KissMeData/000850/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	183200	391735750	28550	28550	28550	28550	539
3	20241010	183100	391735750	28550	28550	28550	28550	0
4	20241010	183000	391735750	28550	28550	28550	28550	0
5	20241010	182900	391735750	28550	28550	28550	28550	0
6	20241010	182800	391735750	28550	28550	28550	28550	0
7	20241010	182700	391735750	28550	28550	28550	28550	0
8	20241010	182600	391735750	28550	28550	28550	28550	0
9	20241010	182500	391735750	28550	28550	28550	28550	0
10	20241010	182400	391735750	28550	28550	28550	28550	0
11	20241010	182300	391735750	28550	28550	28550	28550	0
12	20241010	182200	391735750	28550	28550	28550	28550	0
13	20241010	182100	391735750	28550	28550	28550	28550	0
14	20241010	182000	391735750	28550	28550	28550	28550	0
15	20241010	181900	391735750	28550	28550	28550	28550	0
16	20241010	181800	391735750	28550	28550	28550	28550	0
17	20241010	181700	391735750	28550	28550	28550	28550	0
18	20241010	181600	391735750	28550	28550	28550	28550	0
19	20241010	181500	391735750	28550	28550	28550	28550	0
20	20241010	181400	391735750	28550	28550	28550	28550	0
21	20241010	181300	391735750	28550	28550	28550	28550	0
22	20241010	181200	391735750	28550	28550	28550	28550	0
23	20241010	181100	391735750	28550	28550	28550	28550	0
24	20241010	181000	391735750	28550	28550	28550	28550	0
25	20241010	180900	391735750	28550	28550	28550	28550	0
26	20241010	180800	391735750	28550	28550	28550	28550	0
27	20241010	180700	391735750	28550	28550	28550	28550	0
28	20241010	180600	391735750	28550	28550	28550	28550	0
29	20241010	180500	391735750	28550	28550	28550	28550	0
30	20241010	180400	391735750	28550	28550	28550	28550	0
31	20241010	180300	391735750	28550	28550	28550	28550	0
32	20241010	180200	391735750	28550	28550	28550	28550	539
33	20241010	180100	391735750	28550	28550	28550	28550	0
34	20241010	180000	391735750	28550	28550	28550	28550	0
35	20241010	175900	391735750	28550	28550	28550	28550	0
36	20241010	175800	391735750	28550	28550	28550	28550	0
37	20241010	175700	391735750	28550	28550	28550	28550	0
38	20241010	175600	391735750	28550	28550	28550	28550	0
39	20241010	175500	391735750	28550	28550	28550	28550	0
40	20241010	175400	391735750	28550	28550	28550	28550	0
41	20241010	175300	391735750	28550	28550	28550	28550	0
42	20241010	175200	391735750	28550	28550	28550	28550	0
43	20241010	175100	391735750	28550	28550	28550	28550	0
44	20241010	175000	391735750	28550	28550	28550	28550	0
45	20241010	174900	391735750	28550	28550	28550	28550	0
46	20241010	174800	391735750	28550	28550	28550	28550	0
47	20241010	174700	391735750	28550	28550	28550	28550	0
48	20241010	174600	391735750	28550	28550	28550	28550	0
49	20241010	174500	391735750	28550	28550	28550	28550	0
50	20241010	174400	391735750	28550	28550	28550	28550	0
51	20241010	174300	391735750	28550	28550	28550	28550	0
52	20241010	174200	391735750	28550	28550	28550	28550	0
53	20241010	174100	391735750	28550	28550	28550	28550	0
54	20241010	174000	391735750	28550	28550	28550	28550	0
55	20241010	173900	391735750	28550	28550	28550	28550	0
56	20241010	173800	391735750	28550	28550	28550	28550	0
57	20241010	173700	391735750	28550	28550	28550	28550	0
58	20241010	173600	391735750	28550	28550	28550	28550	0
59	20241010	173500	391735750	28550	28550	28550	28550	0
60	20241010	173400	391735750	28550	28550	28550	28550	0
61	20241010	173300	391735750	28550	28550	28550	28550	0
62	20241010	173200	391735750	28550	28550	28550	28550	539
63	20241010	173100	391735750	28550	28550	28550	28550	0
64	20241010	173000	391735750	28550	28550	28550	28550	0
65	20241010	172900	391735750	28550	28550	28550	28550	0
66	20241010	172800	391735750	28550	28550	28550	28550	0
67	20241010	172700	391735750	28550	28550	28550	28550	0
68	20241010	172600	391735750	28550	28550	28550	28550	0
69	20241010	172500	391735750	28550	28550	28550	28550	0
70	20241010	172400	391735750	28550	28550	28550	28550	0
71	20241010	172300	391735750	28550	28550	28550	28550	0
72	20241010	172200	391735750	28550	28550	28550	28550	0
73	20241010	172100	391735750	28550	28550	28550	28550	0
