KissMeData/000990/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	183200	9070019200	40450	40450	40450	40450	4504
3	20241002	183100	9070019200	40450	40450	40450	40450	0
4	20241002	183000	9070019200	40450	40450	40450	40450	0
5	20241002	182900	9070019200	40450	40450	40450	40450	0
6	20241002	182800	9070019200	40450	40450	40450	40450	0
7	20241002	182700	9070019200	40450	40450	40450	40450	0
8	20241002	182600	9070019200	40450	40450	40450	40450	0
9	20241002	182500	9070019200	40450	40450	40450	40450	0
10	20241002	182400	9070019200	40450	40450	40450	40450	0
11	20241002	182300	9070019200	40450	40450	40450	40450	0
12	20241002	182200	9070019200	40450	40450	40450	40450	0
13	20241002	182100	9070019200	40450	40450	40450	40450	0
14	20241002	182000	9070019200	40450	40450	40450	40450	0
15	20241002	181900	9070019200	40450	40450	40450	40450	0
16	20241002	181800	9070019200	40450	40450	40450	40450	0
17	20241002	181700	9070019200	40450	40450	40450	40450	0
18	20241002	181600	9070019200	40450	40450	40450	40450	0
19	20241002	181500	9070019200	40450	40450	40450	40450	0
20	20241002	181400	9070019200	40450	40450	40450	40450	0
21	20241002	181300	9070019200	40450	40450	40450	40450	0
22	20241002	181200	9070019200	40450	40450	40450	40450	0
23	20241002	181100	9070019200	40450	40450	40450	40450	0
24	20241002	181000	9070019200	40450	40450	40450	40450	0
25	20241002	180900	9070019200	40450	40450	40450	40450	0
26	20241002	180800	9070019200	40450	40450	40450	40450	0
27	20241002	180700	9070019200	40450	40450	40450	40450	0
28	20241002	180600	9070019200	40450	40450	40450	40450	0
29	20241002	180500	9070019200	40450	40450	40450	40450	0
30	20241002	180400	9070019200	40450	40450	40450	40450	0
31	20241002	180300	9070019200	40450	40450	40450	40450	0
32	20241002	180200	9070019200	40450	40450	40450	40450	4504
33	20241002	180100	9070019200	40450	40450	40450	40450	0
34	20241002	180000	9070019200	40450	40450	40450	40450	0
35	20241002	175900	9070019200	40450	40450	40450	40450	0
36	20241002	175800	9070019200	40450	40450	40450	40450	0
37	20241002	175700	9070019200	40450	40450	40450	40450	0
38	20241002	175600	9070019200	40450	40450	40450	40450	0
39	20241002	175500	9070019200	40450	40450	40450	40450	0
40	20241002	175400	9070019200	40450	40450	40450	40450	0
41	20241002	175300	9070019200	40450	40450	40450	40450	0
42	20241002	175200	9070019200	40450	40450	40450	40450	0
43	20241002	175100	9070019200	40450	40450	40450	40450	0
44	20241002	175000	9070019200	40450	40450	40450	40450	0
45	20241002	174900	9070019200	40450	40450	40450	40450	0
46	20241002	174800	9070019200	40450	40450	40450	40450	0
47	20241002	174700	9070019200	40450	40450	40450	40450	0
48	20241002	174600	9070019200	40450	40450	40450	40450	0
49	20241002	174500	9070019200	40450	40450	40450	40450	0
50	20241002	174400	9070019200	40450	40450	40450	40450	0
51	20241002	174300	9070019200	40450	40450	40450	40450	0
52	20241002	174200	9070019200	40450	40450	40450	40450	0
53	20241002	174100	9070019200	40450	40450	40450	40450	0
54	20241002	174000	9070019200	40450	40450	40450	40450	0
55	20241002	173900	9070019200	40450	40450	40450	40450	0
56	20241002	173800	9070019200	40450	40450	40450	40450	0
57	20241002	173700	9070019200	40450	40450	40450	40450	0
58	20241002	173600	9070019200	40450	40450	40450	40450	0
59	20241002	173500	9070019200	40450	40450	40450	40450	0
60	20241002	173400	9070019200	40450	40450	40450	40450	0
61	20241002	173300	9070019200	40450	40450	40450	40450	0
62	20241002	173200	9070019200	40450	40450	40450	40450	4504
63	20241002	173100	9070019200	40450	40450	40450	40450	0
64	20241002	173000	9070019200	40450	40450	40450	40450	0
65	20241002	172900	9070019200	40450	40450	40450	40450	0
66	20241002	172800	9070019200	40450	40450	40450	40450	0
67	20241002	172700	9070019200	40450	40450	40450	40450	0
68	20241002	172600	9070019200	40450	40450	40450	40450	0
69	20241002	172500	9070019200	40450	40450	40450	40450	0
70	20241002	172400	9070019200	40450	40450	40450	40450	0
71	20241002	172300	9070019200	40450	40450	40450	40450	0
72	20241002	172200	9070019200	40450	40450	40450	40450	0
73	20241002	172100	9070019200	40450	40450	40450	40450	0
74	20241002	172000	9070019200	40450	40450	40450	40450	0
