KissMeData/000880/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	183200	3233723650	28350	28350	28350	28350	8736
3	20241002	183100	3233723650	28350	28350	28350	28350	0
4	20241002	183000	3233723650	28350	28350	28350	28350	0
5	20241002	182900	3233723650	28350	28350	28350	28350	0
6	20241002	182800	3233723650	28350	28350	28350	28350	0
7	20241002	182700	3233723650	28350	28350	28350	28350	0
8	20241002	182600	3233723650	28350	28350	28350	28350	0
9	20241002	182500	3233723650	28350	28350	28350	28350	0
10	20241002	182400	3233723650	28350	28350	28350	28350	0
11	20241002	182300	3233723650	28350	28350	28350	28350	0
12	20241002	182200	3233723650	28350	28350	28350	28350	0
13	20241002	182100	3233723650	28350	28350	28350	28350	0
14	20241002	182000	3233723650	28350	28350	28350	28350	0
15	20241002	181900	3233723650	28350	28350	28350	28350	0
16	20241002	181800	3233723650	28350	28350	28350	28350	0
17	20241002	181700	3233723650	28350	28350	28350	28350	0
18	20241002	181600	3233723650	28350	28350	28350	28350	0
19	20241002	181500	3233723650	28350	28350	28350	28350	0
20	20241002	181400	3233723650	28350	28350	28350	28350	0
21	20241002	181300	3233723650	28350	28350	28350	28350	0
22	20241002	181200	3233723650	28350	28350	28350	28350	0
23	20241002	181100	3233723650	28350	28350	28350	28350	0
24	20241002	181000	3233723650	28350	28350	28350	28350	0
25	20241002	180900	3233723650	28350	28350	28350	28350	0
26	20241002	180800	3233723650	28350	28350	28350	28350	0
27	20241002	180700	3233723650	28350	28350	28350	28350	0
28	20241002	180600	3233723650	28350	28350	28350	28350	0
29	20241002	180500	3233723650	28350	28350	28350	28350	0
30	20241002	180400	3233723650	28350	28350	28350	28350	0
31	20241002	180300	3233723650	28350	28350	28350	28350	0
32	20241002	180200	3233723650	28350	28350	28350	28350	8736
33	20241002	180100	3233723650	28350	28350	28350	28350	0
34	20241002	180000	3233723650	28350	28350	28350	28350	0
35	20241002	175900	3233723650	28350	28350	28350	28350	0
36	20241002	175800	3233723650	28350	28350	28350	28350	0
37	20241002	175700	3233723650	28350	28350	28350	28350	0
38	20241002	175600	3233723650	28350	28350	28350	28350	0
39	20241002	175500	3233723650	28350	28350	28350	28350	0
40	20241002	175400	3233723650	28350	28350	28350	28350	0
41	20241002	175300	3233723650	28350	28350	28350	28350	0
42	20241002	175200	3233723650	28350	28350	28350	28350	0
43	20241002	175100	3233723650	28350	28350	28350	28350	0
44	20241002	175000	3233723650	28350	28350	28350	28350	0
45	20241002	174900	3233723650	28350	28350	28350	28350	0
46	20241002	174800	3233723650	28350	28350	28350	28350	0
47	20241002	174700	3233723650	28350	28350	28350	28350	0
48	20241002	174600	3233723650	28350	28350	28350	28350	0
49	20241002	174500	3233723650	28350	28350	28350	28350	0
50	20241002	174400	3233723650	28350	28350	28350	28350	0
51	20241002	174300	3233723650	28350	28350	28350	28350	0
52	20241002	174200	3233723650	28350	28350	28350	28350	0
53	20241002	174100	3233723650	28350	28350	28350	28350	0
54	20241002	174000	3233723650	28350	28350	28350	28350	0
55	20241002	173900	3233723650	28350	28350	28350	28350	0
56	20241002	173800	3233723650	28350	28350	28350	28350	0
57	20241002	173700	3233723650	28350	28350	28350	28350	0
58	20241002	173600	3233723650	28350	28350	28350	28350	0
59	20241002	173500	3233723650	28350	28350	28350	28350	0
60	20241002	173400	3233723650	28350	28350	28350	28350	0
61	20241002	173300	3233723650	28350	28350	28350	28350	0
62	20241002	173200	3233723650	28350	28350	28350	28350	8736
63	20241002	173100	3233723650	28350	28350	28350	28350	0
64	20241002	173000	3233723650	28350	28350	28350	28350	0
65	20241002	172900	3233723650	28350	28350	28350	28350	0
66	20241002	172800	3233723650	28350	28350	28350	28350	0
67	20241002	172700	3233723650	28350	28350	28350	28350	0
68	20241002	172600	3233723650	28350	28350	28350	28350	0
69	20241002	172500	3233723650	28350	28350	28350	28350	0
70	20241002	172400	3233723650	28350	28350	28350	28350	0
71	20241002	172300	3233723650	28350	28350	28350	28350	0
72	20241002	172200	3233723650	28350	28350	28350	28350	0
73	20241002	172100	3233723650	28350	28350	28350	28350	0
74	20241002	172000	3233723650	28350	28350	28350	28350	0