74	20241010	172000	391735750	28550	28550	28550	28550	0
75	20241010	171900	391735750	28550	28550	28550	28550	0
76	20241010	171800	391735750	28550	28550	28550	28550	0
77	20241010	171700	391735750	28550	28550	28550	28550	0
78	20241010	171600	391735750	28550	28550	28550	28550	0
79	20241010	171500	391735750	28550	28550	28550	28550	0
80	20241010	171400	391735750	28550	28550	28550	28550	0
81	20241010	171300	391735750	28550	28550	28550	28550	0
82	20241010	171200	391735750	28550	28550	28550	28550	0
83	20241010	171100	391735750	28550	28550	28550	28550	0
84	20241010	171000	391735750	28550	28550	28550	28550	0
85	20241010	170900	391735750	28550	28550	28550	28550	0
86	20241010	170800	391735750	28550	28550	28550	28550	0
87	20241010	170700	391735750	28550	28550	28550	28550	0
88	20241010	170600	391735750	28550	28550	28550	28550	0
89	20241010	170500	391735750	28550	28550	28550	28550	0
90	20241010	170400	391735750	28550	28550	28550	28550	0
91	20241010	170300	391735750	28550	28550	28550	28550	0
92	20241010	170200	391735750	28550	28550	28550	28550	539
93	20241010	170100	391735750	28550	28550	28550	28550	0
94	20241010	170000	391735750	28550	28550	28550	28550	0
95	20241010	165900	391735750	28550	28550	28550	28550	0
96	20241010	165800	391735750	28550	28550	28550	28550	0
97	20241010	165700	391735750	28550	28550	28550	28550	0
98	20241010	165600	391735750	28550	28550	28550	28550	0
99	20241010	165500	391735750	28550	28550	28550	28550	0
100	20241010	165400	391735750	28550	28550	28550	28550	0
101	20241010	165300	391735750	28550	28550	28550	28550	0
102	20241010	165200	391735750	28550	28550	28550	28550	0
103	20241010	165100	391735750	28550	28550	28550	28550	0
104	20241010	165000	391735750	28550	28550	28550	28550	0
105	20241010	164900	391735750	28550	28550	28550	28550	0
106	20241010	164800	391735750	28550	28550	28550	28550	0
107	20241010	164700	391735750	28550	28550	28550	28550	0
108	20241010	164600	391735750	28550	28550	28550	28550	0
109	20241010	164500	391735750	28550	28550	28550	28550	0
110	20241010	164400	391735750	28550	28550	28550	28550	0
111	20241010	164300	391735750	28550	28550	28550	28550	0
112	20241010	164200	391735750	28550	28550	28550	28550	0
113	20241010	164100	391735750	28550	28550	28550	28550	0
114	20241010	164000	391735750	28550	28550	28550	28550	0
115	20241010	163900	391735750	28550	28550	28550	28550	0
116	20241010	163800	391735750	28550	28550	28550	28550	0
117	20241010	163700	391735750	28550	28550	28550	28550	0
118	20241010	163600	391735750	28550	28550	28550	28550	0
119	20241010	163500	391735750	28550	28550	28550	28550	0
120	20241010	163400	391735750	28550	28550	28550	28550	0
121	20241010	163300	391735750	28550	28550	28550	28550	0
122	20241010	163200	391735750	28550	28550	28550	28550	539
123	20241010	163100	391735750	28550	28550	28550	28550	0
124	20241010	163000	391735750	28550	28550	28550	28550	0
125	20241010	162900	391735750	28550	28550	28550	28550	0
126	20241010	162800	391735750	28550	28550	28550	28550	0
127	20241010	162700	391735750	28550	28550	28550	28550	0
128	20241010	162600	391735750	28550	28550	28550	28550	0
129	20241010	162500	391735750	28550	28550	28550	28550	0
130	20241010	162400	391735750	28550	28550	28550	28550	0
131	20241010	162300	391735750	28550	28550	28550	28550	0
132	20241010	162200	391735750	28550	28550	28550	28550	0
133	20241010	162100	391735750	28550	28550	28550	28550	0
134	20241010	162000	391735750	28550	28550	28550	28550	0
135	20241010	161900	391735750	28550	28550	28550	28550	0
136	20241010	161800	391735750	28550	28550	28550	28550	0
137	20241010	161700	391735750	28550	28550	28550	28550	0
138	20241010	161600	391735750	28550	28550	28550	28550	0
139	20241010	161500	391735750	28550	28550	28550	28550	0
140	20241010	161400	391735750	28550	28550	28550	28550	0
141	20241010	161300	391735750	28550	28550	28550	28550	0
142	20241010	161200	391735750	28550	28550	28550	28550	0
143	20241010	161100	391735750	28550	28550	28550	28550	0
144	20241010	161000	391735750	28550	28550	28550	28550	0
145	20241010	160900	391735750	28550	28550	28550	28550	0