75	20241002	171900	9070019200	40450	40450	40450	40450	0
76	20241002	171800	9070019200	40450	40450	40450	40450	0
77	20241002	171700	9070019200	40450	40450	40450	40450	0
78	20241002	171600	9070019200	40450	40450	40450	40450	0
79	20241002	171500	9070019200	40450	40450	40450	40450	0
80	20241002	171400	9070019200	40450	40450	40450	40450	0
81	20241002	171300	9070019200	40450	40450	40450	40450	0
82	20241002	171200	9070019200	40450	40450	40450	40450	0
83	20241002	171100	9070019200	40450	40450	40450	40450	0
84	20241002	171000	9070019200	40450	40450	40450	40450	0
85	20241002	170900	9070019200	40450	40450	40450	40450	0
86	20241002	170800	9070019200	40450	40450	40450	40450	0
87	20241002	170700	9070019200	40450	40450	40450	40450	0
88	20241002	170600	9070019200	40450	40450	40450	40450	0
89	20241002	170500	9070019200	40450	40450	40450	40450	0
90	20241002	170400	9070019200	40450	40450	40450	40450	0
91	20241002	170300	9070019200	40450	40450	40450	40450	0
92	20241002	170200	9070019200	40450	40450	40450	40450	4504
93	20241002	170100	9070019200	40450	40450	40450	40450	0
94	20241002	170000	9070019200	40450	40450	40450	40450	0
95	20241002	165900	9070019200	40450	40450	40450	40450	0
96	20241002	165800	9070019200	40450	40450	40450	40450	0
97	20241002	165700	9070019200	40450	40450	40450	40450	0
98	20241002	165600	9070019200	40450	40450	40450	40450	0
99	20241002	165500	9070019200	40450	40450	40450	40450	0
100	20241002	165400	9070019200	40450	40450	40450	40450	0
101	20241002	165300	9070019200	40450	40450	40450	40450	0
102	20241002	165200	9070019200	40450	40450	40450	40450	0
103	20241002	165100	9070019200	40450	40450	40450	40450	0
104	20241002	165000	9070019200	40450	40450	40450	40450	0
105	20241002	164900	9070019200	40450	40450	40450	40450	0
106	20241002	164800	9070019200	40450	40450	40450	40450	0
107	20241002	164700	9070019200	40450	40450	40450	40450	0
108	20241002	164600	9070019200	40450	40450	40450	40450	0
109	20241002	164500	9070019200	40450	40450	40450	40450	0
110	20241002	164400	9070019200	40450	40450	40450	40450	0
111	20241002	164300	9070019200	40450	40450	40450	40450	0
112	20241002	164200	9070019200	40450	40450	40450	40450	0
113	20241002	164100	9070019200	40450	40450	40450	40450	0
114	20241002	164000	9070019200	40450	40450	40450	40450	0
115	20241002	163900	9070019200	40450	40450	40450	40450	0
116	20241002	163800	9070019200	40450	40450	40450	40450	0
117	20241002	163700	9070019200	40450	40450	40450	40450	0
118	20241002	163600	9070019200	40450	40450	40450	40450	0
119	20241002	163500	9070019200	40450	40450	40450	40450	0
120	20241002	163400	9070019200	40450	40450	40450	40450	0
121	20241002	163300	9070019200	40450	40450	40450	40450	0
122	20241002	163200	9070019200	40450	40450	40450	40450	4504
123	20241002	163100	9070019200	40450	40450	40450	40450	0
124	20241002	163000	9070019200	40450	40450	40450	40450	0
125	20241002	162900	9070019200	40450	40450	40450	40450	0
126	20241002	162800	9070019200	40450	40450	40450	40450	0
127	20241002	162700	9070019200	40450	40450	40450	40450	0
128	20241002	162600	9070019200	40450	40450	40450	40450	0
129	20241002	162500	9070019200	40450	40450	40450	40450	0
130	20241002	162400	9070019200	40450	40450	40450	40450	0
131	20241002	162300	9070019200	40450	40450	40450	40450	0
132	20241002	162200	9070019200	40450	40450	40450	40450	0
133	20241002	162100	9070019200	40450	40450	40450	40450	0
134	20241002	162000	9070019200	40450	40450	40450	40450	0
135	20241002	161900	9070019200	40450	40450	40450	40450	0
136	20241002	161800	9070019200	40450	40450	40450	40450	0
137	20241002	161700	9070019200	40450	40450	40450	40450	0
138	20241002	161600	9070019200	40450	40450	40450	40450	0
139	20241002	161500	9070019200	40450	40450	40450	40450	0
140	20241002	161400	9070019200	40450	40450	40450	40450	0
141	20241002	161300	9070019200	40450	40450	40450	40450	0
142	20241002	161200	9070019200	40450	40450	40450	40450	0
143	20241002	161100	9070019200	40450	40450	40450	40450	0
144	20241002	161000	9070019200	40450	40450	40450	40450	0
145	20241002	160900	9070019200	40450	40450	40450	40450	0
146	20241002	160800	9070019200	40450	40450	40450	40450	0
147	20241002	160700	9070019200	40450	40450	40450	40450	0
148	20241002	160600	9070019200	40450	40450	40450	40450	0
