KissMeData/000990/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	183200	4964625600	40750	40750	40750	40750	4760
3	20241004	183100	4964625600	40750	40750	40750	40750	0
4	20241004	183000	4964625600	40750	40750	40750	40750	0
5	20241004	182900	4964625600	40750	40750	40750	40750	0
6	20241004	182800	4964625600	40750	40750	40750	40750	0
7	20241004	182700	4964625600	40750	40750	40750	40750	0
8	20241004	182600	4964625600	40750	40750	40750	40750	0
9	20241004	182500	4964625600	40750	40750	40750	40750	0
10	20241004	182400	4964625600	40750	40750	40750	40750	0
11	20241004	182300	4964625600	40750	40750	40750	40750	0
12	20241004	182200	4964625600	40750	40750	40750	40750	0
13	20241004	182100	4964625600	40750	40750	40750	40750	0
14	20241004	182000	4964625600	40750	40750	40750	40750	0
15	20241004	181900	4964625600	40750	40750	40750	40750	0
16	20241004	181800	4964625600	40750	40750	40750	40750	0
17	20241004	181700	4964625600	40750	40750	40750	40750	0
18	20241004	181600	4964625600	40750	40750	40750	40750	0
19	20241004	181500	4964625600	40750	40750	40750	40750	0
20	20241004	181400	4964625600	40750	40750	40750	40750	0
21	20241004	181300	4964625600	40750	40750	40750	40750	0
22	20241004	181200	4964625600	40750	40750	40750	40750	0
23	20241004	181100	4964625600	40750	40750	40750	40750	0
24	20241004	181000	4964625600	40750	40750	40750	40750	0
25	20241004	180900	4964625600	40750	40750	40750	40750	0
26	20241004	180800	4964625600	40750	40750	40750	40750	0
27	20241004	180700	4964625600	40750	40750	40750	40750	0
28	20241004	180600	4964625600	40750	40750	40750	40750	0
29	20241004	180500	4964625600	40750	40750	40750	40750	0
30	20241004	180400	4964625600	40750	40750	40750	40750	0
31	20241004	180300	4964625600	40750	40750	40750	40750	0
32	20241004	180200	4964625600	40750	40750	40750	40750	4760
33	20241004	180100	4964625600	40750	40750	40750	40750	0
34	20241004	180000	4964625600	40750	40750	40750	40750	0
35	20241004	175900	4964625600	40750	40750	40750	40750	0
36	20241004	175800	4964625600	40750	40750	40750	40750	0
37	20241004	175700	4964625600	40750	40750	40750	40750	0
38	20241004	175600	4964625600	40750	40750	40750	40750	0
39	20241004	175500	4964625600	40750	40750	40750	40750	0
40	20241004	175400	4964625600	40750	40750	40750	40750	0
41	20241004	175300	4964625600	40750	40750	40750	40750	0
42	20241004	175200	4964625600	40750	40750	40750	40750	0
43	20241004	175100	4964625600	40750	40750	40750	40750	0
44	20241004	175000	4964625600	40750	40750	40750	40750	0
45	20241004	174900	4964625600	40750	40750	40750	40750	0
46	20241004	174800	4964625600	40750	40750	40750	40750	0
47	20241004	174700	4964625600	40750	40750	40750	40750	0
48	20241004	174600	4964625600	40750	40750	40750	40750	0
49	20241004	174500	4964625600	40750	40750	40750	40750	0
50	20241004	174400	4964625600	40750	40750	40750	40750	0
51	20241004	174300	4964625600	40750	40750	40750	40750	0
52	20241004	174200	4964625600	40750	40750	40750	40750	0
53	20241004	174100	4964625600	40750	40750	40750	40750	0
54	20241004	174000	4964625600	40750	40750	40750	40750	0
55	20241004	173900	4964625600	40750	40750	40750	40750	0
56	20241004	173800	4964625600	40750	40750	40750	40750	0
57	20241004	173700	4964625600	40750	40750	40750	40750	0
58	20241004	173600	4964625600	40750	40750	40750	40750	0
59	20241004	173500	4964625600	40750	40750	40750	40750	0
60	20241004	173400	4964625600	40750	40750	40750	40750	0
61	20241004	173300	4964625600	40750	40750	40750	40750	0
62	20241004	173200	4964625600	40750	40750	40750	40750	4760
63	20241004	173100	4964625600	40750	40750	40750	40750	0
64	20241004	173000	4964625600	40750	40750	40750	40750	0
65	20241004	172900	4964625600	40750	40750	40750	40750	0
66	20241004	172800	4964625600	40750	40750	40750	40750	0
67	20241004	172700	4964625600	40750	40750	40750	40750	0
68	20241004	172600	4964625600	40750	40750	40750	40750	0
69	20241004	172500	4964625600	40750	40750	40750	40750	0
70	20241004	172400	4964625600	40750	40750	40750	40750	0
71	20241004	172300	4964625600	40750	40750	40750	40750	0
72	20241004	172200	4964625600	40750	40750	40750	40750	0
73	20241004	172100	4964625600	40750	40750	40750	40750	0
74	20241004	172000	4964625600	40750	40750	40750	40750	0