146	20241010	160800	391735750	28550	28550	28550	28550	0
147	20241010	160700	391735750	28550	28550	28550	28550	0
148	20241010	160600	391735750	28550	28550	28550	28550	0
149	20241010	160500	391735750	28550	28550	28550	28550	0
150	20241010	160400	391735750	28550	28550	28550	28550	0
151	20241010	160300	391735750	28550	28550	28550	28550	0
152	20241010	160200	391735750	28550	28550	28550	28550	539
153	20241010	160100	391735750	28550	28550	28550	28550	0
154	20241010	160000	391735750	28550	28550	28550	28550	0
155	20241010	155900	391735750	28550	28550	28550	28550	0
156	20241010	155800	391735750	28550	28550	28550	28550	0
157	20241010	155700	391735750	28550	28550	28550	28550	0
158	20241010	155600	391735750	28550	28550	28550	28550	0
159	20241010	155500	391735750	28550	28550	28550	28550	0
160	20241010	155400	391735750	28550	28550	28550	28550	0
161	20241010	155300	391735750	28550	28550	28550	28550	0
162	20241010	155200	391735750	28550	28550	28550	28550	0
163	20241010	155100	391735750	28550	28550	28550	28550	0
164	20241010	155000	391735750	28550	28550	28550	28550	0
165	20241010	154900	391735750	28550	28550	28550	28550	0
166	20241010	154800	391735750	28550	28550	28550	28550	0
167	20241010	154700	391735750	28550	28550	28550	28550	0
168	20241010	154600	391735750	28550	28550	28550	28550	0
169	20241010	154500	391735750	28550	28550	28550	28550	0
170	20241010	154400	391735750	28550	28550	28550	28550	0
171	20241010	154300	391735750	28550	28550	28550	28550	0
172	20241010	154200	391735750	28550	28550	28550	28550	0
173	20241010	154100	391735750	28550	28550	28550	28550	0
174	20241010	154000	391735750	28550	28550	28550	28550	0
175	20241010	153900	391735750	28550	28550	28550	28550	0
176	20241010	153800	391735750	28550	28550	28550	28550	0
177	20241010	153700	391735750	28550	28550	28550	28550	0
178	20241010	153600	391735750	28550	28550	28550	28550	0
179	20241010	153500	391735750	28550	28550	28550	28550	0
180	20241010	153400	391735750	28550	28550	28550	28550	0
181	20241010	153300	391735750	28550	28550	28550	28550	0
182	20241010	153200	391735750	28550	28550	28550	28550	539
183	20241010	153100	391735750	28550	28550	28550	28550	0
184	20241010	153000	391735750	28550	28550	28550	28550	539
185	20241010	152900	376347300	28550	28550	28550	28550	0
186	20241010	152800	376347300	28550	28550	28550	28550	0
187	20241010	152700	376347300	28550	28550	28550	28550	0
188	20241010	152600	376347300	28550	28550	28550	28550	0
189	20241010	152500	376347300	28550	28550	28550	28550	0
190	20241010	152400	376347300	28550	28550	28550	28550	0
191	20241010	152300	376347300	28550	28550	28550	28550	0
192	20241010	152200	376347300	28550	28550	28550	28550	0
193	20241010	152100	376347300	28550	28550	28550	28550	0
194	20241010	152000	376347300	28550	28550	28550	28550	0
195	20241010	151900	376347300	28550	28600	28600	28550	15
196	20241010	151800	375918500	28600	28600	28600	28600	0
197	20241010	151700	375918500	28600	28600	28600	28600	0
198	20241010	151600	375918500	28600	28600	28600	28600	2
199	20241010	151500	375861300	28600	28600	28600	28600	2
200	20241010	151400	375804100	28550	28550	28550	28550	0
201	20241010	151300	375804100	28550	28500	28550	28500	240
202	20241010	151200	368959600	28550	28550	28550	28550	2
203	20241010	151100	368902500	28550	28550	28600	28550	102
204	20241010	151000	365990350	28550	28550	28550	28550	105
205	20241010	150900	362992600	28550	28550	28550	28550	2
206	20241010	150800	362935500	28550	28550	28550	28550	10
207	20241010	150700	362650000	28550	28550	28550	28550	0
208	20241010	150600	362650000	28550	28550	28550	28550	9
209	20241010	150500	362393050	28550	28550	28550	28550	0
210	20241010	150400	362393050	28550	28550	28550	28500	345
211	20241010	150300	352552800	28600	28600	28600	28600	0
212	20241010	150200	352552800	28600	28600	28600	28600	0
213	20241010	150100	352552800	28600	28600	28600	28600	2
214	20241010	150000	352495600	28600	28650	28650	28600	58
215	20241010	145900	350836750	28600	28600	28600	28600	3
216	20241010	145800	350750950	28650	28650	28650	28650	3
