300	30
279	20241022	135500	11141535900	29300	29300	29350	29300	406
280	20241022	135400	11129640050	29350	29300	29350	29300	111
281	20241022	135300	11126385050	29300	29250	29300	29250	1416
282	20241022	135200	11084896350	29300	29250	29300	29250	3364
283	20241022	135100	10986334650	29300	29250	29300	29250	261
284	20241022	135000	10978694900	29250	29300	29300	29250	144
285	20241022	134900	10974478900	29250	29250	29300	29250	494
286	20241022	134800	10960009550	29250	29300	29300	29250	346
287	20241022	134700	10949877850	29250	29250	29300	29250	229
288	20241022	134600	10943178150	29250	29250	29300	29250	103
289	20241022	134500	10940164100	29250	29300	29300	29250	63
290	20241022	134400	10938319450	29300	29250	29300	29250	231
291	20241022	134300	10931553800	29250	29250	29300	29250	304
292	20241022	134200	10922655650	29250	29300	29300	29250	224
293	20241022	134100	10916093800	29300	29300	29300	29250	169
294	20241022	134000	10911144700	29250	29300	29300	29250	195
295	20241022	133900	10905437100	29250	29300	29300	29250	112
296	20241022	133800	10902159550	29300	29250	29300	29250	1985
297	20241022	133700	10844096850	29300	29300	29300	29300	46
298	20241022	133600	10842749050	29300	29250	29300	29250	240
299	20241022	133500	10835727700	29250	29250	29300	29250	624
300	20241022	133400	10817449350	29300	29300	29300	29300	223
301	20241022	133300	10810915450	29300	29300	29300	29250	205
302	20241022	133200	10804915000	29250	29300	29300	29250	517
303	20241022	133100	10789773200	29300	29300	29300	29250	103
304	20241022	133000	10786758300	29250	29250	29250	29250	166
305	20241022	132900	10781902800	29300	29300	29300	29250	236
306	20241022	132800	10774988050	29300	29300	29300	29250	291
307	20241022	132700	10766470450	29300	29250	29300	29250	190
308	20241022	132600	10760908700	29300	29300	29300	29300	503
309	20241022	132500	10746170800	29300	29250	29300	29250	434
310	20241022	132400	10733466600	29250	29300	29300	29250	3478
311	20241022	132300	10631570200	29250	29300	29300	29250	340
312	20241022	132200	10621609950	29300	29300	29300	29250	78
313	20241022	132100	10619326900	29250	29250	29250	29250	136
314	20241022	132000	10615348900	29250	29300	29300	29250	96
315	20241022	131900	10612539400	29250	29300	29300	29250	30
316	20241022	131800	10611660800	29250	29300	29300	29250	92
317	20241022	131700	10608968150	29300	29300	29300	29250	579
318	20241022	131600	10592015200	29250	29300	29300	29250	44
319	20241022	131500	10590727600	29250	29250	29250	29250	58
320	20241022	131400	10589031100	29300	29250	29300	29250	81
321	20241022	131300	10586660000	29300	29250	29300	29250	322
322	20241022	131200	10577237550	29250	29250	29300	29250	88
323	20241022	131100	10574662050	29300	29250	29300	29250	61
324	20241022	131000	10572875300	29250	29300	29300	29250	329
325	20241022	130900	10563243900	29250	29300	29300	29250	164
326	20241022	130800	10558443750	29250	29250	29300	29250	70
327	20241022	130700	10556396150	29250	29250	29300	29250	178
328	20241022	130600	10551187500	29250	29250	29250	29250	148
329	20241022	130500	10546858500	29250	29300	29300	29250	66
330	20241022	130400	10544927850	29300	29300	29300	29250	78
331	20241022	130300	10542644700	29300	29250	29300	29250	34
332	20241022	130200	10541649000	29250	29250	29300	29250	298
333	20241022	130100	10532929400	29250	29250	29300	29250	90
334	20241022	130000	10530296600	29300	29250	29300	29250	1092
335	20241022	125900	10498353900	29250	29250	29250	29200	280
336	20241022	125800	10490165050	29200	29200	29250	29200	399
337	20241022	125700	10478513950	29200	29250	29250	29200	148