75	20241004	171900	4964625600	40750	40750	40750	40750	0
76	20241004	171800	4964625600	40750	40750	40750	40750	0
77	20241004	171700	4964625600	40750	40750	40750	40750	0
78	20241004	171600	4964625600	40750	40750	40750	40750	0
79	20241004	171500	4964625600	40750	40750	40750	40750	0
80	20241004	171400	4964625600	40750	40750	40750	40750	0
81	20241004	171300	4964625600	40750	40750	40750	40750	0
82	20241004	171200	4964625600	40750	40750	40750	40750	0
83	20241004	171100	4964625600	40750	40750	40750	40750	0
84	20241004	171000	4964625600	40750	40750	40750	40750	0
85	20241004	170900	4964625600	40750	40750	40750	40750	0
86	20241004	170800	4964625600	40750	40750	40750	40750	0
87	20241004	170700	4964625600	40750	40750	40750	40750	0
88	20241004	170600	4964625600	40750	40750	40750	40750	0
89	20241004	170500	4964625600	40750	40750	40750	40750	0
90	20241004	170400	4964625600	40750	40750	40750	40750	0
91	20241004	170300	4964625600	40750	40750	40750	40750	0
92	20241004	170200	4964625600	40750	40750	40750	40750	4760
93	20241004	170100	4964625600	40750	40750	40750	40750	0
94	20241004	170000	4964625600	40750	40750	40750	40750	0
95	20241004	165900	4964625600	40750	40750	40750	40750	0
96	20241004	165800	4964625600	40750	40750	40750	40750	0
97	20241004	165700	4964625600	40750	40750	40750	40750	0
98	20241004	165600	4964625600	40750	40750	40750	40750	0
99	20241004	165500	4964625600	40750	40750	40750	40750	0
100	20241004	165400	4964625600	40750	40750	40750	40750	0
101	20241004	165300	4964625600	40750	40750	40750	40750	0
102	20241004	165200	4964625600	40750	40750	40750	40750	0
103	20241004	165100	4964625600	40750	40750	40750	40750	0
104	20241004	165000	4964625600	40750	40750	40750	40750	0
105	20241004	164900	4964625600	40750	40750	40750	40750	0
106	20241004	164800	4964625600	40750	40750	40750	40750	0
107	20241004	164700	4964625600	40750	40750	40750	40750	0
108	20241004	164600	4964625600	40750	40750	40750	40750	0
109	20241004	164500	4964625600	40750	40750	40750	40750	0
110	20241004	164400	4964625600	40750	40750	40750	40750	0
111	20241004	164300	4964625600	40750	40750	40750	40750	0
112	20241004	164200	4964625600	40750	40750	40750	40750	0
113	20241004	164100	4964625600	40750	40750	40750	40750	0
114	20241004	164000	4964625600	40750	40750	40750	40750	0
115	20241004	163900	4964625600	40750	40750	40750	40750	0
116	20241004	163800	4964625600	40750	40750	40750	40750	0
117	20241004	163700	4964625600	40750	40750	40750	40750	0
118	20241004	163600	4964625600	40750	40750	40750	40750	0
119	20241004	163500	4964625600	40750	40750	40750	40750	0
120	20241004	163400	4964625600	40750	40750	40750	40750	0
121	20241004	163300	4964625600	40750	40750	40750	40750	0
122	20241004	163200	4964625600	40750	40750	40750	40750	4760
123	20241004	163100	4964625600	40750	40750	40750	40750	0
124	20241004	163000	4964625600	40750	40750	40750	40750	0
125	20241004	162900	4964625600	40750	40750	40750	40750	0
126	20241004	162800	4964625600	40750	40750	40750	40750	0
127	20241004	162700	4964625600	40750	40750	40750	40750	0
128	20241004	162600	4964625600	40750	40750	40750	40750	0
129	20241004	162500	4964625600	40750	40750	40750	40750	0
130	20241004	162400	4964625600	40750	40750	40750	40750	0
131	20241004	162300	4964625600	40750	40750	40750	40750	0
132	20241004	162200	4964625600	40750	40750	40750	40750	0
133	20241004	162100	4964625600	40750	40750	40750	40750	0
134	20241004	162000	4964625600	40750	40750	40750	40750	0
135	20241004	161900	4964625600	40750	40750	40750	40750	0
136	20241004	161800	4964625600	40750	40750	40750	40750	0
137	20241004	161700	4964625600	40750	40750	40750	40750	0
138	20241004	161600	4964625600	40750	40750	40750	40750	0
139	20241004	161500	4964625600	40750	40750	40750	40750	0
140	20241004	161400	4964625600	40750	40750	40750	40750	0
141	20241004	161300	4964625600	40750	40750	40750	40750	0
142	20241004	161200	4964625600	40750	40750	40750	40750	0
143	20241004	161100	4964625600	40750	40750	40750	40750	0
144	20241004	161000	4964625600	40750	40750	40750	40750	0
145	20241004	160900	4964625600	40750	40750	40750	40750	0
146	20241004	160800	4964625600	40750	40750	40750	40750	0
147	20241004	160700	4964625600	40750	40750	40750	40750	0