217	20241010	145700	350665000	28650	28600	28650	28600	6
218	20241010	145600	350493200	28600	28600	28600	28600	0
219	20241010	145500	350493200	28600	28600	28600	28600	0
220	20241010	145400	350493200	28600	28600	28600	28600	0
221	20241010	145300	350493200	28600	28600	28600	28550	30
222	20241010	145200	349636300	28650	28650	28650	28650	0
223	20241010	145100	349636300	28650	28650	28650	28650	35
224	20241010	145000	348633550	28600	28550	28600	28550	12
225	20241010	144900	348290450	28550	28550	28550	28550	0
226	20241010	144800	348290450	28550	28550	28550	28550	26
227	20241010	144700	347548150	28550	28550	28550	28550	1
228	20241010	144600	347519600	28550	28550	28550	28550	1
229	20241010	144500	347491050	28600	28600	28600	28600	20
230	20241010	144400	346919050	28550	28550	28550	28550	2
231	20241010	144300	346861950	28550	28550	28550	28550	0
232	20241010	144200	346861950	28550	28550	28550	28550	0
233	20241010	144100	346861950	28550	28550	28550	28550	0
234	20241010	144000	346861950	28550	28550	28550	28550	1
235	20241010	143900	346833400	28550	28550	28550	28550	0
236	20241010	143800	346833400	28550	28550	28550	28550	13
237	20241010	143700	346462250	28550	28550	28550	28550	0
238	20241010	143600	346462250	28550	28550	28550	28550	0
239	20241010	143500	346462250	28550	28500	28550	28500	6
240	20241010	143400	346291050	28550	28550	28550	28550	0
241	20241010	143300	346291050	28550	28550	28550	28550	0
242	20241010	143200	346291050	28550	28550	28550	28550	1
243	20241010	143100	346262500	28600	28600	28600	28600	5
244	20241010	143000	346119500	28550	28550	28550	28550	0
245	20241010	142900	346119500	28550	28550	28550	28550	0
246	20241010	142800	346119500	28550	28550	28550	28550	0
247	20241010	142700	346119500	28550	28550	28550	28550	2
248	20241010	142600	346062400	28550	28550	28550	28550	1
249	20241010	142500	346033850	28500	28500	28500	28500	0
250	20241010	142400	346033850	28500	28500	28500	28500	0
251	20241010	142300	346033850	28500	28550	28550	28500	4
252	20241010	142200	345919750	28550	28550	28550	28550	14
253	20241010	142100	345520050	28550	28550	28550	28550	1
254	20241010	142000	345491500	28550	28550	28550	28550	2
255	20241010	141900	345434400	28550	28550	28550	28550	6
256	20241010	141800	345263100	28550	28550	28550	28550	30
257	20241010	141700	344406600	28550	28550	28550	28550	0
258	20241010	141600	344406600	28550	28550	28550	28550	2
259	20241010	141500	344349500	28600	28550	28600	28550	6
260	20241010	141400	344177950	28600	28600	28600	28600	0
261	20241010	141300	344177950	28600	28600	28600	28600	0
262	20241010	141200	344177950	28600	28600	28600	28600	12
263	20241010	141100	343834750	28650	28650	28650	28650	0
264	20241010	141000	343834750	28650	28650	28650	28650	3
265	20241010	140900	343748800	28600	28600	28600	28600	2
266	20241010	140800	343691600	28650	28650	28650	28650	20
267	20241010	140700	343118600	28600	28600	28600	28600	0
268	20241010	140600	343118600	28600	28600	28600	28600	0
269	20241010	140500	343118600	28600	28600	28600	28600	3
270	20241010	140400	343032800	28600	28600	28600	28600	7
271	20241010	140300	342832600	28550	28550	28550	28550	0
272	20241010	140200	342832600	28550	28550	28550	28550	0
273	20241010	140100	342832600	28550	28550	28550	28550	2
274	20241010	140000	342775500	28550	28550	28550	28550	3
275	20241010	135900	342689850	28600	28600	28600	28600	1
276	20241010	135800	342661250	28600	28600	28600	28600	0
277	20241010	135700	342661250	28600	28600	28600	28600	0
278	20241010	135600	342661250	28600	28600	28600	28600	2
279	20241010	135500	342604050	28600	28600	28600	28600	0
280	20241010	135400	342604050	28600	28600	28600	28600	0
281	20241010	135300	342604050	28600	28600	28600	28600	0
282	20241010	135200	342604050	28600	28600	28600	28600	1
283	20241010	135100	342575450	28600	28600	28600	28600	3
284	20241010	135000	342489650	28600	28600	28600	28600	6
285	20241010	134900	342318050	28550	28550	28550	28550	0
286	20241010	134800	342318050	28550	28550	28550	28550	0
287	20241010	134700	342318050	28550	28550	28550	28550	0
288	20241010	134600	342318050	28550	28550	28550	28550	2