338	20241022	125600	10474185650	29200	29250	29250	29200	5162
339	20241022	125500	10323446950	29250	29200	29250	29200	413
340	20241022	125400	10311372350	29200	29200	29200	29200	343
341	20241022	125300	10301356750	29200	29250	29250	29200	37
342	20241022	125200	10300275650	29250	29250	29250	29200	1159
343	20241022	125100	10266376700	29250	29250	29250	29250	754
344	20241022	125000	10244322200	29250	29250	29250	29250	78
345	20241022	124900	10242040700	29250	29250	29300	29200	1628
346	20241022	124800	10194421000	29250	29250	29250	29200	553
347	20241022	124700	10178270750	29250	29200	29250	29200	208
348	20241022	124600	10172194800	29200	29250	29250	29200	345
349	20241022	124500	10162119950	29250	29250	29250	29250	767
350	20241022	124400	10139685200	29250	29250	29300	29250	8381
351	20241022	124300	9894540800	29250	29300	29300	29250	1448
352	20241022	124200	9852186500	29300	29300	29300	29250	131
353	20241022	124100	9848348300	29250	29250	29250	29250	642
354	20241022	124000	9829569800	29300	29300	29300	29250	261
355	20241022	123900	9821928700	29300	29250	29300	29250	199
356	20241022	123800	9816101800	29250	29300	29300	29250	264
357	20241022	123700	9808368350	29300	29300	29300	29250	791
358	20241022	123600	9785192300	29300	29300	29300	29250	217
359	20241022	123500	9778839850	29300	29300	29300	29250	401
360	20241022	123400	9767106000	29300	29300	29300	29300	616
361	20241022	123300	9749057200	29300	29300	29300	29250	97
362	20241022	123200	9746215650	29300	29250	29300	29250	301
363	20241022	123100	9737406650	29300	29300	29300	29300	16
364	20241022	123000	9736937850	29250	29300	29300	29250	206
365	20241022	122900	9730911850	29300	29350	29350	29300	6135
366	20241022	122800	9551155800	29300	29350	29350	29300	208
367	20241022	122700	9545059250	29300	29300	29300	29300	41
368	20241022	122600	9543857950	29300	29300	29300	29300	0
369	20241022	122500	9543857950	29300	29300	29350	29300	301
370	20241022	122400	9535036650	29300	29300	29350	29300	252
371	20241022	122300	9527651850	29350	29350	29350	29350	32
372	20241022	122200	9526712650	29300	29300	29300	29300	35
373	20241022	122100	9525687150	29300	29300	29300	29250	350
374	20241022	122000	9515437800	29300	29350	29350	29250	338
375	20241022	121900	9505537400	29300	29300	29350	29300	522
376	20241022	121800	9490241400	29300	29300	29300	29250	270
377	20241022	121700	9482330750	29300	29300	29300	29250	279
378	20241022	121600	9474162900	29300	29300	29300	29250	135
379	20241022	121500	9470209100	29300	29300	29300	29300	110
380	20241022	121400	9466986100	29300	29250	29300	29250	2200
381	20241022	121300	9402625700	29300	29300	29300	29250	199
382	20241022	121200	9396803400	29300	29350	29350	29300	708
383	20241022	121100	9376058600	29350	29350	29350	29300	141
384	20241022	121000	9371925850	29300	29300	29300	29300	311
385	20241022	120900	9362813550	29250	29300	29300	29250	404
386	20241022	120800	9350983750	29300	29300	29300	29250	676
387	20241022	120700	9331177400	29250	29300	29300	29250	139
388	20241022	120600	9327105900	29300	29250	29300	29250	431
389	20241022	120500	9314488300	29250	29300	29300	29250	279
390	20241022	120400	9306315500	29300	29350	29350	29250	1992
391	20241022	120300	9247950350	29350	29300	29350	29300	22
392	20241022	120200	9247305400	29300	29350	29350	29300	1186
393	20241022	120100	9212554100	29300	29250	29350	29250	185
394	20241022	120000	9207134700	29300	29300	29300	29250	119
395	20241022	115900	9203648550	29300	29300	29300	29300	20
396	20241022	115800	9203062550	29300	29300	29300	29250	2210