75	20241002	171900	3233723650	28350	28350	28350	28350	0
76	20241002	171800	3233723650	28350	28350	28350	28350	0
77	20241002	171700	3233723650	28350	28350	28350	28350	0
78	20241002	171600	3233723650	28350	28350	28350	28350	0
79	20241002	171500	3233723650	28350	28350	28350	28350	0
80	20241002	171400	3233723650	28350	28350	28350	28350	0
81	20241002	171300	3233723650	28350	28350	28350	28350	0
82	20241002	171200	3233723650	28350	28350	28350	28350	0
83	20241002	171100	3233723650	28350	28350	28350	28350	0
84	20241002	171000	3233723650	28350	28350	28350	28350	0
85	20241002	170900	3233723650	28350	28350	28350	28350	0
86	20241002	170800	3233723650	28350	28350	28350	28350	0
87	20241002	170700	3233723650	28350	28350	28350	28350	0
88	20241002	170600	3233723650	28350	28350	28350	28350	0
89	20241002	170500	3233723650	28350	28350	28350	28350	0
90	20241002	170400	3233723650	28350	28350	28350	28350	0
91	20241002	170300	3233723650	28350	28350	28350	28350	0
92	20241002	170200	3233723650	28350	28350	28350	28350	8736
93	20241002	170100	3233723650	28350	28350	28350	28350	0
94	20241002	170000	3233723650	28350	28350	28350	28350	0
95	20241002	165900	3233723650	28350	28350	28350	28350	0
96	20241002	165800	3233723650	28350	28350	28350	28350	0
97	20241002	165700	3233723650	28350	28350	28350	28350	0
98	20241002	165600	3233723650	28350	28350	28350	28350	0
99	20241002	165500	3233723650	28350	28350	28350	28350	0
100	20241002	165400	3233723650	28350	28350	28350	28350	0
101	20241002	165300	3233723650	28350	28350	28350	28350	0
102	20241002	165200	3233723650	28350	28350	28350	28350	0
103	20241002	165100	3233723650	28350	28350	28350	28350	0
104	20241002	165000	3233723650	28350	28350	28350	28350	0
105	20241002	164900	3233723650	28350	28350	28350	28350	0
106	20241002	164800	3233723650	28350	28350	28350	28350	0
107	20241002	164700	3233723650	28350	28350	28350	28350	0
108	20241002	164600	3233723650	28350	28350	28350	28350	0
109	20241002	164500	3233723650	28350	28350	28350	28350	0
110	20241002	164400	3233723650	28350	28350	28350	28350	0
111	20241002	164300	3233723650	28350	28350	28350	28350	0
112	20241002	164200	3233723650	28350	28350	28350	28350	0
113	20241002	164100	3233723650	28350	28350	28350	28350	0
114	20241002	164000	3233723650	28350	28350	28350	28350	0
115	20241002	163900	3233723650	28350	28350	28350	28350	0
116	20241002	163800	3233723650	28350	28350	28350	28350	0
117	20241002	163700	3233723650	28350	28350	28350	28350	0
118	20241002	163600	3233723650	28350	28350	28350	28350	0
119	20241002	163500	3233723650	28350	28350	28350	28350	0
120	20241002	163400	3233723650	28350	28350	28350	28350	0
121	20241002	163300	3233723650	28350	28350	28350	28350	0
122	20241002	163200	3233723650	28350	28350	28350	28350	8736
123	20241002	163100	3233723650	28350	28350	28350	28350	0
124	20241002	163000	3233723650	28350	28350	28350	28350	0
125	20241002	162900	3233723650	28350	28350	28350	28350	0
126	20241002	162800	3233723650	28350	28350	28350	28350	0
127	20241002	162700	3233723650	28350	28350	28350	28350	0
128	20241002	162600	3233723650	28350	28350	28350	28350	0
129	20241002	162500	3233723650	28350	28350	28350	28350	0
130	20241002	162400	3233723650	28350	28350	28350	28350	0
131	20241002	162300	3233723650	28350	28350	28350	28350	0
132	20241002	162200	3233723650	28350	28350	28350	28350	0
133	20241002	162100	3233723650	28350	28350	28350	28350	0
134	20241002	162000	3233723650	28350	28350	28350	28350	0
135	20241002	161900	3233723650	28350	28350	28350	28350	0
136	20241002	161800	3233723650	28350	28350	28350	28350	0
137	20241002	161700	3233723650	28350	28350	28350	28350	0
138	20241002	161600	3233723650	28350	28350	28350	28350	0
139	20241002	161500	3233723650	28350	28350	28350	28350	0
140	20241002	161400	3233723650	28350	28350	28350	28350	0
141	20241002	161300	3233723650	28350	28350	28350	28350	0
142	20241002	161200	3233723650	28350	28350	28350	28350	0
143	20241002	161100	3233723650	28350	28350	28350	28350	0
144	20241002	161000	3233723650	28350	28350	28350	28350	0
145	20241002	160900	3233723650	28350	28350	28350	28350	0
146	20241002	160800	3233723650	28350	28350	28350	28350	0
147	20241002	160700	3233723650	28350	28350	28350	28350	0