289	20241010	134500	342260950	28550	28550	28550	28550	0
290	20241010	134400	342260950	28550	28550	28550	28550	5
291	20241010	134300	342118200	28550	28550	28550	28550	0
292	20241010	134200	342118200	28550	28550	28550	28550	2
293	20241010	134100	342061100	28550	28550	28550	28550	0
294	20241010	134000	342061100	28550	28550	28550	28550	0
295	20241010	133900	342061100	28550	28550	28550	28550	2
296	20241010	133800	342004000	28600	28600	28600	28600	0
297	20241010	133700	342004000	28600	28600	28600	28600	0
298	20241010	133600	342004000	28600	28600	28600	28600	0
299	20241010	133500	342004000	28600	28600	28600	28600	0
300	20241010	133400	342004000	28600	28600	28600	28600	0
301	20241010	133300	342004000	28600	28600	28600	28600	1
302	20241010	133200	341975400	28600	28600	28600	28600	8
303	20241010	133100	341746600	28600	28550	28600	28550	23
304	20241010	133000	341089800	28600	28600	28600	28600	15
305	20241010	132900	340660800	28700	28600	28700	28600	40
306	20241010	132800	339513100	28500	28550	28550	28500	3
307	20241010	132700	339427500	28550	28550	28550	28550	0
308	20241010	132600	339427500	28550	28550	28550	28550	0
309	20241010	132500	339427500	28550	28550	28550	28550	0
310	20241010	132400	339427500	28550	28550	28550	28550	2
311	20241010	132300	339370400	28500	28500	28500	28500	0
312	20241010	132200	339370400	28500	28500	28500	28500	198
313	20241010	132100	333727400	28500	28500	28500	28500	0
314	20241010	132000	333727400	28500	28500	28500	28500	0
315	20241010	131900	333727400	28500	28500	28500	28500	535
316	20241010	131800	318479900	28550	28550	28550	28550	0
317	20241010	131700	318479900	28550	28600	28600	28550	493
318	20241010	131600	304404650	28600	28600	28600	28600	300
319	20241010	131500	295824650	28650	28600	28650	28600	105
320	20241010	131400	292816650	28650	28650	28650	28650	100
321	20241010	131300	289951650	28650	28650	28650	28650	54
322	20241010	131200	288404550	28650	28650	28650	28650	0
323	20241010	131100	288404550	28650	28650	28650	28650	0
324	20241010	131000	288404550	28650	28650	28650	28650	0
325	20241010	130900	288404550	28650	28650	28650	28650	2
326	20241010	130800	288347250	28650	28650	28650	28650	0
327	20241010	130700	288347250	28650	28650	28650	28650	0
328	20241010	130600	288347250	28650	28650	28650	28650	43
329	20241010	130500	287115300	28600	28600	28600	28600	116
330	20241010	130400	283797700	28600	28600	28600	28600	100
331	20241010	130300	280937700	28650	28650	28650	28650	0
332	20241010	130200	280937700	28650	28650	28650	28650	2
333	20241010	130100	280880400	28650	28650	28650	28650	0
334	20241010	130000	280880400	28650	28650	28650	28650	0
335	20241010	125900	280880400	28650	28650	28650	28650	0
336	20241010	125800	280880400	28650	28650	28650	28650	23
337	20241010	125700	280221450	28650	28650	28650	28650	1
338	20241010	125600	280192800	28700	28700	28700	28700	0
339	20241010	125500	280192800	28700	28700	28700	28700	0
340	20241010	125400	280192800	28700	28700	28700	28700	0
341	20241010	125300	280192800	28700	28700	28700	28700	55
342	20241010	125200	278614300	28600	28600	28600	28600	0
343	20241010	125100	278614300	28600	28600	28600	28600	0
344	20241010	125000	278614300	28600	28650	28650	28600	115
345	20241010	124900	275322450	28650	28650	28650	28650	29
346	20241010	124800	274491600	28700	28700	28700	28700	0
347	20241010	124700	274491600	28700	28700	28700	28700	3
348	20241010	124600	274405500	28700	28700	28700	28700	0
349	20241010	124500	274405500	28700	28700	28700	28700	0
350	20241010	124400	274405500	28700	28700	28700	28700	0
351	20241010	124300	274405500	28700	28700	28700	28700	2
352	20241010	124200	274348100	28700	28700	28700	28700	13
353	20241010	124100	273975000	28700	28700	28700	28700	21
354	20241010	124000	273372300	28650	28650	28650	28650	1
355	20241010	123900	273343650	28650	28650	28650	28650	2
356	20241010	123800	273286350	28650	28650	28650	28650	28
357	20241010	123700	272484150	28550	28550	28550	28550	0
358	20241010	123600	272484150	28550	28600	28600	28550	3
359	20241010	123500	272398400	28600	28600	28600	28600	0