148	20241004	160600	4964625600	40750	40750	40750	40750	0
149	20241004	160500	4964625600	40750	40750	40750	40750	0
150	20241004	160400	4964625600	40750	40750	40750	40750	0
151	20241004	160300	4964625600	40750	40750	40750	40750	0
152	20241004	160200	4964625600	40750	40750	40750	40750	4760
153	20241004	160100	4964625600	40750	40750	40750	40750	0
154	20241004	160000	4964625600	40750	40750	40750	40750	0
155	20241004	155900	4964625600	40750	40750	40750	40750	0
156	20241004	155800	4964625600	40750	40750	40750	40750	0
157	20241004	155700	4964625600	40750	40750	40750	40750	0
158	20241004	155600	4964625600	40750	40750	40750	40750	0
159	20241004	155500	4964625600	40750	40750	40750	40750	0
160	20241004	155400	4964625600	40750	40750	40750	40750	0
161	20241004	155300	4964625600	40750	40750	40750	40750	0
162	20241004	155200	4964625600	40750	40750	40750	40750	0
163	20241004	155100	4964625600	40750	40750	40750	40750	0
164	20241004	155000	4964625600	40750	40750	40750	40750	0
165	20241004	154900	4964625600	40750	40750	40750	40750	0
166	20241004	154800	4964625600	40750	40750	40750	40750	0
167	20241004	154700	4964625600	40750	40750	40750	40750	0
168	20241004	154600	4964625600	40750	40750	40750	40750	0
169	20241004	154500	4964625600	40750	40750	40750	40750	0
170	20241004	154400	4964625600	40750	40750	40750	40750	0
171	20241004	154300	4964625600	40750	40750	40750	40750	0
172	20241004	154200	4964625600	40750	40750	40750	40750	0
173	20241004	154100	4964625600	40750	40750	40750	40750	0
174	20241004	154000	4964625600	40750	40750	40750	40750	0
175	20241004	153900	4964625600	40750	40750	40750	40750	0
176	20241004	153800	4964625600	40750	40750	40750	40750	0
177	20241004	153700	4964625600	40750	40750	40750	40750	0
178	20241004	153600	4964625600	40750	40750	40750	40750	0
179	20241004	153500	4964625600	40750	40750	40750	40750	0
180	20241004	153400	4964625600	40750	40750	40750	40750	0
181	20241004	153300	4964625600	40750	40750	40750	40750	0
182	20241004	153200	4964625600	40750	40750	40750	40750	4760
183	20241004	153100	4964625600	40750	40750	40750	40750	0
184	20241004	153000	4964625600	40750	40750	40750	40750	4760
185	20241004	152900	4770655600	40650	40650	40650	40650	0
186	20241004	152800	4770655600	40650	40650	40650	40650	0
187	20241004	152700	4770655600	40650	40650	40650	40650	0
188	20241004	152600	4770655600	40650	40650	40650	40650	0
189	20241004	152500	4770655600	40650	40650	40650	40650	0
190	20241004	152400	4770655600	40650	40650	40650	40650	0
191	20241004	152300	4770655600	40650	40650	40650	40650	0
192	20241004	152200	4770655600	40650	40650	40650	40650	0
193	20241004	152100	4770655600	40650	40650	40650	40650	0
194	20241004	152000	4770655600	40650	40650	40650	40650	0
195	20241004	151900	4770655600	40650	40700	40700	40600	307
196	20241004	151800	4758171150	40700	40600	40700	40500	3426
197	20241004	151700	4619076900	40650	40650	40650	40600	11
198	20241004	151600	4618630200	40600	40600	40650	40600	532
199	20241004	151500	4597029450	40650	40600	40650	40600	1234
200	20241004	151400	4546913250	40600	40600	40600	40550	260
201	20241004	151300	4536360700	40600	40600	40600	40600	307
202	20241004	151200	4523896500	40600	40550	40600	40550	102
203	20241004	151100	4519757600	40600	40600	40600	40550	166
204	20241004	151000	4513025550	40600	40600	40600	40550	462
205	20241004	150900	4494288550	40600	40600	40600	40550	175
206	20241004	150800	4487191350	40600	40600	40600	40550	243
207	20241004	150700	4477329750	40600	40600	40600	40550	154
208	20241004	150600	4471083600	40550	40600	40600	40550	35
209	20241004	150500	4469663350	40600	40550	40600	40550	153
210	20241004	150400	4463458800	40550	40550	40600	40550	258
211	20241004	150300	4452989100	40600	40600	40600	40550	63
212	20241004	150200	4450431850	40600	40600	40600	40550	288
213	20241004	150100	4438750900	40600	40600	40600	40600	9
214	20241004	150000	4438385500	40600	40600	40600	40550	1202
215	20241004	145900	4389586850	40600	40600	40650	40600	847
216	20241004	145800	4355195000	40650	40650	40650	40600	19
217	20241004	145700	4354422850	40600	40650	40650	40600	73
218	20241004	145600	4351458400	40650	40650	40650	40600	501
219	20241004	145500	4331117500	40650	40600	40650	40600	123