149	20241002	160500	9070019200	40450	40450	40450	40450	0
150	20241002	160400	9070019200	40450	40450	40450	40450	0
151	20241002	160300	9070019200	40450	40450	40450	40450	0
152	20241002	160200	9070019200	40450	40450	40450	40450	4504
153	20241002	160100	9070019200	40450	40450	40450	40450	0
154	20241002	160000	9070019200	40450	40450	40450	40450	0
155	20241002	155900	9070019200	40450	40450	40450	40450	0
156	20241002	155800	9070019200	40450	40450	40450	40450	0
157	20241002	155700	9070019200	40450	40450	40450	40450	0
158	20241002	155600	9070019200	40450	40450	40450	40450	0
159	20241002	155500	9070019200	40450	40450	40450	40450	0
160	20241002	155400	9070019200	40450	40450	40450	40450	0
161	20241002	155300	9070019200	40450	40450	40450	40450	0
162	20241002	155200	9070019200	40450	40450	40450	40450	0
163	20241002	155100	9070019200	40450	40450	40450	40450	0
164	20241002	155000	9070019200	40450	40450	40450	40450	0
165	20241002	154900	9070019200	40450	40450	40450	40450	0
166	20241002	154800	9070019200	40450	40450	40450	40450	0
167	20241002	154700	9070019200	40450	40450	40450	40450	0
168	20241002	154600	9070019200	40450	40450	40450	40450	0
169	20241002	154500	9070019200	40450	40450	40450	40450	0
170	20241002	154400	9070019200	40450	40450	40450	40450	0
171	20241002	154300	9070019200	40450	40450	40450	40450	0
172	20241002	154200	9070019200	40450	40450	40450	40450	0
173	20241002	154100	9070019200	40450	40450	40450	40450	0
174	20241002	154000	9070019200	40450	40450	40450	40450	0
175	20241002	153900	9070019200	40450	40450	40450	40450	0
176	20241002	153800	9070019200	40450	40450	40450	40450	0
177	20241002	153700	9070019200	40450	40450	40450	40450	0
178	20241002	153600	9070019200	40450	40450	40450	40450	0
179	20241002	153500	9070019200	40450	40450	40450	40450	0
180	20241002	153400	9070019200	40450	40450	40450	40450	0
181	20241002	153300	9070019200	40450	40450	40450	40450	0
182	20241002	153200	9070019200	40450	40450	40450	40450	4504
183	20241002	153100	9070019200	40450	40450	40450	40450	0
184	20241002	153000	9070019200	40450	40450	40450	40450	4504
185	20241002	152900	8887832400	40450	40450	40450	40450	0
186	20241002	152800	8887832400	40450	40450	40450	40450	0
187	20241002	152700	8887832400	40450	40450	40450	40450	0
188	20241002	152600	8887832400	40450	40450	40450	40450	0
189	20241002	152500	8887832400	40450	40450	40450	40450	0
190	20241002	152400	8887832400	40450	40450	40450	40450	0
191	20241002	152300	8887832400	40450	40450	40450	40450	0
192	20241002	152200	8887832400	40450	40450	40450	40450	0
193	20241002	152100	8887832400	40450	40450	40450	40450	0
194	20241002	152000	8887832400	40450	40450	40450	40450	0
195	20241002	151900	8887832400	40450	40500	40500	40450	114
196	20241002	151800	8883219750	40500	40450	40500	40450	623
197	20241002	151700	8857998500	40450	40500	40550	40450	326
198	20241002	151600	8844795400	40500	40500	40550	40500	442
199	20241002	151500	8826889800	40500	40550	40550	40450	1030
200	20241002	151400	8785177250	40550	40500	40550	40450	124
201	20241002	151300	8780159450	40600	40550	40600	40500	258
202	20241002	151200	8769696850	40550	40450	40600	40400	1943
203	20241002	151100	8690976950	40450	40400	40450	40400	841
204	20241002	151000	8656999500	40450	40450	40500	40450	735
205	20241002	150900	8627267400	40450	40450	40550	40450	479
206	20241002	150800	8607886000	40450	40500	40500	40450	468
207	20241002	150700	8588952800	40500	40500	40550	40500	1110
208	20241002	150600	8543997700	40500	40500	40550	40500	82
209	20241002	150500	8540676550	40500	40550	40550	40500	228
210	20241002	150400	8531438350	40500	40500	40550	40500	114
211	20241002	150300	8526819150	40500	40500	40600	40500	283
212	20241002	150200	8515354800	40550	40500	40600	40500	122
213	20241002	150100	8510408050	40500	40550	40650	40500	613
214	20241002	150000	8485498850	40600	40600	40650	40500	1277
215	20241002	145900	8433709150	40550	40600	40600	40550	317
216	20241002	145800	8420847900	40600	40550	40600	40550	49
217	20241002	145700	8418860700	40550	40550	40650	40550	1305
218	20241002	145600	8365884750	40500	40550	40550	40500	253
219	20241002	145500	8355638000	40500	40550	40550	40500	337
220	20241002	145400	8341987750	40550	40500	40550	40500	233