397	20241022	115700	9138321050	29350	29350	29350	29300	1275
398	20241022	115600	9100963250	29350	29300	29350	29300	55
399	20241022	115500	9099350050	29300	29300	29350	29300	2140
400	20241022	115400	9036642250	29300	29350	29350	29300	282
401	20241022	115300	9028372700	29350	29350	29350	29350	2411
402	20241022	115200	8957609850	29300	29350	29350	29300	65
403	20241022	115100	8955705100	29300	29350	29400	29300	474
404	20241022	115000	8941792350	29400	29400	29400	29350	515
405	20241022	114900	8926667950	29400	29400	29400	29350	46
406	20241022	114800	8925316350	29400	29350	29400	29350	93
407	20241022	114700	8922584050	29400	29350	29400	29350	160
408	20241022	114600	8917886700	29350	29350	29350	29300	401
409	20241022	114500	8906118350	29350	29350	29350	29300	232
410	20241022	114400	8899311450	29350	29300	29350	29300	351
411	20241022	114300	8889011450	29350	29350	29350	29300	189
412	20241022	114200	8883471600	29300	29350	29350	29300	154
413	20241022	114100	8878952850	29350	29350	29350	29300	65
414	20241022	114000	8877045600	29350	29300	29350	29300	97
415	20241022	113900	8874198700	29300	29350	29350	29300	696
416	20241022	113800	8853778850	29350	29350	29350	29300	53
417	20241022	113700	8852223900	29350	29350	29350	29350	267
418	20241022	113600	8844387450	29350	29350	29350	29300	496
419	20241022	113500	8829836650	29300	29350	29350	29300	88
420	20241022	113400	8827255650	29350	29350	29350	29350	486
421	20241022	113300	8812991550	29350	29300	29350	29300	55
422	20241022	113200	8811379500	29350	29300	29350	29300	147
423	20241022	113100	8807071850	29300	29300	29300	29300	10
424	20241022	113000	8806778850	29350	29350	29350	29300	65
425	20241022	112900	8804873450	29350	29350	29350	29300	27
426	20241022	112800	8804081250	29300	29350	29350	29300	193
427	20241022	112700	8798424350	29300	29350	29350	29300	2510
428	20241022	112600	8724756650	29400	29400	29400	29350	653
429	20241022	112500	8705588450	29400	29400	29400	29400	30
430	20241022	112400	8704706450	29400	29400	29400	29350	318
431	20241022	112300	8695365600	29400	29400	29400	29400	295
432	20241022	112200	8686692600	29400	29400	29400	29350	3373
433	20241022	112100	8587527600	29400	29350	29400	29350	174
434	20241022	112000	8582418850	29350	29400	29400	29350	40
435	20241022	111900	8581244500	29400	29350	29400	29350	360
436	20241022	111800	8570676000	29400	29350	29400	29350	224
437	20241022	111700	8564091550	29400	29400	29400	29350	195
438	20241022	111600	8558365500	29350	29400	29400	29350	155
439	20241022	111500	8553816150	29350	29350	29400	29350	232
440	20241022	111400	8546996550	29400	29400	29400	29350	39
441	20241022	111300	8545851600	29350	29400	29400	29350	663
442	20241022	111200	8526366700	29400	29400	29400	29400	320
443	20241022	111100	8516958700	29350	29400	29400	29350	81
444	20241022	111000	8514580550	29400	29400	29400	29350	254
445	20241022	110900	8507115950	29350	29350	29350	29350	160
446	20241022	110800	8502419950	29350	29400	29400	29350	67
447	20241022	110700	8500451750	29350	29350	29350	29350	741
448	20241022	110600	8478703400	29350	29300	29350	29300	590
449	20241022	110500	8461414050	29300	29350	29350	29300	311
450	20241022	110400	8452289700	29350	29300	29350	29300	206
451	20241022	110300	8446245650	29300	29300	29350	29300	107
452	20241022	110200	8443107800	29300	29350	29350	29300	295
453	20241022	110100	8434462950	29350	29350	29350	29300	67
454	20241022	110000	8432499500	29350	29350	29350	29300	40
455	20241022	105900	8431326800	29350	29350	29350	29300	197
456	20241022	105800	8425550200	29350	29300	29350	29250	1022