220	20241004	145400	4326122900	40600	40650	40650	40600	10
221	20241004	145300	4325716700	40650	40650	40650	40600	64
222	20241004	145200	4323115400	40650	40700	40700	40650	110
223	20241004	145100	4318643750	40650	40650	40650	40650	299
224	20241004	145000	4306489400	40650	40650	40700	40650	311
225	20241004	144900	4293846850	40700	40700	40700	40650	9
226	20241004	144800	4293480750	40650	40650	40700	40650	99
227	20241004	144700	4289454100	40700	40700	40700	40700	400
228	20241004	144600	4273174100	40650	40650	40700	40650	1040
229	20241004	144500	4230850800	40650	40700	40700	40650	56
230	20241004	144400	4228574100	40700	40700	40700	40650	46
231	20241004	144300	4226703900	40700	40700	40700	40650	9
232	20241004	144200	4226337850	40700	40700	40700	40650	27
233	20241004	144100	4225240150	40700	40650	40700	40650	5
234	20241004	144000	4225036850	40650	40650	40700	40650	1455
235	20241004	143900	4165890650	40650	40700	40700	40650	67
236	20241004	143800	4163166950	40700	40650	40700	40650	6
237	20241004	143700	4162923000	40700	40700	40700	40650	103
238	20241004	143600	4158735600	40700	40650	40700	40650	54
239	20241004	143500	4156538100	40700	40700	40700	40650	161
240	20241004	143400	4149985650	40700	40750	40750	40700	531
241	20241004	143300	4128373150	40700	40700	40750	40700	153
242	20241004	143200	4122146000	40750	40700	40750	40700	8
243	20241004	143100	4121820250	40750	40750	40750	40750	29
244	20241004	143000	4120638500	40700	40750	40750	40700	151
245	20241004	142900	4114485450	40750	40750	40750	40700	223
246	20241004	142800	4105401450	40700	40750	40750	40700	14
247	20241004	142700	4104831450	40750	40750	40800	40750	65
248	20241004	142600	4102182650	40800	40700	40800	40700	6
249	20241004	142500	4101938350	40800	40750	40800	40650	1471
250	20241004	142400	4042021650	40750	40750	40750	40700	419
251	20241004	142300	4024960300	40700	40750	40750	40700	250
252	20241004	142200	4014774000	40700	40750	40750	40700	91
253	20241004	142100	4011066000	40750	40750	40750	40700	55
254	20241004	142000	4008827200	40750	40750	40750	40700	13
255	20241004	141900	4008297700	40750	40700	40750	40700	447
256	20241004	141800	3990093050	40700	40650	40700	40650	11
257	20241004	141700	3989645600	40700	40650	40700	40650	270
258	20241004	141600	3978656900	40650	40650	40650	40650	66
259	20241004	141500	3975974000	40650	40700	40700	40650	136
260	20241004	141400	3970440050	40650	40700	40700	40650	11
261	20241004	141300	3969992550	40700	40650	40700	40650	126
262	20241004	141200	3964869550	40650	40700	40700	40650	19
263	20241004	141100	3964097000	40650	40650	40650	40650	99
264	20241004	141000	3960072650	40650	40650	40700	40600	507
265	20241004	140900	3939463300	40650	40650	40650	40600	969
266	20241004	140800	3900073700	40650	40650	40650	40600	366
267	20241004	140700	3885200250	40650	40600	40650	40600	55
268	20241004	140600	3882964950	40650	40600	40650	40600	253
269	20241004	140500	3872680850	40600	40650	40650	40600	119
270	20241004	140400	3867849200	40650	40600	40650	40600	26
271	20241004	140300	3866793500	40650	40600	40650	40600	55
272	20241004	140200	3864560200	40650	40600	40650	40600	137
273	20241004	140100	3858991400	40600	40600	40650	40600	1009
274	20241004	140000	3818025800	40600	40650	40650	40600	8
275	20241004	135900	3817700700	40600	40600	40650	40600	137
276	20241004	135800	3812138300	40650	40650	40650	40600	510
277	20241004	135700	3791407400	40650	40700	40700	40650	363
278	20241004	135600	3776638600	40700	40650	40700	40650	98
279	20241004	135500	3772653500	40700	40750	40750	40700	725
280	20241004	135400	3743145900	40750	40750	40750	40750	279
281	20241004	135300	3731776650	40750	40700	40750	40700	3
282	20241004	135200	3731654450	40700	40750	40750	40700	1004
283	20241004	135100	3690791500	40750	40750	40750	40750	5
284	20241004	135000	3690587750	40750	40750	40750	40750	4
285	20241004	134900	3690424750	40750	40750	40750	40700	204
286	20241004	134800	3682113950	40750	40750	40750	40750	13
287	20241004	134700	3681584200	40750	40750	40750	40700	32
288	20241004	134600	3680280400	40750	40750	40750	40750	208
289	20241004	134500	3671804400	40750	40800	40800	40750	359
290	20241004	134400	3657166400	40850	40800	40850	40800	312