148	20241002	160600	3233723650	28350	28350	28350	28350	0
149	20241002	160500	3233723650	28350	28350	28350	28350	0
150	20241002	160400	3233723650	28350	28350	28350	28350	0
151	20241002	160300	3233723650	28350	28350	28350	28350	0
152	20241002	160200	3233723650	28350	28350	28350	28350	8736
153	20241002	160100	3233723650	28350	28350	28350	28350	0
154	20241002	160000	3233723650	28350	28350	28350	28350	0
155	20241002	155900	3233723650	28350	28350	28350	28350	0
156	20241002	155800	3233723650	28350	28350	28350	28350	0
157	20241002	155700	3233723650	28350	28350	28350	28350	0
158	20241002	155600	3233723650	28350	28350	28350	28350	0
159	20241002	155500	3233723650	28350	28350	28350	28350	0
160	20241002	155400	3233723650	28350	28350	28350	28350	0
161	20241002	155300	3233723650	28350	28350	28350	28350	0
162	20241002	155200	3233723650	28350	28350	28350	28350	0
163	20241002	155100	3233723650	28350	28350	28350	28350	0
164	20241002	155000	3233723650	28350	28350	28350	28350	0
165	20241002	154900	3233723650	28350	28350	28350	28350	0
166	20241002	154800	3233723650	28350	28350	28350	28350	0
167	20241002	154700	3233723650	28350	28350	28350	28350	0
168	20241002	154600	3233723650	28350	28350	28350	28350	0
169	20241002	154500	3233723650	28350	28350	28350	28350	0
170	20241002	154400	3233723650	28350	28350	28350	28350	0
171	20241002	154300	3233723650	28350	28350	28350	28350	0
172	20241002	154200	3233723650	28350	28350	28350	28350	0
173	20241002	154100	3233723650	28350	28350	28350	28350	0
174	20241002	154000	3233723650	28350	28350	28350	28350	0
175	20241002	153900	3233723650	28350	28350	28350	28350	0
176	20241002	153800	3233723650	28350	28350	28350	28350	0
177	20241002	153700	3233723650	28350	28350	28350	28350	0
178	20241002	153600	3233723650	28350	28350	28350	28350	0
179	20241002	153500	3233723650	28350	28350	28350	28350	0
180	20241002	153400	3233723650	28350	28350	28350	28350	0
181	20241002	153300	3233723650	28350	28350	28350	28350	0
182	20241002	153200	3233723650	28350	28350	28350	28350	8736
183	20241002	153100	3233723650	28350	28350	28350	28350	0
184	20241002	153000	3233723650	28350	28350	28350	28350	8736
185	20241002	152900	2986058050	28400	28400	28400	28400	0
186	20241002	152800	2986058050	28400	28400	28400	28400	0
187	20241002	152700	2986058050	28400	28400	28400	28400	0
188	20241002	152600	2986058050	28400	28400	28400	28400	0
189	20241002	152500	2986058050	28400	28400	28400	28400	0
190	20241002	152400	2986058050	28400	28400	28400	28400	0
191	20241002	152300	2986058050	28400	28400	28400	28400	0
192	20241002	152200	2986058050	28400	28400	28400	28400	0
193	20241002	152100	2986058050	28400	28400	28400	28400	0
194	20241002	152000	2986058050	28400	28400	28400	28400	0
195	20241002	151900	2986058050	28400	28350	28400	28350	53
196	20241002	151800	2984554200	28400	28400	28400	28400	1
197	20241002	151700	2984525800	28400	28300	28400	28300	328
198	20241002	151600	2975228100	28300	28350	28350	28300	1722
199	20241002	151500	2926495450	28300	28300	28300	28300	4
200	20241002	151400	2926382250	28300	28300	28300	28300	39
201	20241002	151300	2925278550	28300	28300	28300	28300	219
202	20241002	151200	2919080850	28300	28350	28350	28250	535
203	20241002	151100	2903946800	28350	28300	28350	28300	151
204	20241002	151000	2899673350	28300	28400	28400	28300	6059
205	20241002	150900	2727753600	28450	28400	28450	28400	1284
206	20241002	150800	2691286050	28400	28400	28400	28400	14
207	20241002	150700	2690888450	28400	28350	28400	28350	104
208	20241002	150600	2687939850	28350	28350	28350	28350	76
209	20241002	150500	2685785250	28400	28400	28400	28400	9
210	20241002	150400	2685529650	28350	28350	28400	28350	282
211	20241002	150300	2677534700	28400	28400	28400	28350	174
212	20241002	150200	2672599750	28400	28400	28400	28400	1
213	20241002	150100	2672571350	28400	28400	28400	28400	381
214	20241002	150000	2661750950	28400	28400	28400	28400	75
215	20241002	145900	2659620950	28400	28400	28450	28400	65
216	20241002	145800	2657774500	28400	28400	28400	28400	4
217	20241002	145700	2657660900	28400	28400	28400	28400	86
218	20241002	145600	2655218500	28450	28400	28450	28400	144
219	20241002	145500	2651124450	28450	28400	28450	28400	50