457	20241022	105700	8395613800	29300	29300	29300	29250	2827
458	20241022	105600	8312783200	29300	29300	29300	29250	323
459	20241022	105500	8303325450	29300	29250	29300	29250	14
460	20241022	105400	8302915300	29300	29250	29300	29250	181
461	20241022	105300	8297620900	29250	29250	29300	29250	503
462	20241022	105200	8282907700	29300	29300	29300	29250	29
463	20241022	105100	8282058600	29250	29250	29250	29250	501
464	20241022	105000	8267404350	29300	29300	29300	29250	240
465	20241022	104900	8260379150	29300	29250	29300	29250	146
466	20241022	104800	8256108200	29250	29250	29250	29250	368
467	20241022	104700	8245344200	29250	29250	29300	29200	714
468	20241022	104600	8224470600	29200	29250	29250	29200	19
469	20241022	104500	8223915300	29200	29250	29250	29200	293
470	20241022	104400	8215345300	29250	29250	29250	29200	863
471	20241022	104300	8190103700	29250	29250	29300	29200	1778
472	20241022	104200	8138102800	29250	29250	29250	29250	251
473	20241022	104100	8130761050	29250	29250	29250	29200	39
474	20241022	104000	8129621950	29200	29250	29300	29200	1298
475	20241022	103900	8091655900	29250	29300	29300	29250	2178
476	20241022	103800	8027948650	29300	29300	29300	29250	343
477	20241022	103700	8017900550	29300	29300	29350	29250	196
478	20241022	103600	8012157900	29250	29250	29350	29250	874
479	20241022	103500	7986574700	29250	29250	29300	29250	853
480	20241022	103400	7961592050	29300	29250	29300	29250	295
481	20241022	103300	7952961050	29300	29200	29300	29200	1110
482	20241022	103200	7920499400	29200	29200	29250	29200	340
483	20241022	103100	7910571350	29200	29200	29250	29150	4529
484	20241022	103000	7778341000	29200	29200	29250	29150	1721
485	20241022	102900	7728088250	29250	29200	29250	29200	2572
486	20241022	102800	7652985400	29200	29200	29250	29150	2708
487	20241022	102700	7573912250	29200	29200	29250	29200	2022
488	20241022	102600	7514814750	29200	29200	29250	29200	2815
489	20241022	102500	7432616700	29200	29200	29200	29150	837
490	20241022	102400	7408180900	29200	29200	29250	29150	7133
491	20241022	102300	7200091750	29200	29250	29250	29200	7844
492	20241022	102200	6970985050	29200	29250	29300	29200	336
493	20241022	102100	6961162700	29250	29200	29250	29200	760
494	20241022	102000	6938937100	29250	29250	29300	29200	593
495	20241022	101900	6921597450	29250	29250	29250	29200	1656
496	20241022	101800	6873160950	29250	29250	29300	29200	4609
497	20241022	101700	6738380250	29250	29250	29250	29200	1422
498	20241022	101600	6696820550	29250	29250	29250	29200	1457
499	20241022	101500	6654258700	29250	29250	29250	29200	1053
500	20241022	101400	6623494350	29250	29250	29300	29250	8977
501	20241022	101300	6360904950	29250	29300	29300	29250	7009
502	20241022	101200	6155562600	29300	29350	29350	29300	2613
503	20241022	101100	6078998250	29350	29350	29400	29300	7110
504	20241022	101000	5870467250	29350	29400	29400	29350	1863
505	20241022	100900	5815730950	29350	29350	29400	29350	161
506	20241022	100800	5811004350	29400	29400	29400	29350	1083
507	20241022	100700	5779165200	29400	29400	29450	29400	341
508	20241022	100600	5769139400	29400	29400	29400	29350	715
509	20241022	100500	5748119750	29400	29350	29400	29350	403
510	20241022	100400	5736283850	29400	29350	29400	29350	1333
511	20241022	100300	5697160150	29350	29350	29400	29350	1124
512	20241022	100200	5664169200	29400	29350	29400	29300	930
513	20241022	100100	5636878800	29350	29400	29400	29350	6042
514	20241022	100000	5459365700	29400	29400	29400	29350	171
515	20241022	095900	5454340800	29400	29350	29400	29300	163