291	20241004	134300	3644436500	40800	40850	40850	40800	57
292	20241004	134200	3642108400	40850	40850	40850	40850	3
293	20241004	134100	3641985850	40850	40800	40850	40800	58
294	20241004	134000	3639619250	40800	40800	40800	40800	31
295	20241004	133900	3638354450	40850	40800	40850	40800	11
296	20241004	133800	3637905600	40800	40850	40850	40800	143
297	20241004	133700	3632069550	40850	40850	40850	40850	59
298	20241004	133600	3629659400	40850	40850	40850	40850	1840
299	20241004	133500	3554495400	40900	40900	40900	40850	112
300	20241004	133400	3549915150	40900	40900	40900	40850	51
301	20241004	133300	3547829300	40900	40900	40900	40900	45
302	20241004	133200	3545988800	40900	40900	40900	40900	17
303	20241004	133100	3545293500	40900	40900	40900	40900	37
304	20241004	133000	3543780200	40900	40900	40900	40900	37
305	20241004	132900	3542266900	40900	40900	40900	40850	50
306	20241004	132800	3540222050	40900	40900	40900	40900	45
307	20241004	132700	3538381550	40900	40900	40900	40850	21
308	20241004	132600	3537522700	40900	40900	40900	40900	26
309	20241004	132500	3536459300	40900	40850	40900	40850	69
310	20241004	132400	3533639700	40850	40900	40900	40850	311
311	20241004	132300	3520922350	40900	40900	40900	40900	50
312	20241004	132200	3518877350	40900	40900	40900	40900	49
313	20241004	132100	3516873250	40900	40900	40900	40900	447
314	20241004	132000	3498590950	40900	40900	40900	40850	94
315	20241004	131900	3494748700	40900	40900	40900	40900	30
316	20241004	131800	3493521700	40850	40850	40850	40850	67
317	20241004	131700	3490784750	40850	40800	40850	40800	336
318	20241004	131600	3477060650	40800	40850	40850	40800	67
319	20241004	131500	3474323850	40850	40850	40850	40850	6
320	20241004	131400	3474078750	40850	40850	40850	40850	20
321	20241004	131300	3473261750	40850	40750	40900	40750	723
322	20241004	131200	3443754200	40700	40700	40750	40700	53
323	20241004	131100	3441597000	40700	40700	40750	40700	361
324	20241004	131000	3426902350	40700	40700	40700	40700	104
325	20241004	130900	3422669550	40700	40700	40700	40650	140
326	20241004	130800	3416973750	40700	40700	40700	40700	95
327	20241004	130700	3413107250	40700	40700	40700	40650	18
328	20241004	130600	3412375250	40700	40650	40700	40650	242
329	20241004	130500	3402529650	40700	40650	40700	40650	111
330	20241004	130400	3398017350	40650	40650	40650	40650	49
331	20241004	130300	3396025500	40650	40650	40650	40650	26
332	20241004	130200	3394968600	40700	40700	40700	40700	2
333	20241004	130100	3394887200	40700	40700	40700	40700	0
334	20241004	130000	3394887200	40700	40650	40700	40650	109
335	20241004	125900	3390451950	40650	40650	40700	40650	42
336	20241004	125800	3388744600	40650	40650	40700	40650	93
337	20241004	125700	3384963900	40650	40700	40700	40650	474
338	20241004	125600	3365688350	40650	40650	40700	40650	311
339	20241004	125500	3353037750	40700	40650	40700	40650	33
340	20241004	125400	3351696250	40650	40700	40700	40650	47
341	20241004	125300	3349785650	40650	40650	40650	40650	104
342	20241004	125200	3345558050	40650	40700	40700	40650	41
343	20241004	125100	3343890400	40700	40650	40700	40650	227
344	20241004	125000	3334654250	40650	40650	40650	40650	82
345	20241004	124900	3331320950	40650	40650	40650	40650	75
346	20241004	124800	3328272200	40650	40700	40700	40650	60
347	20241004	124700	3325831700	40700	40700	40700	40700	570
348	20241004	124600	3302632700	40700	40750	40750	40700	114
349	20241004	124500	3297988700	40700	40700	40700	40700	142
350	20241004	124400	3292209300	40750	40700	40750	40700	23
351	20241004	124300	3291273150	40700	40700	40700	40700	40
352	20241004	124200	3289645150	40750	40750	40750	40700	134
353	20241004	124100	3284191250	40700	40750	40750	40700	29
354	20241004	124000	3283010850	40750	40700	40750	40700	108
355	20241004	123900	3278615150	40750	40700	40750	40700	23
356	20241004	123800	3277679000	40700	40700	40700	40700	28
357	20241004	123700	3276539400	40700	40700	40700	40700	79
358	20241004	123600	3273324100	40700	40750	40750	40700	34
359	20241004	123500	3271940200	40700	40700	40700	40700	22
360	20241004	123400	3271044800	40700	40700	40700	40700	141
361	20241004	123300	3265306100	40750	40750	40750	40700	37