220	20241002	145400	2649704400	28400	28400	28450	28350	1212
221	20241002	145300	2615287200	28400	28400	28400	28400	211
222	20241002	145200	2609294800	28450	28400	28450	28400	608
223	20241002	145100	2592027200	28400	28400	28400	28400	200
224	20241002	145000	2586347200	28400	28400	28450	28400	63
225	20241002	144900	2584557100	28400	28400	28450	28400	94
226	20241002	144800	2581885000	28450	28400	28500	28400	149
227	20241002	144700	2577650500	28400	28400	28450	28400	209
228	20241002	144600	2571708450	28400	28400	28450	28400	28
229	20241002	144500	2570912050	28450	28400	28500	28400	210
230	20241002	144400	2564937350	28400	28450	28450	28400	101
231	20241002	144300	2562063950	28550	28400	28550	28400	192
232	20241002	144200	2556604200	28400	28400	28450	28400	10
233	20241002	144100	2556320150	28400	28400	28500	28400	420
234	20241002	144000	2544372250	28450	28500	28500	28450	928
235	20241002	143900	2517970450	28450	28450	28500	28450	30
236	20241002	143800	2517116650	28450	28450	28500	28450	127
237	20241002	143700	2513503300	28450	28450	28500	28450	126
238	20241002	143600	2509918250	28500	28450	28500	28450	23
239	20241002	143500	2509263200	28450	28500	28500	28450	85
240	20241002	143400	2506844450	28450	28550	28550	28450	2178
241	20241002	143300	2444777400	28500	28500	28550	28500	9
242	20241002	143200	2444520650	28500	28500	28550	28500	86
243	20241002	143100	2442069100	28500	28500	28550	28500	76
244	20241002	143000	2439902050	28500	28500	28550	28500	108
245	20241002	142900	2436823550	28550	28500	28550	28500	68
246	20241002	142800	2434884850	28550	28550	28550	28500	68
247	20241002	142700	2432946200	28500	28500	28550	28500	159
248	20241002	142600	2428414500	28500	28500	28550	28500	109
249	20241002	142500	2425307450	28500	28550	28550	28500	1403
250	20241002	142400	2385263300	28550	28550	28600	28550	76
251	20241002	142300	2383092500	28600	28600	28600	28550	8
252	20241002	142200	2382863850	28550	28550	28550	28550	55
253	20241002	142100	2381293600	28600	28550	28600	28550	88
254	20241002	142000	2378780850	28550	28550	28550	28550	103
255	20241002	141900	2375840200	28550	28550	28600	28550	65
256	20241002	141800	2373983950	28600	28500	28600	28500	121
257	20241002	141700	2370528950	28500	28550	28600	28500	273
258	20241002	141600	2362734250	28550	28550	28550	28550	4
259	20241002	141500	2362620050	28550	28550	28600	28550	154
260	20241002	141400	2358218400	28550	28550	28550	28500	266
261	20241002	141300	2350624250	28500	28500	28550	28500	498
262	20241002	141200	2336410900	28550	28500	28600	28500	430
263	20241002	141100	2324138100	28500	28600	28600	28500	61
264	20241002	141000	2322396350	28550	28550	28550	28550	4
265	20241002	140900	2322282150	28550	28550	28550	28550	80
266	20241002	140800	2319998150	28600	28500	28600	28500	63
267	20241002	140700	2318201900	28500	28500	28500	28500	4
268	20241002	140600	2318087900	28550	28500	28600	28500	204
269	20241002	140500	2312261250	28500	28550	28550	28500	116
270	20241002	140400	2308952200	28550	28550	28600	28500	321
271	20241002	140300	2299790850	28500	28550	28550	28500	3
272	20241002	140200	2299705300	28500	28550	28550	28500	83
273	20241002	140100	2297339400	28500	28500	28550	28500	57
274	20241002	140000	2295714850	28500	28550	28550	28500	59
275	20241002	135900	2294033000	28500	28500	28500	28500	213
276	20241002	135800	2287962500	28500	28500	28550	28500	274
277	20241002	135700	2280143500	28550	28450	28550	28450	39
278	20241002	135600	2279033150	28450	28500	28500	28450	469
279	20241002	135500	2265671650	28500	28550	28550	28500	112
280	20241002	135400	2262478800	28500	28500	28550	28500	3
281	20241002	135300	2262393250	28500	28500	28550	28500	73
282	20241002	135200	2260312400	28500	28500	28550	28500	137
283	20241002	135100	2256402500	28500	28550	28550	28500	113
284	20241002	135000	2253181650	28500	28500	28500	28500	4
285	20241002	134900	2253067650	28500	28550	28550	28500	62
286	20241002	134800	2251300300	28500	28500	28550	28500	100
287	20241002	134700	2248450250	28500	28550	28550	28500	11
288	20241002	134600	2248136350	28500	28550	28550	28500	56
289	20241002	134500	2246540300	28500	28500	28550	28500	59