360	20241010	123400	272398400	28600	28600	28600	28600	0
361	20241010	123300	272398400	28600	28600	28600	28600	0
362	20241010	123200	272398400	28600	28600	28600	28550	12
363	20241010	123100	272055300	28600	28600	28600	28600	0
364	20241010	123000	272055300	28600	28600	28600	28600	0
365	20241010	122900	272055300	28600	28550	28600	28550	66
366	20241010	122800	270170900	28600	28600	28600	28600	0
367	20241010	122700	270170900	28600	28600	28600	28600	2
368	20241010	122600	270113700	28550	28550	28550	28550	0
369	20241010	122500	270113700	28550	28550	28550	28550	0
370	20241010	122400	270113700	28550	28550	28550	28550	96
371	20241010	122300	267372900	28550	28550	28550	28550	0
372	20241010	122200	267372900	28550	28550	28550	28550	0
373	20241010	122100	267372900	28550	28550	28550	28550	2
374	20241010	122000	267315800	28650	28650	28650	28650	0
375	20241010	121900	267315800	28650	28650	28650	28650	0
376	20241010	121800	267315800	28650	28650	28650	28650	0
377	20241010	121700	267315800	28650	28650	28650	28650	0
378	20241010	121600	267315800	28650	28650	28650	28650	0
379	20241010	121500	267315800	28650	28650	28650	28650	0
380	20241010	121400	267315800	28650	28650	28650	28650	0
381	20241010	121300	267315800	28650	28650	28650	28650	60
382	20241010	121200	265596800	28700	28650	28700	28650	6
383	20241010	121100	265424650	28650	28600	28650	28600	10
384	20241010	121000	265138200	28600	28600	28600	28600	1
385	20241010	120900	265109600	28650	28650	28650	28650	0
386	20241010	120800	265109600	28650	28650	28650	28650	0
387	20241010	120700	265109600	28650	28650	28650	28650	0
388	20241010	120600	265109600	28650	28650	28650	28650	0
389	20241010	120500	265109600	28650	28650	28650	28650	2
390	20241010	120400	265052300	28600	28600	28600	28600	0
391	20241010	120300	265052300	28600	28600	28600	28600	0
392	20241010	120200	265052300	28600	28600	28600	28600	2
393	20241010	120100	264995100	28600	28600	28600	28600	0
394	20241010	120000	264995100	28600	28600	28600	28600	0
395	20241010	115900	264995100	28600	28600	28600	28600	0
396	20241010	115800	264995100	28600	28600	28600	28600	2
397	20241010	115700	264937900	28600	28600	28600	28600	1
398	20241010	115600	264909300	28550	28550	28550	28550	1
399	20241010	115500	264880750	28600	28600	28600	28600	1
400	20241010	115400	264852150	28600	28600	28600	28600	0
401	20241010	115300	264852150	28600	28600	28600	28600	0
402	20241010	115200	264852150	28600	28600	28600	28600	0
403	20241010	115100	264852150	28600	28600	28600	28600	2
404	20241010	115000	264794950	28500	28550	28550	28500	144
405	20241010	114900	260690200	28600	28600	28600	28600	0
406	20241010	114800	260690200	28600	28600	28600	28600	0
407	20241010	114700	260690200	28600	28600	28600	28600	2
408	20241010	114600	260633000	28600	28600	28600	28600	0
409	20241010	114500	260633000	28600	28600	28600	28600	0
410	20241010	114400	260633000	28600	28600	28600	28600	2
411	20241010	114300	260575800	28600	28600	28600	28600	0
412	20241010	114200	260575800	28600	28600	28600	28600	10
413	20241010	114100	260289800	28600	28600	28600	28600	0
414	20241010	114000	260289800	28600	28600	28600	28600	2
415	20241010	113900	260232600	28650	28650	28650	28650	76
416	20241010	113800	258055200	28600	28600	28600	28600	0
417	20241010	113700	258055200	28600	28600	28600	28600	0
418	20241010	113600	258055200	28600	28600	28600	28600	2
419	20241010	113500	257998000	28600	28600	28600	28600	0
420	20241010	113400	257998000	28600	28600	28600	28600	0
421	20241010	113300	257998000	28600	28600	28600	28600	2
422	20241010	113200	257940800	28600	28600	28600	28600	0
423	20241010	113100	257940800	28600	28600	28600	28600	2
424	20241010	113000	257883600	28600	28600	28600	28600	0
425	20241010	112900	257883600	28600	28600	28600	28600	2
426	20241010	112800	257826400	28550	28550	28550	28550	3
427	20241010	112700	257740750	28550	28550	28550	28550	0
428	20241010	112600	257740750	28550	28550	28550	28550	0
429	20241010	112500	257740750	28550	28500	28550	28500	4
430	20241010	112400	257626650	28450	28450	28450	28450	0
431	20241010	112300	257626650	28450	28450	28450	28450	0