221	20241002	145300	8332544500	40550	40500	40550	40500	45
222	20241002	145200	8330721500	40550	40500	40550	40500	377
223	20241002	145100	8315442600	40500	40550	40550	40500	57
224	20241002	145000	8313133700	40500	40600	40600	40500	974
225	20241002	144900	8273637550	40600	40600	40650	40600	191
226	20241002	144800	8265875200	40600	40600	40650	40600	107
227	20241002	144700	8261530900	40600	40550	40600	40550	358
228	20241002	144600	8246998500	40600	40650	40650	40600	611
229	20241002	144500	8222187350	40650	40650	40650	40550	413
230	20241002	144400	8205406500	40650	40550	40650	40550	651
231	20241002	144300	8178974900	40600	40600	40600	40550	148
232	20241002	144200	8172973200	40550	40550	40600	40550	215
233	20241002	144100	8164245900	40600	40550	40600	40550	322
234	20241002	144000	8151187700	40550	40550	40600	40550	140
235	20241002	143900	8145509350	40550	40500	40600	40500	439
236	20241002	143800	8127711800	40450	40500	40550	40450	2561
237	20241002	143700	8024024650	40500	40550	40550	40500	523
238	20241002	143600	8002818200	40600	40500	40600	40450	1732
239	20241002	143500	7932676850	40500	40500	40500	40500	114
240	20241002	143400	7928059850	40500	40500	40550	40450	650
241	20241002	143300	7901738950	40500	40500	40550	40500	395
242	20241002	143200	7885740900	40500	40500	40550	40500	1094
243	20241002	143100	7841432900	40500	40450	40500	40450	462
244	20241002	143000	7822731750	40450	40500	40550	40450	766
245	20241002	142900	7791735700	40500	40500	40550	40450	1670
246	20241002	142800	7724119900	40550	40550	40600	40500	1015
247	20241002	142700	7682992550	40550	40550	40600	40550	616
248	20241002	142600	7658013100	40550	40600	40600	40550	1026
249	20241002	142500	7616369950	40600	40600	40600	40550	956
250	20241002	142400	7577583250	40600	40600	40600	40600	197
251	20241002	142300	7569585050	40600	40650	40650	40600	2487
252	20241002	142200	7468563900	40650	40700	40700	40650	254
253	20241002	142100	7458229700	40650	40650	40650	40650	174
254	20241002	142000	7451156600	40650	40650	40700	40650	84
255	20241002	141900	7447740450	40700	40650	40700	40650	163
256	20241002	141800	7441110500	40650	40650	40700	40650	452
257	20241002	141700	7422723800	40700	40650	40700	40600	701
258	20241002	141600	7394199550	40600	40600	40650	40600	110
259	20241002	141500	7389733300	40600	40650	40700	40600	251
260	20241002	141400	7379527800	40650	40650	40700	40600	1174
261	20241002	141300	7331804400	40700	40650	40700	40650	33
262	20241002	141200	7330462900	40700	40600	40700	40600	190
263	20241002	141100	7322740900	40600	40600	40650	40600	118
264	20241002	141000	7317949300	40600	40600	40600	40600	47
265	20241002	140900	7316041100	40650	40600	40650	40600	148
266	20241002	140800	7310026650	40650	40650	40650	40600	1146
267	20241002	140700	7263485050	40700	40700	40700	40700	379
268	20241002	140600	7248059750	40700	40700	40700	40700	152
269	20241002	140500	7241873350	40700	40650	40700	40650	258
270	20241002	140400	7231374450	40650	40650	40700	40650	75
271	20241002	140300	7228325600	40650	40600	40750	40600	1940
272	20241002	140200	7149393550	40650	40600	40650	40600	65
273	20241002	140100	7146754500	40650	40650	40650	40600	1510
274	20241002	140000	7085390200	40650	40700	40700	40650	1520
275	20241002	135900	7023594650	40750	40750	40750	40700	90
276	20241002	135800	7019931550	40700	40650	40700	40650	228
277	20241002	135700	7010656400	40650	40700	40700	40650	105
278	20241002	135600	7006388050	40650	40700	40700	40650	56
279	20241002	135500	7004111250	40700	40650	40700	40650	74
280	20241002	135400	7001101050	40650	40650	40750	40650	206
281	20241002	135300	6992721250	40700	40650	40700	40650	83
282	20241002	135200	6989345200	40700	40700	40700	40700	674
283	20241002	135100	6961913400	40700	40750	40850	40700	1024
284	20241002	135000	6920185100	40800	40800	40800	40750	24
285	20241002	134900	6919206850	40750	40750	40800	40750	94
286	20241002	134800	6915376300	40750	40750	40750	40700	313
287	20241002	134700	6902622450	40700	40750	40750	40700	100
288	20241002	134600	6898552400	40700	40750	40750	40700	253
289	20241002	134500	6888255150	40700	40750	40750	40700	202
290	20241002	134400	6880028250	40700	40650	40750	40650	88
291	20241002	134300	6876444500	40650	40700	40700	40650	149