516	20241022	095800	5449558100	29400	29350	29400	29350	502
517	20241022	095700	5434813400	29350	29350	29400	29300	4063
518	20241022	095600	5315530450	29400	29400	29450	29350	8424
519	20241022	095500	5068028100	29400	29400	29450	29400	5189
520	20241022	095400	4915471000	29400	29450	29500	29400	1648
521	20241022	095300	4866952150	29500	29450	29500	29450	353
522	20241022	095200	4856555950	29500	29450	29500	29450	191
523	20241022	095100	4850929850	29500	29450	29500	29450	133
524	20241022	095000	4847011400	29500	29400	29500	29400	992
525	20241022	094900	4817802350	29450	29450	29500	29400	14254
526	20241022	094800	4398134550	29500	29450	29500	29450	106
527	20241022	094700	4395010600	29500	29450	29500	29450	334
528	20241022	094600	4385172600	29450	29450	29500	29450	1907
529	20241022	094500	4328949750	29500	29450	29500	29450	619
530	20241022	094400	4310713850	29500	29500	29550	29450	9889
531	20241022	094300	4018994100	29500	29500	29550	29500	798
532	20241022	094200	3995450750	29550	29500	29550	29500	665
533	20241022	094100	3975807950	29500	29550	29550	29500	2677
534	20241022	094000	3896721050	29550	29550	29600	29550	1630
535	20241022	093900	3848552250	29550	29550	29600	29550	609
536	20241022	093800	3830556000	29600	29550	29600	29550	3823
537	20241022	093700	3717585150	29550	29550	29600	29550	3701
538	20241022	093600	3608220450	29600	29550	29600	29550	1491
539	20241022	093500	3564159450	29550	29600	29600	29550	257
540	20241022	093400	3556564800	29600	29600	29650	29550	3545
541	20241022	093300	3451668400	29650	29550	29650	29550	2158
542	20241022	093200	3387803750	29550	29550	29600	29550	578
543	20241022	093100	3370721050	29600	29550	29600	29550	454
544	20241022	093000	3357293100	29600	29550	29600	29550	213
545	20241022	092900	3350995100	29600	29550	29600	29550	201
546	20241022	092800	3345049950	29550	29550	29600	29550	276
547	20241022	092700	3336890850	29600	29600	29600	29550	432
548	20241022	092600	3324118300	29600	29600	29600	29550	1158
549	20241022	092500	3289891500	29600	29600	29650	29600	803
550	20241022	092400	3266120800	29600	29600	29650	29600	1334
551	20241022	092300	3226633750	29600	29600	29650	29600	993
552	20241022	092200	3197240700	29600	29600	29650	29600	1385
553	20241022	092100	3156244500	29650	29650	29650	29600	1682
554	20241022	092000	3106454800	29600	29650	29650	29600	1201
555	20241022	091900	3070898900	29650	29600	29650	29600	1526
556	20241022	091800	3025681800	29650	29600	29650	29600	291
557	20241022	091700	3017064550	29650	29600	29650	29600	181
558	20241022	091600	3011703800	29650	29650	29650	29600	1548
559	20241022	091500	2965817700	29650	29600	29700	29600	435
560	20241022	091400	2952920000	29650	29550	29650	29500	2881
561	20241022	091300	2867597100	29550	29550	29550	29500	2471
562	20241022	091200	2794640300	29550	29500	29550	29500	1354
563	20241022	091100	2754632750	29550	29550	29550	29500	389
564	20241022	091000	2743145250	29550	29550	29550	29500	2492
565	20241022	090900	2669576250	29500	29500	29550	29500	1008
566	20241022	090800	2639839750	29500	29550	29550	29500	6305
567	20241022	090700	2453842000	29550	29500	29550	29450	1812
568	20241022	090600	2400389950	29500	29450	29500	29400	3528
569	20241022	090500	2296490700	29450	29450	29500	29400	5115
570	20241022	090400	2145990100	29400	29600	29650	29400	35552
571	20241022	090300	1095809550	29650	29750	29750	29600	16650
572	20241022	090200	601985350	29700	29700	29700	29650	2448
573	20241022	090100	529280950	29700	29700	29700	29650	5136
574	20241022	090000	376745150	29700	29700	29800	29650	12671