362	20241004	123200	3263800050	40750	40700	40800	40700	187
363	20241004	123100	3256181950	40700	40700	40750	40700	714
364	20241004	123000	3227113900	40700	40650	40700	40650	39
365	20241004	122900	3225528300	40650	40650	40700	40650	59
366	20241004	122800	3223129750	40650	40650	40650	40650	49
367	20241004	122700	3221137900	40650	40650	40650	40650	343
368	20241004	122600	3207194950	40650	40650	40650	40650	130
369	20241004	122500	3201910450	40650	40650	40650	40650	19
370	20241004	122400	3201138100	40650	40650	40650	40600	217
371	20241004	122300	3192320100	40650	40650	40700	40650	64
372	20241004	122200	3189718250	40650	40650	40700	40650	54
373	20241004	122100	3187522500	40700	40650	40700	40650	353
374	20241004	122000	3173172500	40650	40700	40700	40650	67
375	20241004	121900	3170448900	40700	40700	40700	40650	38
376	20241004	121800	3168904000	40650	40650	40700	40650	56
377	20241004	121700	3166627550	40650	40650	40650	40650	20
378	20241004	121600	3165814550	40650	40650	40650	40650	86
379	20241004	121500	3162318650	40650	40650	40650	40650	73
380	20241004	121400	3159351200	40700	40650	40700	40650	57
381	20241004	121300	3157034100	40650	40650	40650	40650	76
382	20241004	121200	3153944700	40650	40650	40650	40650	55
383	20241004	121100	3151708950	40650	40650	40650	40650	59
384	20241004	121000	3149310600	40650	40700	40700	40650	120
385	20241004	120900	3144432550	40650	40650	40700	40650	218
386	20241004	120800	3135570800	40650	40650	40650	40650	145
387	20241004	120700	3129676550	40650	40650	40650	40650	159
388	20241004	120600	3123213200	40650	40650	40700	40650	276
389	20241004	120500	3111992300	40700	40700	40700	40700	110
390	20241004	120400	3107515300	40750	40800	40800	40650	1470
391	20241004	120300	3047625950	40800	40800	40800	40800	23
392	20241004	120200	3046687550	40800	40800	40800	40800	279
393	20241004	120100	3035304350	40800	40800	40850	40800	58
394	20241004	120000	3032937800	40800	40800	40800	40800	23
395	20241004	115900	3031999400	40850	40800	40850	40800	76
396	20241004	115800	3028898450	40800	40850	40850	40800	22
397	20241004	115700	3028000800	40850	40850	40850	40800	34
398	20241004	115600	3026613500	40850	40800	40850	40800	21
399	20241004	115500	3025755700	40800	40800	40800	40800	60
400	20241004	115400	3023307700	40800	40850	40900	40800	380
401	20241004	115300	3007786500	40800	40850	40850	40800	130
402	20241004	115200	3002481250	40850	40850	40900	40850	1354
403	20241004	115100	2947170300	40850	40850	40850	40850	58
404	20241004	115000	2944801000	40850	40900	40900	40850	88
405	20241004	114900	2941206000	40850	40900	40900	40850	254
406	20241004	114800	2930830000	40850	40900	40900	40850	31
407	20241004	114700	2929563150	40900	40850	40900	40850	49
408	20241004	114600	2927560800	40850	40900	40900	40850	31
409	20241004	114500	2926293950	40900	40850	40900	40850	298
410	20241004	114400	2914120450	40900	40850	40900	40850	271
411	20241004	114300	2903049100	40900	40850	40900	40850	36
412	20241004	114200	2901578350	40900	40850	40900	40850	23
413	20241004	114100	2900638650	40900	40850	40900	40850	587
414	20241004	114000	2876659400	40800	40800	40850	40800	77
415	20241004	113900	2873517650	40850	40850	40850	40850	134
416	20241004	113800	2868043750	40850	40850	40850	40850	12
417	20241004	113700	2867553550	40850	40800	40850	40800	5
418	20241004	113600	2867349400	40800	40800	40800	40800	112
419	20241004	113500	2862779800	40800	40850	40850	40800	218
420	20241004	113400	2853885150	40850	40850	40850	40850	85
421	20241004	113300	2850412900	40850	40850	40850	40800	81
422	20241004	113200	2847105450	40850	40850	40850	40850	0
423	20241004	113100	2847105450	40850	40800	40850	40800	104
424	20241004	113000	2842862050	40800	40850	40850	40800	51
425	20241004	112900	2840781200	40850	40850	40850	40800	154
426	20241004	112800	2834497800	40850	40800	40850	40800	4
427	20241004	112700	2834334500	40800	40800	40850	40800	49
428	20241004	112600	2832335150	40850	40800	40850	40800	251
429	20241004	112500	2822094300	40750	40800	40800	40750	53
430	20241004	112400	2819934150	40800	40800	40800	40800	1
431	20241004	112300	2819893350	40800	40800	40800	40750	80
432	20241004	112200	2816629600	40800	40800	40800	40750	1274