292	20241002	134200	6870384150	40700	40800	40800	40700	242
293	20241002	134100	6860532100	40800	40650	40800	40650	1421
294	20241002	134000	6802623050	40700	40650	40700	40650	131
295	20241002	133900	6797297750	40700	40650	40700	40650	326
296	20241002	133800	6784045400	40700	40650	40700	40650	375
297	20241002	133700	6768801550	40650	40650	40650	40600	276
298	20241002	133600	6757585950	40650	40600	40650	40600	31
299	20241002	133500	6756326650	40600	40650	40650	40600	320
300	20241002	133400	6743321400	40600	40700	40700	40600	739
301	20241002	133300	6713263350	40700	40700	40700	40700	162
302	20241002	133200	6706669950	40750	40700	40750	40700	334
303	20241002	133100	6693076000	40700	40700	40700	40700	13
304	20241002	133000	6692546900	40700	40700	40700	40700	217
305	20241002	132900	6683715000	40700	40750	40750	40700	22
306	20241002	132800	6682818600	40700	40700	40750	40700	146
307	20241002	132700	6676876350	40700	40700	40700	40700	105
308	20241002	132600	6672602850	40700	40750	40800	40700	331
309	20241002	132500	6659116000	40750	40750	40750	40750	334
310	20241002	132400	6645505500	40750	40800	40800	40750	7
311	20241002	132300	6645220200	40700	40700	40700	40700	62
312	20241002	132200	6642696800	40700	40750	40750	40700	45
313	20241002	132100	6640863750	40750	40700	40750	40700	512
314	20241002	132000	6619999950	40700	40700	40750	40700	70
315	20241002	131900	6617150100	40750	40700	40750	40700	19
316	20241002	131800	6616376650	40750	40700	40750	40700	198
317	20241002	131700	6608310850	40700	40700	40700	40700	11
318	20241002	131600	6607863150	40700	40800	40800	40700	596
319	20241002	131500	6583557950	40800	40850	40850	40800	61
320	20241002	131400	6581068650	40850	40800	40850	40800	274
321	20241002	131300	6569877300	40800	40750	40800	40750	102
322	20241002	131200	6565715750	40750	40750	40800	40700	889
323	20241002	131100	6529519800	40750	40750	40750	40750	55
324	20241002	131000	6527278550	40750	40750	40750	40750	13
325	20241002	130900	6526748800	40750	40750	40800	40750	47
326	20241002	130800	6524832500	40700	40750	40750	40700	447
327	20241002	130700	6506632050	40750	40750	40750	40750	108
328	20241002	130600	6502231050	40750	40800	40800	40750	63
329	20241002	130500	6499663750	40800	40750	40800	40750	128
330	20241002	130400	6494447150	40800	40800	40800	40750	145
331	20241002	130300	6488531200	40850	40800	40850	40800	42
332	20241002	130200	6486817550	40850	40800	40850	40800	15
333	20241002	130100	6486205100	40750	40800	40800	40600	2797
334	20241002	130000	6372416500	40800	40800	40800	40800	3
335	20241002	125900	6372294100	40800	40850	40850	40750	752
336	20241002	125800	6341613100	40850	40850	40900	40850	650
337	20241002	125700	6315045600	40850	40850	40900	40850	86
338	20241002	125600	6311532400	40850	40900	40900	40850	128
339	20241002	125500	6306303100	40900	40850	40900	40850	3
340	20241002	125400	6306180500	40850	40850	40850	40850	45
341	20241002	125300	6304342250	40850	40850	40850	40850	11
342	20241002	125200	6303892900	40900	40900	40900	40850	162
343	20241002	125100	6297272650	40850	40850	40900	40850	143
344	20241002	125000	6291429550	40800	40900	40900	40800	338
345	20241002	124900	6277622600	40850	40850	40850	40850	79
346	20241002	124800	6274395450	40850	40900	40900	40850	27
347	20241002	124700	6273292350	40900	40850	40900	40850	232
348	20241002	124600	6263808200	40850	40850	40850	40850	43
349	20241002	124500	6262051650	40900	40900	40900	40900	510
350	20241002	124400	6241192650	40900	40950	40950	40900	226
351	20241002	124300	6231940250	40950	40950	40950	40900	49
352	20241002	124200	6229935550	40900	40950	40950	40900	50
353	20241002	124100	6227890000	40950	40950	41000	40950	308
354	20241002	124000	6215277350	40950	40900	40950	40900	23
355	20241002	123900	6214335700	40900	40950	40950	40900	162
356	20241002	123800	6207707400	40950	40950	40950	40950	42
357	20241002	123700	6205987500	40950	40950	40950	40900	205
358	20241002	123600	6197599400	40950	40950	40950	40950	31
359	20241002	123500	6196329950	40950	40950	41000	40950	1108
360	20241002	123400	6150957150	41000	41000	41000	40950	194
361	20241002	123300	6143003200	40950	41000	41000	40950	68
362	20241002	123200	6140218250	40950	40950	41000	40950	254