290	20241002	134400	2244858700	28550	28550	28550	28500	27
291	20241002	134300	2244088650	28500	28500	28550	28500	94
292	20241002	134200	2241408950	28500	28550	28550	28500	63
293	20241002	134100	2239613100	28500	28550	28550	28500	43
294	20241002	134000	2238387500	28500	28550	28550	28500	113
295	20241002	133900	2235164100	28500	28550	28550	28500	205
296	20241002	133800	2229311550	28500	28500	28550	28500	116
297	20241002	133700	2226002500	28500	28500	28550	28500	53
298	20241002	133600	2224489500	28500	28550	28550	28500	97
299	20241002	133500	2221724700	28500	28500	28500	28500	111
300	20241002	133400	2218561200	28550	28550	28550	28500	45
301	20241002	133300	2217276500	28600	28550	28600	28550	63
302	20241002	133200	2215477500	28550	28550	28550	28550	76
303	20241002	133100	2213307700	28600	28550	28600	28550	34
304	20241002	133000	2212336700	28550	28550	28550	28550	56
305	20241002	132900	2210737900	28600	28500	28600	28500	81
306	20241002	132800	2208428700	28550	28500	28550	28500	14
307	20241002	132700	2208029100	28550	28500	28550	28500	45
308	20241002	132600	2206744400	28500	28550	28550	28500	176
309	20241002	132500	2201724850	28550	28550	28600	28550	73
310	20241002	132400	2199639850	28550	28550	28550	28550	4
311	20241002	132300	2199525650	28550	28600	28600	28550	61
312	20241002	132200	2197783750	28550	28550	28650	28500	98
313	20241002	132100	2194985600	28550	28550	28550	28550	27
314	20241002	132000	2194214750	28500	28500	28650	28500	352
315	20241002	131900	2184138200	28500	28550	28550	28500	78
316	20241002	131800	2181911350	28550	28550	28650	28500	253
317	20241002	131700	2174679450	28550	28550	28550	28550	80
318	20241002	131600	2172395450	28550	28550	28600	28550	74
319	20241002	131500	2170281750	28550	28550	28550	28550	10
320	20241002	131400	2169996250	28550	28550	28600	28550	201
321	20241002	131300	2164256800	28550	28600	28600	28550	106
322	20241002	131200	2161227700	28600	28600	28650	28600	61
323	20241002	131100	2159482800	28600	28600	28600	28600	4
324	20241002	131000	2159368400	28600	28650	28650	28600	92
325	20241002	130900	2156735250	28700	28650	28700	28600	131
326	20241002	130800	2152981800	28650	28600	28650	28600	55
327	20241002	130700	2151406200	28600	28650	28650	28500	90
328	20241002	130600	2148835850	28650	28600	28650	28550	56
329	20241002	130500	2147236800	28550	28600	28600	28550	32
330	20241002	130400	2146322850	28550	28550	28550	28550	114
331	20241002	130300	2143068150	28600	28550	28600	28550	59
332	20241002	130200	2141383350	28600	28600	28600	28600	3
333	20241002	130100	2141297550	28550	28600	28650	28550	137
334	20241002	130000	2137383150	28550	28550	28550	28550	58
335	20241002	125900	2135727250	28650	28650	28650	28550	228
336	20241002	125800	2129206950	28650	28650	28650	28600	18
337	20241002	125700	2128691300	28600	28600	28650	28600	144
338	20241002	125600	2124569550	28650	28600	28650	28600	59
339	20241002	125500	2122881800	28650	28600	28650	28600	5
340	20241002	125400	2122738600	28650	28600	28650	28600	32
341	20241002	125300	2121822300	28700	28600	28700	28600	87
342	20241002	125200	2119332300	28600	28650	28650	28600	88
343	20241002	125100	2116815450	28650	28650	28650	28600	768
344	20241002	125000	2094815150	28650	28700	28700	28650	64
345	20241002	124900	2092981200	28650	28650	28650	28650	0
346	20241002	124800	2092981200	28650	28700	28700	28650	199
347	20241002	124700	2087273750	28650	28700	28700	28650	61
348	20241002	124600	2085525650	28700	28700	28700	28650	62
349	20241002	124500	2083748850	28650	28650	28650	28650	1
350	20241002	124400	2083720200	28650	28650	28650	28650	87
351	20241002	124300	2081227650	28700	28650	28700	28650	261
352	20241002	124200	2073749550	28650	28650	28650	28650	0
353	20241002	124100	2073749550	28650	28700	28700	28650	89
354	20241002	124000	2071199350	28650	28550	28650	28500	1420
355	20241002	123900	2030634000	28500	28600	28600	28500	306
356	20241002	123800	2021901950	28550	28550	28550	28550	52
357	20241002	123700	2020417350	28550	28600	28600	28550	59
358	20241002	123600	2018732550	28550	28550	28550	28550	25
359	20241002	123500	2018018800	28550	28600	28600	28550	59
360	20241002	123400	2016334000	28550	28550	28550	28550	52
361	20241002	123300	2014849400	28550	28550	28550	28550	87