433	20241004	112100	2764654000	40800	40850	40850	40800	18
434	20241004	112000	2763919050	40800	40800	40800	40800	4
435	20241004	111900	2763755850	40800	40850	40850	40800	162
436	20241004	111800	2757145950	40850	40850	40850	40850	5
437	20241004	111700	2756941700	40850	40850	40850	40850	4
438	20241004	111600	2756778300	40850	40850	40850	40850	14
439	20241004	111500	2756206400	40850	40800	40850	40800	84
440	20241004	111400	2752775450	40800	40800	40850	40800	198
441	20241004	111300	2744697000	40800	40800	40800	40750	1144
442	20241004	111200	2698023650	40750	40750	40750	40750	423
443	20241004	111100	2680786400	40750	40800	40800	40750	52
444	20241004	111000	2678667200	40750	40800	40800	40750	417
445	20241004	110900	2661673750	40800	40750	40800	40750	68
446	20241004	110800	2658902600	40750	40800	40800	40750	66
447	20241004	110700	2656212800	40800	40800	40800	40750	302
448	20241004	110600	2643894700	40800	40850	40850	40800	834
449	20241004	110500	2609836550	40900	40950	40950	40850	1617
450	20241004	110400	2543710050	40950	40950	40950	40950	8
451	20241004	110300	2543382450	40900	40900	40900	40900	192
452	20241004	110200	2535529650	40900	40900	40900	40900	50
453	20241004	110100	2533484650	40900	40900	40900	40900	248
454	20241004	110000	2523341450	40900	40900	40900	40850	419
455	20241004	105900	2506212750	40950	40950	40950	40950	1
456	20241004	105800	2506171800	40850	40900	40900	40850	793
457	20241004	105700	2473743000	40900	40950	40950	40900	38
458	20241004	105600	2472188650	40950	40950	40950	40950	1
459	20241004	105500	2472147700	40950	40900	40950	40900	424
460	20241004	105400	2454805450	40950	40950	40950	40900	7
461	20241004	105300	2454518850	40900	40950	40950	40900	214
462	20241004	105200	2445755700	41000	40950	41000	40900	308
463	20241004	105100	2433141600	40950	41050	41050	40950	174
464	20241004	105000	2426007650	41050	41050	41050	41000	51
465	20241004	104900	2423916350	41050	41050	41050	41050	39
466	20241004	104800	2422315400	41000	41050	41050	41000	22
467	20241004	104700	2421413200	41050	41100	41100	41050	606
468	20241004	104600	2396536650	41050	41050	41100	41050	57
469	20241004	104500	2394196650	41050	41050	41050	41050	1
470	20241004	104400	2394155600	41100	41100	41100	41050	276
471	20241004	104300	2382825500	41100	41100	41100	41100	3
472	20241004	104200	2382702200	41100	41100	41100	41050	753
473	20241004	104100	2351755350	41050	41050	41050	41050	70
474	20241004	104000	2348881850	41050	41100	41100	41000	628
475	20241004	103900	2323112850	41050	41100	41100	41050	107
476	20241004	103800	2318719400	41100	41050	41100	41050	53
477	20241004	103700	2316543600	41050	41000	41050	41000	690
478	20241004	103600	2288222600	41050	41000	41050	41000	66
479	20241004	103500	2285514850	41000	41000	41050	41000	74
480	20241004	103400	2282479650	41000	41000	41050	41000	100
481	20241004	103300	2278379500	41000	41000	41000	41000	133
482	20241004	103200	2272926500	41050	41000	41050	41000	4
483	20241004	103100	2272762350	41050	41050	41050	41000	77
484	20241004	103000	2269603750	41050	41000	41050	41000	282
485	20241004	102900	2258030200	41050	41050	41050	41000	100
486	20241004	102800	2253926450	41000	41050	41050	41000	47
487	20241004	102700	2251998650	41050	41000	41050	41000	228
488	20241004	102600	2242641950	41050	41000	41050	41000	14
489	20241004	102500	2242067750	41050	41050	41050	41000	10
490	20241004	102400	2241657300	41050	41000	41050	41000	583
491	20241004	102300	2217754050	41000	41050	41050	41000	204
492	20241004	102200	2209380350	41100	41100	41100	41050	516
493	20241004	102100	2188177500	41150	41100	41150	41100	456
494	20241004	102000	2169435550	41150	41150	41200	41100	112
495	20241004	101900	2164826600	41200	41200	41200	41150	500
496	20241004	101800	2144245050	41200	41100	41200	41100	4857
497	20241004	101700	1944412200	41100	41100	41100	41050	395
498	20241004	101600	1928185450	41100	41100	41100	41050	114
499	20241004	101500	1923504700	41100	41100	41100	41050	909
500	20241004	101400	1886157850	41100	41100	41100	41100	248
501	20241004	101300	1875965050	41100	41050	41100	41050	603
502	20241004	101200	1851206850	41050	41100	41100	41050	194
503	20241004	101100	1843236700	41100	41050	41100	41050	323