363	20241002	123100	6129816900	40950	40950	40950	40950	17
364	20241002	123000	6129120750	40950	41000	41000	40950	52
365	20241002	122900	6126990800	40950	41000	41000	40950	69
366	20241002	122800	6124164000	41000	40950	41000	40950	56
367	20241002	122700	6121869600	40950	40950	40950	40950	692
368	20241002	122600	6093532200	40900	40900	40900	40900	113
369	20241002	122500	6088910500	40850	40850	40900	40850	59
370	20241002	122400	6086500200	40900	40900	40900	40900	404
371	20241002	122300	6069976600	40900	40900	40900	40850	428
372	20241002	122200	6052481150	40900	40900	40950	40850	711
373	20241002	122100	6023430300	40900	40950	40950	40900	513
374	20241002	122000	6002434850	40950	40900	40950	40900	287
375	20241002	121900	5990696400	40900	40900	40900	40850	44
376	20241002	121800	5988897200	40850	40900	40900	40850	373
377	20241002	121700	5973643850	40900	40900	40900	40900	45
378	20241002	121600	5971803350	40950	40850	40950	40850	11
379	20241002	121500	5971353750	40850	40950	40950	40850	89
380	20241002	121400	5967718000	40850	40900	40900	40850	230
381	20241002	121300	5958320700	40900	40900	40900	40850	272
382	20241002	121200	5947198900	40900	40850	40900	40850	4
383	20241002	121100	5947035350	40900	40900	40900	40850	125
384	20241002	121000	5941923800	40900	40900	40900	40850	63
385	20241002	120900	5939349250	40900	40950	40950	40850	327
386	20241002	120800	5925966200	40950	40950	40950	40950	140
387	20241002	120700	5920233200	40950	40950	40950	40950	343
388	20241002	120600	5906187350	40950	40900	40950	40900	86
389	20241002	120500	5902668400	40900	40850	40900	40850	780
390	20241002	120400	5870776500	40900	40900	40900	40850	184
391	20241002	120300	5863251000	40850	40850	40900	40850	339
392	20241002	120200	5849402800	40850	40900	40900	40850	100
393	20241002	120100	5845316550	40850	40900	40900	40850	123
394	20241002	120000	5840291850	40850	40850	40900	40850	1029
395	20241002	115900	5798255950	40850	40850	40850	40850	3
396	20241002	115800	5798133400	40850	40850	40850	40850	116
397	20241002	115700	5793394800	40850	40850	40850	40800	962
398	20241002	115600	5754107550	40850	40900	40900	40850	255
399	20241002	115500	5743689250	40850	40850	40850	40850	1
400	20241002	115400	5743648400	40900	40850	40900	40850	46
401	20241002	115300	5741768300	40850	40900	40900	40850	242
402	20241002	115200	5731882400	40850	40900	40900	40800	845
403	20241002	115100	5697338750	40850	40900	40900	40850	859
404	20241002	115000	5662233050	40850	40850	40900	40850	572
405	20241002	114900	5638841850	40850	40750	40850	40750	131
406	20241002	114800	5633493900	40750	40750	40750	40750	1713
407	20241002	114700	5563689150	40750	40900	40950	40750	827
408	20241002	114600	5529926950	40900	40900	40900	40900	66
409	20241002	114500	5527227550	40900	40900	40900	40900	114
410	20241002	114400	5522564950	40950	40900	40950	40900	86
411	20241002	114300	5519045300	40900	40900	40950	40900	10
412	20241002	114200	5518636250	40900	40900	40900	40900	13
413	20241002	114100	5518104550	40900	40950	40950	40900	217
414	20241002	114000	5509220400	41000	40950	41000	40900	154
415	20241002	113900	5502914100	40950	40950	40950	40950	45
416	20241002	113800	5501071350	40950	40950	40950	40950	223
417	20241002	113700	5491939500	40950	41000	41000	40800	2416
418	20241002	113600	5393138050	41000	41050	41050	41000	369
419	20241002	113500	5378007350	41050	41050	41050	41050	3
420	20241002	113400	5377884200	41050	41050	41050	41000	1034
421	20241002	113300	5335440550	41050	41000	41050	41000	35
422	20241002	113200	5334005400	41050	41050	41050	41050	323
423	20241002	113100	5320746250	41050	41050	41050	41050	214
424	20241002	113000	5311961550	41050	41000	41050	41000	163
425	20241002	112900	5305276900	41050	41100	41100	41050	553
426	20241002	112800	5282570200	41100	41100	41150	41100	28
427	20241002	112700	5281418900	41100	41150	41150	41050	1126
428	20241002	112600	5235139500	41150	41100	41150	41100	7
429	20241002	112500	5234851550	41150	41150	41150	41150	228
430	20241002	112400	5225469350	41150	41150	41150	41150	346
431	20241002	112300	5211231450	41150	41050	41200	41050	525
432	20241002	112200	5189628550	41100	41100	41150	41050	467
433	20241002	112100	5170452750	41100	41050	41150	41050	83