362	20241002	123200	2012365550	28600	28600	28600	28600	7
363	20241002	123100	2012165350	28550	28550	28600	28550	93
364	20241002	123000	2009509450	28600	28550	28600	28550	60
365	20241002	122900	2007796100	28550	28550	28550	28550	2
366	20241002	122800	2007739000	28550	28600	28600	28550	60
367	20241002	122700	2006025600	28550	28550	28600	28550	79
368	20241002	122600	2003770050	28600	28600	28600	28550	127
369	20241002	122500	2000139050	28500	28600	28600	28500	64
370	20241002	122400	1998313850	28550	28600	28600	28550	60
371	20241002	122300	1996600450	28550	28550	28550	28550	25
372	20241002	122200	1995886700	28550	28550	28550	28550	52
373	20241002	122100	1994402100	28500	28500	28500	28500	76
374	20241002	122000	1992236100	28550	28550	28550	28550	502
375	20241002	121900	1977904000	28600	28550	28600	28450	101
376	20241002	121800	1975022400	28550	28500	28550	28500	53
377	20241002	121700	1973511850	28550	28500	28550	28500	59
378	20241002	121600	1971830000	28550	28550	28550	28550	3
379	20241002	121500	1971744350	28550	28550	28600	28550	42
380	20241002	121400	1970544850	28550	28600	28600	28550	78
381	20241002	121300	1968317900	28550	28550	28550	28550	18
382	20241002	121200	1967804000	28450	28500	28500	28450	114
383	20241002	121100	1964557600	28450	28550	28550	28450	158
384	20241002	121000	1960057500	28500	28500	28500	28500	78
385	20241002	120900	1957834500	28500	28550	28550	28500	156
386	20241002	120800	1953384750	28550	28500	28550	28500	58
387	20241002	120700	1951731450	28500	28500	28500	28500	87
388	20241002	120600	1949251950	28550	28550	28550	28500	107
389	20241002	120500	1946198350	28550	28500	28550	28500	55
390	20241002	120400	1944630700	28550	28500	28550	28500	58
391	20241002	120300	1942977400	28500	28500	28500	28500	10
392	20241002	120200	1942692400	28500	28500	28550	28500	141
393	20241002	120100	1938670700	28550	28550	28550	28500	91
394	20241002	120000	1936075250	28550	28550	28550	28550	42
395	20241002	115900	1934876150	28550	28550	28550	28500	165
396	20241002	115800	1930168000	28550	28550	28550	28500	167
397	20241002	115700	1925402750	28500	28500	28550	28500	208
398	20241002	115600	1919468400	28500	28500	28550	28500	119
399	20241002	115500	1916076750	28500	28350	28500	28350	549
400	20241002	115400	1900447850	28450	28350	28450	28350	61
401	20241002	115300	1898717600	28400	28400	28400	28400	94
402	20241002	115200	1896048000	28400	28400	28400	28400	124
403	20241002	115100	1892526400	28450	28400	28450	28400	98
404	20241002	115000	1889742900	28400	28400	28400	28400	0
405	20241002	114900	1889742900	28400	28450	28450	28400	119
406	20241002	114800	1886362950	28400	28400	28400	28400	102
407	20241002	114700	1883466150	28450	28450	28450	28450	7
408	20241002	114600	1883267000	28450	28450	28450	28450	38
409	20241002	114500	1882185900	28450	28450	28450	28450	77
410	20241002	114400	1879995250	28500	28450	28500	28450	412
411	20241002	114300	1868259400	28450	28450	28450	28450	52
412	20241002	114200	1866780000	28400	28550	28550	28400	54
413	20241002	114100	1865246100	28450	28400	28450	28400	238
414	20241002	114000	1858477600	28400	28500	28500	28400	182
415	20241002	113900	1853304050	28550	28450	28550	28450	53
416	20241002	113800	1851796100	28450	28400	28550	28400	115
417	20241002	113700	1848526850	28450	28450	28450	28450	0
418	20241002	113600	1848526850	28450	28500	28500	28450	197
419	20241002	113500	1842916150	28500	28500	28500	28500	31
420	20241002	113400	1842032650	28550	28500	28550	28500	70
421	20241002	113300	1840036650	28450	28500	28500	28450	64
422	20241002	113200	1838215250	28500	28500	28500	28500	208
423	20241002	113100	1832287250	28550	28550	28550	28550	26
424	20241002	113000	1831544950	28550	28600	28600	28550	27
425	20241002	112900	1830774000	28550	28500	28550	28500	63
426	20241002	112800	1828978150	28550	28500	28550	28500	140
427	20241002	112700	1824984950	28550	28550	28550	28550	6
428	20241002	112600	1824813650	28500	28500	28500	28500	52
429	20241002	112500	1823331650	28550	28500	28550	28500	62
430	20241002	112400	1821564150	28600	28500	28600	28500	26
431	20241002	112300	1820823050	28550	28550	28600	28550	124
432	20241002	112200	1817282350	28550	28500	28550	28500	60