432	20241010	112200	257626650	28450	28450	28450	28450	0
433	20241010	112100	257626650	28450	28450	28450	28450	0
434	20241010	112000	257626650	28450	28500	28500	28450	10
435	20241010	111900	257342050	28500	28450	28500	28450	190
436	20241010	111800	251928800	28450	28450	28450	28450	765
437	20241010	111700	230164550	28450	28500	28500	28450	748
438	20241010	111600	208846650	28500	28500	28500	28500	0
439	20241010	111500	208846650	28500	28500	28500	28500	868
440	20241010	111400	184108650	28500	28600	28600	28500	173
441	20241010	111300	179163750	28650	28650	28650	28650	10
442	20241010	111200	178877250	28600	28600	28600	28600	0
443	20241010	111100	178877250	28600	28600	28600	28600	0
444	20241010	111000	178877250	28600	28600	28600	28600	4
445	20241010	110900	178762850	28600	28600	28600	28600	5
446	20241010	110800	178619850	28600	28600	28600	28600	17
447	20241010	110700	178133650	28650	28600	28650	28600	4
448	20241010	110600	178019150	28600	28550	28600	28550	57
449	20241010	110500	176389150	28550	28550	28550	28550	5
450	20241010	110400	176246400	28550	28550	28550	28550	0
451	20241010	110300	176246400	28550	28550	28550	28550	0
452	20241010	110200	176246400	28550	28550	28550	28550	2
453	20241010	110100	176189300	28550	28550	28550	28550	0
454	20241010	110000	176189300	28550	28550	28550	28550	0
455	20241010	105900	176189300	28550	28550	28550	28550	6
456	20241010	105800	176018000	28550	28550	28550	28550	0
457	20241010	105700	176018000	28550	28550	28550	28550	2
458	20241010	105600	175960900	28550	28550	28550	28550	0
459	20241010	105500	175960900	28550	28600	28600	28550	5
460	20241010	105400	175818100	28550	28550	28550	28550	0
461	20241010	105300	175818100	28550	28550	28550	28550	0
462	20241010	105200	175818100	28550	28550	28550	28550	0
463	20241010	105100	175818100	28550	28550	28550	28550	2
464	20241010	105000	175761000	28550	28550	28550	28550	110
465	20241010	104900	172620500	28550	28550	28550	28550	0
466	20241010	104800	172620500	28550	28550	28550	28550	2
467	20241010	104700	172563400	28600	28600	28600	28600	0
468	20241010	104600	172563400	28600	28600	28600	28600	3
469	20241010	104500	172477600	28550	28550	28550	28550	0
470	20241010	104400	172477600	28550	28550	28550	28550	2
471	20241010	104300	172420500	28550	28550	28550	28550	0
472	20241010	104200	172420500	28550	28550	28550	28550	0
473	20241010	104100	172420500	28550	28550	28550	28550	4
474	20241010	104000	172306300	28500	28500	28500	28500	2
475	20241010	103900	172249300	28500	28500	28500	28500	0
476	20241010	103800	172249300	28500	28550	28550	28500	164
477	20241010	103700	167573100	28550	28550	28550	28550	0
478	20241010	103600	167573100	28550	28550	28550	28550	2
479	20241010	103500	167516000	28600	28600	28600	28600	1
480	20241010	103400	167487400	28600	28600	28600	28600	3
481	20241010	103300	167401600	28550	28550	28550	28550	0
482	20241010	103200	167401600	28550	28550	28550	28550	9
483	20241010	103100	167144650	28550	28550	28550	28550	0
484	20241010	103000	167144650	28550	28500	28550	28500	426
485	20241010	102900	155003000	28500	28550	28550	28500	30
486	20241010	102800	154146600	28550	28600	28600	28550	126
487	20241010	102700	150548000	28600	28600	28600	28600	2
488	20241010	102600	150490800	28550	28550	28550	28550	0
489	20241010	102500	150490800	28550	28550	28550	28550	187
490	20241010	102400	145151950	28550	28550	28550	28550	0
491	20241010	102300	145151950	28550	28550	28550	28550	0
492	20241010	102200	145151950	28550	28550	28550	28550	0
493	20241010	102100	145151950	28550	28550	28550	28550	0
494	20241010	102000	145151950	28550	28550	28550	28550	0
495	20241010	101900	145151950	28550	28550	28550	28550	1
496	20241010	101800	145123400	28750	28750	28750	28750	0
497	20241010	101700	145123400	28750	28550	28750	28550	12
498	20241010	101600	144779750	28550	28550	28600	28550	16
499	20241010	101500	144322900	28550	28600	28600	28550	7
500	20241010	101400	144123000	28600	28600	28600	28600	0
501	20241010	101300	144123000	28600	28600	28600	28600	1
502	20241010	101200	144094400	28600	28600	28600	28600	0