434	20241002	112000	5167039600	41050	41150	41150	41050	729
435	20241002	111900	5137051700	41150	41100	41150	41050	1446
436	20241002	111800	5077614350	41150	41200	41200	41100	1227
437	20241002	111700	5027118150	41200	41200	41250	41200	895
438	20241002	111600	4990217350	41200	41200	41300	41200	5360
439	20241002	111500	4769038950	41200	41200	41200	41150	143
440	20241002	111400	4763150300	41200	41200	41200	41150	177
441	20241002	111300	4755858100	41150	41150	41150	41150	372
442	20241002	111200	4740550300	41100	41100	41100	41100	53
443	20241002	111100	4738372000	41100	41050	41200	41050	1780
444	20241002	111000	4665176050	41050	41000	41050	41000	1131
445	20241002	110900	4618775500	41050	41050	41050	41000	33
446	20241002	110800	4617421400	41050	41000	41050	41000	279
447	20241002	110700	4605968750	41000	41000	41050	40950	120
448	20241002	110600	4601048500	41000	41000	41000	40950	180
449	20241002	110500	4593669050	41000	41100	41100	41000	1760
450	20241002	110400	4521392950	41050	40950	41050	40950	623
451	20241002	110300	4495835000	40950	40950	40950	40900	263
452	20241002	110200	4485065200	40950	40900	40950	40900	571
453	20241002	110100	4461693300	40950	40950	40950	40900	9
454	20241002	110000	4461324800	40900	40900	40950	40900	710
455	20241002	105900	4432260500	40900	40850	40900	40800	783
456	20241002	105800	4400275600	40850	40850	40850	40850	264
457	20241002	105700	4389491200	40850	40850	40900	40850	84
458	20241002	105600	4386059650	40850	40850	40850	40850	86
459	20241002	105500	4382546550	40900	40900	40900	40900	150
460	20241002	105400	4376411550	40900	40900	40900	40900	10
461	20241002	105300	4376002550	40900	40950	40950	40850	1818
462	20241002	105200	4301674550	41000	41000	41000	41000	191
463	20241002	105100	4293843550	41000	41000	41000	41000	42
464	20241002	105000	4292121550	41000	40950	41000	40950	591
465	20241002	104900	4267900600	40950	41000	41000	40950	726
466	20241002	104800	4238136500	40950	40950	41000	40950	11
467	20241002	104700	4237686000	40950	40800	40950	40800	464
468	20241002	104600	4218707550	40800	40800	40800	40750	68
469	20241002	104500	4215933450	40750	40800	40800	40750	173
470	20241002	104400	4208883100	40800	40850	40850	40800	821
471	20241002	104300	4175376600	40850	40850	40900	40850	1346
472	20241002	104200	4120392150	40900	41000	41000	40850	859
473	20241002	104100	4085226450	41000	41100	41100	41000	1099
474	20241002	104000	4040128550	41050	41150	41150	41050	1196
475	20241002	103900	3990975450	41100	41150	41150	41100	102
476	20241002	103800	3986783150	41150	41150	41150	41100	265
477	20241002	103700	3975880200	41150	41150	41150	41150	334
478	20241002	103600	3962136100	41150	41150	41200	41100	613
479	20241002	103500	3936911300	41150	41250	41250	41050	1538
480	20241002	103400	3873580150	41250	41300	41300	41250	595
481	20241002	103300	3849028550	41300	41300	41350	41300	1624
482	20241002	103200	3781954000	41350	41350	41400	41300	1520
483	20241002	103100	3719103150	41350	41200	41400	41150	6676
484	20241002	103000	3443371900	41200	41200	41200	41150	506
485	20241002	102900	3422537850	41150	41100	41250	41100	2292
486	20241002	102800	3328170250	41100	41150	41150	41100	511
487	20241002	102700	3307162700	41100	41050	41150	41050	810
488	20241002	102600	3273852100	41100	41000	41100	41000	1570
489	20241002	102500	3209359950	41000	41050	41050	41000	317
490	20241002	102400	3196353150	41050	41000	41050	40950	1523
491	20241002	102300	3133912300	41000	40900	41000	40900	3155
492	20241002	102200	3004695850	40900	41000	41000	40900	622
493	20241002	102100	2979223800	40950	40850	41000	40850	811
494	20241002	102000	2946057350	40900	40950	40950	40900	1313
495	20241002	101900	2892300500	41000	41000	41000	40950	214
496	20241002	101800	2883532750	41000	40950	41000	40950	417
497	20241002	101700	2866447600	40950	40900	41000	40900	1297
498	20241002	101600	2813315950	40950	41000	41150	40950	3268
499	20241002	101500	2679122950	41050	40900	41050	40900	4818
500	20241002	101400	2481781500	40900	40800	40900	40750	1117
501	20241002	101300	2436156500	40750	40700	40800	40650	2292
502	20241002	101200	2342794250	40750	40700	40750	40700	153
503	20241002	101100	2336562250	40750	40700	40750	40600	1007