433	20241002	112100	1815571950	28550	28550	28550	28550	214
434	20241002	112000	1809462250	28450	28450	28500	28450	82
435	20241002	111900	1807129250	28450	28550	28550	28450	139
436	20241002	111800	1803173900	28500	28500	28500	28500	13
437	20241002	111700	1802803400	28450	28450	28500	28450	118
438	20241002	111600	1799446100	28500	28500	28500	28450	60
439	20241002	111500	1797738700	28450	28450	28450	28450	77
440	20241002	111400	1795548050	28500	28500	28500	28500	26
441	20241002	111300	1794807050	28500	28500	28500	28400	218
442	20241002	111200	1788599250	28400	28400	28400	28400	62
443	20241002	111100	1786838450	28500	28350	28500	28350	36
444	20241002	111000	1785816050	28500	28500	28500	28400	324
445	20241002	110900	1776593450	28500	28350	28500	28350	2165
446	20241002	110800	1714948150	28450	28450	28450	28250	4044
447	20241002	110700	1600438900	28450	28400	28450	28400	84
448	20241002	110600	1598053000	28400	28400	28450	28400	81
449	20241002	110500	1595751350	28450	28550	28600	28450	512
450	20241002	110400	1581144800	28500	28450	28550	28450	2141
451	20241002	110300	1520128150	28450	28450	28450	28400	166
452	20241002	110200	1515413050	28400	28400	28450	28400	81
453	20241002	110100	1513112500	28450	28450	28450	28400	52
454	20241002	110000	1511633350	28400	28500	28500	28400	144
455	20241002	105900	1507543650	28500	28450	28500	28450	59
456	20241002	105800	1505865000	28450	28450	28450	28450	25
457	20241002	105700	1505153750	28450	28450	28450	28450	52
458	20241002	105600	1503674350	28500	28450	28500	28450	58
459	20241002	105500	1502023950	28500	28450	28500	28450	30
460	20241002	105400	1501170350	28450	28400	28450	28400	503
461	20241002	105300	1486864400	28400	28450	28450	28400	103
462	20241002	105200	1483937200	28400	28450	28450	28400	68
463	20241002	105100	1482005700	28400	28400	28400	28400	55
464	20241002	105000	1480443700	28450	28400	28450	28400	135
465	20241002	104900	1476609300	28450	28400	28450	28400	65
466	20241002	104800	1474762650	28400	28450	28450	28400	29
467	20241002	104700	1473938750	28400	28400	28400	28400	116
468	20241002	104600	1470644350	28400	28400	28400	28350	356
469	20241002	104500	1460538650	28350	28400	28400	28350	122
470	20241002	104400	1457075100	28400	28500	28500	28400	1249
471	20241002	104300	1421554150	28500	28450	28500	28450	65
472	20241002	104200	1419704250	28500	28500	28500	28500	12
473	20241002	104100	1419362250	28450	28500	28500	28450	107
474	20241002	104000	1416316600	28500	28500	28500	28450	1360
475	20241002	103900	1377559200	28500	28500	28500	28500	26
476	20241002	103800	1376818200	28450	28500	28500	28450	59
477	20241002	103700	1375139300	28500	28500	28500	28450	131
478	20241002	103600	1371409600	28500	28450	28500	28450	417
479	20241002	103500	1359541750	28500	28500	28500	28500	115
480	20241002	103400	1356264250	28500	28500	28500	28450	86
481	20241002	103300	1353815850	28500	28500	28500	28450	96
482	20241002	103200	1351083700	28500	28500	28500	28500	6
483	20241002	103100	1350912700	28450	28500	28500	28450	616
484	20241002	103000	1333384300	28550	28500	28550	28450	305
485	20241002	102900	1324689050	28500	28500	28500	28500	1
486	20241002	102800	1324660550	28450	28500	28500	28450	94
487	20241002	102700	1321985350	28500	28350	28550	28350	1912
488	20241002	102600	1267632850	28300	28350	28400	28300	213
489	20241002	102500	1261594800	28300	28400	28400	28300	81
490	20241002	102400	1259301400	28300	28400	28400	28300	126
491	20241002	102300	1255733500	28400	28300	28400	28300	165
492	20241002	102200	1251058200	28350	28300	28350	28250	943
493	20241002	102100	1224369600	28300	28300	28300	28250	308
494	20241002	102000	1215655800	28300	28300	28300	28250	2649
495	20241002	101900	1140704300	28350	28400	28400	28350	2457
496	20241002	101800	1071047550	28350	28400	28400	28350	625
497	20241002	101700	1053328700	28350	28350	28350	28300	1176
498	20241002	101600	1019991700	28350	28300	28350	28300	444
499	20241002	101500	1007405550	28350	28350	28350	28300	194
500	20241002	101400	1001908500	28350	28350	28350	28300	77
501	20241002	101300	999728300	28350	28400	28450	28300	1935
502	20241002	101200	944834600	28400	28400	28450	28400	76