504	20241004	101000	1829970950	41050	41050	41050	41000	422
505	20241004	100900	1812648850	41000	41050	41050	41000	80
506	20241004	100800	1809364900	41000	41050	41050	41000	10
507	20241004	100700	1808954550	41050	41000	41050	41000	52
508	20241004	100600	1806822450	41050	41050	41050	41000	712
509	20241004	100500	1777596950	41050	41050	41050	41050	265
510	20241004	100400	1766718700	41000	41050	41050	41000	46
511	20241004	100300	1764830450	41000	41050	41050	41000	410
512	20241004	100200	1748014950	41050	41050	41050	41000	58
513	20241004	100100	1745634500	41050	41000	41050	41000	90
514	20241004	100000	1741941950	41000	41000	41000	40950	224
515	20241004	095900	1732758000	41000	41000	41000	40950	60
516	20241004	095800	1730298250	41000	41000	41000	41000	84
517	20241004	095700	1726854250	41000	41000	41000	41000	264
518	20241004	095600	1716030250	41050	41000	41050	41000	510
519	20241004	095500	1695119650	41000	41000	41000	41000	2656
520	20241004	095400	1586223650	41000	41050	41050	41000	144
521	20241004	095300	1580317500	41000	41050	41050	41000	282
522	20241004	095200	1568752800	41000	41000	41050	41000	113
523	20241004	095100	1564116200	41000	41050	41050	41000	226
524	20241004	095000	1554839600	41050	41000	41050	40950	3689
525	20241004	094900	1403659700	41000	40950	41000	40950	410
526	20241004	094800	1386850200	40950	41000	41000	40950	171
527	20241004	094700	1379841950	41000	41000	41000	40950	315
528	20241004	094600	1366929850	41000	41000	41000	41000	82
529	20241004	094500	1363567850	41000	41000	41000	41000	258
530	20241004	094400	1352989850	41000	40950	41000	40950	1184
531	20241004	094300	1304493850	40950	40950	40950	40950	23
532	20241004	094200	1303552000	40900	40900	40900	40900	430
533	20241004	094100	1285965000	40850	40850	40850	40850	252
534	20241004	094000	1275670800	40850	40800	40850	40750	212
535	20241004	093900	1267021000	40750	40750	40800	40700	285
536	20241004	093800	1255413050	40750	40750	40750	40700	513
537	20241004	093700	1234521650	40750	40850	40850	40750	1169
538	20241004	093600	1186846650	40850	40900	40900	40850	45
539	20241004	093500	1185007650	40850	40850	40900	40850	313
540	20241004	093400	1172217450	40850	40900	40900	40850	58
541	20241004	093300	1169845500	40850	40850	40900	40850	107
542	20241004	093200	1165474200	40850	40850	40900	40850	237
543	20241004	093100	1155792650	40900	40850	40900	40850	72
544	20241004	093000	1152847900	40900	40850	40900	40850	90
545	20241004	092900	1149171350	40850	40900	40900	40850	521
546	20241004	092800	1127886600	40900	40950	40950	40900	554
547	20241004	092700	1105216350	40950	40950	41000	40950	811
548	20241004	092600	1072000900	40950	40900	40950	40900	1252
549	20241004	092500	1020787550	40850	40850	40900	40850	747
550	20241004	092400	990259800	40850	40850	40900	40850	1076
551	20241004	092300	946297550	40900	40850	40900	40850	67
552	20241004	092200	943559600	40900	40900	40900	40850	132
553	20241004	092100	938165700	40900	40850	40900	40850	562
554	20241004	092000	915205250	40850	40850	40900	40850	105
555	20241004	091900	910912700	40900	40900	40950	40900	114
556	20241004	091800	906247500	40900	40950	40950	40850	1239
557	20241004	091700	855538050	40950	40900	40950	40900	975
558	20241004	091600	815653000	40900	41000	41000	40900	222
559	20241004	091500	806562600	40950	41000	41000	40950	465
560	20241004	091400	787518550	41000	40950	41000	40950	1140
561	20241004	091300	740780250	40900	40900	41000	40900	206
562	20241004	091200	732342200	40900	41050	41050	40900	286
563	20241004	091100	720621500	41000	40950	41050	40950	2857
564	20241004	091000	603592150	41000	40950	41000	40900	925
565	20241004	090900	565714600	40900	40950	41000	40900	1665
566	20241004	090800	497533450	40950	40950	41000	40900	1933
567	20241004	090700	418432850	41000	40750	41150	40750	7826
568	20241004	090600	98233050	40800	40750	40800	40700	235
569	20241004	090500	88659150	40750	40650	40750	40650	273
570	20241004	090400	77559800	40650	40650	40650	40600	257
571	20241004	090300	67117550	40700	40750	40750	40700	130
572	20241004	090200	61824350	40750	40750	40750	40700	209
573	20241004	090100	53308200	40750	40600	40750	40600	827
574	20241004	090000	19698000	40600	40500	40750	40500	486