504	20241002	101000	2295562100	40700	40500	40700	40450	1225
505	20241002	100900	2245861050	40500	40450	40500	40450	232
506	20241002	100800	2236466100	40450	40400	40500	40400	236
507	20241002	100700	2226923850	40450	40450	40450	40450	155
508	20241002	100600	2220654100	40400	40450	40450	40400	412
509	20241002	100500	2203998700	40450	40500	40500	40400	666
510	20241002	100400	2177062550	40550	40450	40550	40400	1135
511	20241002	100300	2131099600	40450	40300	40450	40250	1944
512	20241002	100200	2052659900	40300	40300	40300	40250	175
513	20241002	100100	2045609050	40300	40250	40300	40250	303
514	20241002	100000	2033400250	40250	40200	40300	40200	1432
515	20241002	095900	1975747350	40200	40200	40250	40200	136
516	20241002	095800	1970275050	40200	40050	40200	40050	1543
517	20241002	095700	1908332350	40050	40000	40050	40000	27
518	20241002	095600	1907252100	40000	40050	40050	40000	36
519	20241002	095500	1905810350	40000	40050	40050	40000	50
520	20241002	095400	1903810300	40050	40000	40050	40000	50
521	20241002	095300	1901809800	39950	39950	39950	39950	20
522	20241002	095200	1901010800	39950	40050	40050	39950	346
523	20241002	095100	1887171250	40000	40050	40050	40000	885
524	20241002	095000	1851769750	40000	40150	40150	40000	979
525	20241002	094900	1812518950	40200	40200	40200	40200	1
526	20241002	094800	1812478750	40200	40150	40200	40150	597
527	20241002	094700	1788504600	40150	40200	40200	40150	528
528	20241002	094600	1767295400	40200	40150	40200	40150	307
529	20241002	094500	1754969300	40200	40200	40200	40150	102
530	20241002	094400	1750870900	40200	40200	40200	40150	162
531	20241002	094300	1744366500	40150	40150	40200	40150	491
532	20241002	094200	1724652750	40150	40150	40150	40100	350
533	20241002	094100	1710610250	40150	40100	40150	40100	571
534	20241002	094000	1687701750	40100	40050	40100	40050	1499
535	20241002	093900	1627607500	40100	40050	40100	40050	74
536	20241002	093800	1624642050	40050	40050	40100	40050	177
537	20241002	093700	1617553150	40100	40100	40100	40050	246
538	20241002	093600	1607698950	40100	40000	40100	40000	474
539	20241002	093500	1588722000	40000	39950	40000	39900	676
540	20241002	093400	1561723250	39950	39900	39950	39850	206
541	20241002	093300	1553503950	39900	39900	39900	39900	310
542	20241002	093200	1541134950	39900	39850	39900	39850	209
543	20241002	093100	1532796100	39850	39900	39950	39850	95
544	20241002	093000	1529003450	39900	39950	39950	39900	827
545	20241002	092900	1495997300	39950	39950	40000	39950	66
546	20241002	092800	1493360300	40000	39950	40000	39950	28
547	20241002	092700	1492240400	40000	40050	40050	40000	548
548	20241002	092600	1470303700	40050	39950	40100	39900	1528
549	20241002	092500	1409157050	39950	39900	39950	39900	396
550	20241002	092400	1393338850	39900	39900	39900	39850	179
551	20241002	092300	1386196900	39850	39900	39900	39850	238
552	20241002	092200	1376706200	39900	39850	39900	39850	1383
553	20241002	092100	1321528050	39900	39850	39900	39850	236
554	20241002	092000	1312120850	39850	39850	39950	39850	1277
555	20241002	091900	1261174200	39850	39950	39950	39800	2583
556	20241002	091800	1158132600	39950	40150	40150	39950	1986
557	20241002	091700	1078587550	40150	40100	40150	40100	1027
558	20241002	091600	1037403250	40100	40050	40100	40050	188
559	20241002	091500	1029872450	40050	40100	40100	40000	1455
560	20241002	091400	971636800	40100	40100	40100	40050	614
561	20241002	091300	947020250	40100	40000	40100	40000	187
562	20241002	091200	939534750	40000	39950	40100	39950	1889
563	20241002	091100	863912250	40000	39850	40000	39800	570
564	20241002	091000	841167200	39850	39950	39950	39850	474
565	20241002	090900	822255550	39950	40000	40100	39900	1563
566	20241002	090800	759738150	40000	39850	40000	39850	661
567	20241002	090700	733320950	39850	39650	39900	39650	776
568	20241002	090600	702480350	39650	39700	39750	39600	646
569	20241002	090500	676861100	39700	39750	39750	39600	389
570	20241002	090400	661420000	39750	39650	39750	39500	1786
571	20241002	090300	590650600	39650	39600	39650	39550	2343
572	20241002	090200	497868250	39600	39500	39600	39450	2063
573	20241002	090100	416376300	39500	39750	39750	39450	3297
574	20241002	090000	286035800	39500	39650	40000	39500	7217