503	20241002	101100	942676150	28450	28450	28550	28400	1273
504	20241002	101000	906411850	28550	28550	28550	28550	0
505	20241002	100900	906411850	28550	28500	28550	28500	7
506	20241002	100800	906212300	28500	28500	28500	28500	10
507	20241002	100700	905927300	28450	28500	28500	28450	1596
508	20241002	100600	860498400	28550	28550	28550	28550	57
509	20241002	100500	858871050	28550	28550	28550	28550	7
510	20241002	100400	858671200	28550	28500	28650	28450	2289
511	20241002	100300	793243300	28500	28500	28500	28450	35
512	20241002	100200	792247000	28500	28500	28500	28500	14
513	20241002	100100	791848000	28500	28450	28500	28450	12
514	20241002	100000	791506050	28450	28500	28500	28450	343
515	20241002	095900	781731500	28500	28500	28500	28450	38
516	20241002	095800	780649750	28500	28450	28500	28450	27
517	20241002	095700	779881250	28400	28400	28400	28350	401
518	20241002	095600	768494600	28400	28400	28400	28400	223
519	20241002	095500	762161400	28400	28350	28400	28350	123
520	20241002	095400	758671900	28350	28400	28400	28350	117
521	20241002	095300	755349150	28400	28400	28450	28400	1480
522	20241002	095200	713273450	28400	28400	28500	28400	937
523	20241002	095100	686662050	28500	28400	28500	28400	116
524	20241002	095000	683362800	28450	28500	28500	28450	132
525	20241002	094900	679605850	28450	28500	28500	28450	207
526	20241002	094800	673716350	28500	28450	28500	28450	810
527	20241002	094700	650659450	28450	28550	28550	28450	1360
528	20241002	094600	611901350	28500	28550	28550	28500	28
529	20241002	094500	611103150	28550	28550	28600	28550	217
530	20241002	094400	604907750	28550	28550	28550	28500	158
531	20241002	094300	600403050	28550	28550	28550	28550	27
532	20241002	094200	599632200	28600	28550	28600	28500	184
533	20241002	094100	594381900	28600	28600	28600	28600	29
534	20241002	094000	593552500	28600	28600	28600	28600	7
535	20241002	093900	593352300	28600	28650	28650	28550	202
536	20241002	093800	587583800	28650	28650	28650	28500	202
537	20241002	093700	581818000	28550	28550	28550	28550	0
538	20241002	093600	581818000	28550	28650	28650	28550	9
539	20241002	093500	581560850	28650	28600	28650	28500	47
540	20241002	093400	580219500	28600	28650	28650	28600	6
541	20241002	093300	580047850	28650	28650	28650	28550	76
542	20241002	093200	577877550	28650	28650	28650	28550	87
543	20241002	093100	575392550	28650	28650	28650	28550	350
544	20241002	093000	565382500	28650	28550	28650	28500	198
545	20241002	092900	559735250	28650	28650	28650	28500	105
546	20241002	092800	556740300	28650	28650	28650	28450	194
547	20241002	092700	551213400	28500	28600	28650	28500	197
548	20241002	092600	545588250	28650	28600	28650	28600	210
549	20241002	092500	539582150	28600	28500	28600	28500	234
550	20241002	092400	532910450	28500	28450	28500	28450	104
551	20241002	092300	529951200	28450	28400	28450	28350	138
552	20241002	092200	526034100	28400	28350	28450	28350	428
553	20241002	092100	513883200	28350	28400	28450	28350	153
554	20241002	092000	509538150	28500	28500	28500	28500	45
555	20241002	091900	508255650	28300	28550	28600	28300	2777
556	20241002	091800	429384850	28450	28500	28500	28400	173
557	20241002	091700	424468700	28500	28350	28500	28350	763
558	20241002	091600	402753200	28450	28500	28500	28350	1387
559	20241002	091500	363361400	28500	28450	28500	28450	196
560	20241002	091400	357778750	28500	28550	28550	28450	3363
561	20241002	091300	261945600	28550	28550	28550	28550	75
562	20241002	091200	259804350	28550	28650	28650	28550	539
563	20241002	091100	244402550	28650	28650	28650	28650	2
564	20241002	091000	244345250	28650	28650	28650	28550	202
565	20241002	090900	238577950	28550	28550	28550	28550	124
566	20241002	090800	235037750	28550	28550	28550	28550	257
567	20241002	090700	227700400	28550	28600	28600	28550	1582
568	20241002	090600	182505550	28600	28600	28600	28550	102
569	20241002	090500	179592800	28550	28650	28750	28550	743
570	20241002	090400	158302800	28600	28550	28700	28550	592
571	20241002	090300	141378900	28550	28700	28700	28500	763
572	20241002	090200	119572400	28800	28600	28800	28600	1100
573	20241002	090100	88034500	28600	28600	28650	28600	488
574	20241002	090000	74072150	28600	28850	28850	28600	2448