503	20241010	101100	144094400	28600	28600	28600	28600	0
504	20241010	101000	144094400	28600	28600	28600	28600	12
505	20241010	100900	143751200	28550	28550	28550	28550	138
506	20241010	100800	139811300	28550	28550	28550	28550	3
507	20241010	100700	139725650	28550	28550	28550	28550	2
508	20241010	100600	139668550	28500	28550	28550	28500	180
509	20241010	100500	134533100	28550	28550	28550	28550	0
510	20241010	100400	134533100	28550	28550	28550	28550	30
511	20241010	100300	133676600	28550	28550	28550	28550	3
512	20241010	100200	133590950	28600	28600	28600	28600	13
513	20241010	100100	133219150	28600	28600	28600	28600	0
514	20241010	100000	133219150	28600	28600	28600	28600	4
515	20241010	095900	133104750	28650	28650	28650	28650	0
516	20241010	095800	133104750	28650	28550	28650	28500	719
517	20241010	095700	112613050	28500	28550	28550	28500	1085
518	20241010	095600	81684650	28600	28600	28600	28600	4
519	20241010	095500	81570250	28650	28650	28650	28650	0
520	20241010	095400	81570250	28650	28550	28650	28550	3
521	20241010	095300	81484500	28650	28650	28650	28650	1
522	20241010	095200	81455850	28550	28550	28550	28550	68
523	20241010	095100	79514450	28550	28550	28550	28500	322
524	20241010	095000	70321850	28550	28550	28550	28550	71
525	20241010	094900	68294800	28550	28600	28600	28550	492
526	20241010	094800	54241700	28650	28700	28700	28650	152
527	20241010	094700	49886800	28700	28650	28700	28650	87
528	20241010	094600	47393950	28700	28700	28700	28700	1
529	20241010	094500	47365250	28700	28650	28700	28650	158
530	20241010	094400	42838150	28700	28750	28750	28700	59
531	20241010	094300	41144800	28750	28750	28750	28750	2
532	20241010	094200	41087300	28750	28700	28750	28700	3
533	20241010	094100	41001150	28650	28650	28650	28650	169
534	20241010	094000	36159300	28650	28650	28650	28650	0
535	20241010	093900	36159300	28650	28650	28650	28650	100
536	20241010	093800	33294300	28700	28700	28700	28700	11
537	20241010	093700	32978600	28700	28700	28700	28700	182
538	20241010	093600	27755200	28700	28700	28700	28700	10
539	20241010	093500	27468200	28700	28700	28700	28700	0
540	20241010	093400	27468200	28700	28700	28700	28700	3
541	20241010	093300	27382100	28700	28750	28750	28700	10
542	20241010	093200	27094700	28750	28750	28750	28750	4
543	20241010	093100	26979700	28700	28700	28700	28700	30
544	20241010	093000	26118700	28700	28700	28700	28700	0
545	20241010	092900	26118700	28700	28750	28750	28700	297
546	20241010	092800	17588800	28750	28750	28750	28750	0
547	20241010	092700	17588800	28750	28750	28750	28750	0
548	20241010	092600	17588800	28750	28750	28750	28750	87
549	20241010	092500	15087550	28900	28900	28900	28900	2
550	20241010	092400	15029750	28900	28850	28900	28800	4
551	20241010	092300	14914300	28850	28750	28850	28750	17
552	20241010	092200	14424800	28750	28750	28750	28750	2
553	20241010	092100	14367300	28800	28800	28800	28800	0
554	20241010	092000	14367300	28800	28750	28800	28750	9
555	20241010	091900	14108500	28800	28800	28800	28800	27
556	20241010	091800	13330900	28850	28850	28850	28850	2
557	20241010	091700	13273200	28950	28950	28950	28950	0
558	20241010	091600	13273200	28950	28950	28950	28950	1
559	20241010	091500	13244250	28950	28800	28950	28800	9
560	20241010	091400	12984750	29000	28850	29000	28850	6
561	20241010	091300	12811500	28850	28850	28850	28850	37
562	20241010	091200	11744050	28850	28850	28850	28850	0
563	20241010	091100	11744050	28850	28850	28850	28850	1
564	20241010	091000	11715200	29050	29050	29050	29050	1
565	20241010	090900	11686150	28800	28850	28850	28800	30
566	20241010	090800	10821750	29050	29050	29050	29050	2
567	20241010	090700	10763650	29050	28850	29050	28800	119
568	20241010	090600	7333100	28850	28850	28850	28850	42
569	20241010	090500	6121400	28850	28850	28850	28850	29
570	20241010	090400	5284750	28900	28900	28900	28900	1
571	20241010	090300	5255850	28900	28900	28900	28900	78
572	20241010	090200	3001650	28900	28900	28900	28900	0
573	20241010	090100	3001650	28900	28900	28900	28900	1
574	20241010	090000	2972750	29200	28800	29200	28800	71