KissMeData/000990/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	183300	5869369400	41350	41350	41350	41350	3940
3	20241007	183200	5869369400	41350	41350	41350	41350	0
4	20241007	183100	5869369400	41350	41350	41350	41350	0
5	20241007	183000	5869369400	41350	41350	41350	41350	0
6	20241007	182900	5869369400	41350	41350	41350	41350	0
7	20241007	182800	5869369400	41350	41350	41350	41350	0
8	20241007	182700	5869369400	41350	41350	41350	41350	0
9	20241007	182600	5869369400	41350	41350	41350	41350	0
10	20241007	182500	5869369400	41350	41350	41350	41350	0
11	20241007	182400	5869369400	41350	41350	41350	41350	0
12	20241007	182300	5869369400	41350	41350	41350	41350	0
13	20241007	182200	5869369400	41350	41350	41350	41350	0
14	20241007	182100	5869369400	41350	41350	41350	41350	0
15	20241007	182000	5869369400	41350	41350	41350	41350	0
16	20241007	181900	5869369400	41350	41350	41350	41350	0
17	20241007	181800	5869369400	41350	41350	41350	41350	0
18	20241007	181700	5869369400	41350	41350	41350	41350	0
19	20241007	181600	5869369400	41350	41350	41350	41350	0
20	20241007	181500	5869369400	41350	41350	41350	41350	0
21	20241007	181400	5869369400	41350	41350	41350	41350	0
22	20241007	181300	5869369400	41350	41350	41350	41350	0
23	20241007	181200	5869369400	41350	41350	41350	41350	0
24	20241007	181100	5869369400	41350	41350	41350	41350	0
25	20241007	181000	5869369400	41350	41350	41350	41350	0
26	20241007	180900	5869369400	41350	41350	41350	41350	0
27	20241007	180800	5869369400	41350	41350	41350	41350	0
28	20241007	180700	5869369400	41350	41350	41350	41350	0
29	20241007	180600	5869369400	41350	41350	41350	41350	0
30	20241007	180500	5869369400	41350	41350	41350	41350	0
31	20241007	180400	5869369400	41350	41350	41350	41350	0
32	20241007	180300	5869369400	41350	41350	41350	41350	3940
33	20241007	180200	5869369400	41350	41350	41350	41350	0
34	20241007	180100	5869369400	41350	41350	41350	41350	0
35	20241007	180000	5869369400	41350	41350	41350	41350	0
36	20241007	175900	5869369400	41350	41350	41350	41350	0
37	20241007	175800	5869369400	41350	41350	41350	41350	0
38	20241007	175700	5869369400	41350	41350	41350	41350	0
39	20241007	175600	5869369400	41350	41350	41350	41350	0
40	20241007	175500	5869369400	41350	41350	41350	41350	0
41	20241007	175400	5869369400	41350	41350	41350	41350	0
42	20241007	175300	5869369400	41350	41350	41350	41350	0
43	20241007	175200	5869369400	41350	41350	41350	41350	0
44	20241007	175100	5869369400	41350	41350	41350	41350	0
45	20241007	175000	5869369400	41350	41350	41350	41350	0
46	20241007	174900	5869369400	41350	41350	41350	41350	0
47	20241007	174800	5869369400	41350	41350	41350	41350	0
48	20241007	174700	5869369400	41350	41350	41350	41350	0
49	20241007	174600	5869369400	41350	41350	41350	41350	0
50	20241007	174500	5869369400	41350	41350	41350	41350	0
51	20241007	174400	5869369400	41350	41350	41350	41350	0
52	20241007	174300	5869369400	41350	41350	41350	41350	0
53	20241007	174200	5869369400	41350	41350	41350	41350	0
54	20241007	174100	5869369400	41350	41350	41350	41350	0
55	20241007	174000	5869369400	41350	41350	41350	41350	0
56	20241007	173900	5869369400	41350	41350	41350	41350	0
57	20241007	173800	5869369400	41350	41350	41350	41350	0
58	20241007	173700	5869369400	41350	41350	41350	41350	0
59	20241007	173600	5869369400	41350	41350	41350	41350	0
60	20241007	173500	5869369400	41350	41350	41350	41350	0
61	20241007	173400	5869369400	41350	41350	41350	41350	0
62	20241007	173300	5869369400	41350	41350	41350	41350	3940
63	20241007	173200	5869369400	41350	41350	41350	41350	0
64	20241007	173100	5869369400	41350	41350	41350	41350	0
65	20241007	173000	5869369400	41350	41350	41350	41350	0
66	20241007	172900	5869369400	41350	41350	41350	41350	0
67	20241007	172800	5869369400	41350	41350	41350	41350	0
68	20241007	172700	5869369400	41350	41350	41350	41350	0
69	20241007	172600	5869369400	41350	41350	41350	41350	0
70	20241007	172500	5869369400	41350	41350	41350	41350	0
71	20241007	172400	5869369400	41350	41350	41350	41350	0
72	20241007	172300	5869369400	41350	41350	41350	41350	0
73	20241007	172200	5869369400	41350	41350	41350	41350	0
74	20241007	172100	5869369400	41350	41350	41350	41350	0
75	20241007	172000	5869369400	41350	41350	41350	41350	0
76	20241007	171900	5869369400	41350	41350	41350	41350	0
77	20241007	171800	5869369400	41350	41350	41350	41350	0
78	20241007	171700	5869369400	41350	41350	41350	41350	0
79	20241007	171600	5869369400	41350	41350	41350	41350	0
80	20241007	171500	5869369400	41350	41350	41350	41350	0
81	20241007	171400	5869369400	41350	41350	41350	41350	0
82	20241007	171300	5869369400	41350	41350	41350	41350	0
83	20241007	171200	5869369400	41350	41350	41350	41350	0
84	20241007	171100	5869369400	41350	41350	41350	41350	0
85	20241007	171000	5869369400	41350	41350	41350	41350	0
86	20241007	170900	5869369400	41350	41350	41350	41350	0
87	20241007	170800	5869369400	41350	41350	41350	41350	0
88	20241007	170700	5869369400	41350	41350	41350	41350	0
89	20241007	170600	5869369400	41350	41350	41350	41350	0
90	20241007	170500	5869369400	41350	41350	41350	41350	0
91	20241007	170400	5869369400	41350	41350	41350	41350	0
92	20241007	170300	5869369400	41350	41350	41350	41350	3940
93	20241007	170200	5869369400	41350	41350	41350	41350	0
94	20241007	170100	5869369400	41350	41350	41350	41350	0
95	20241007	170000	5869369400	41350	41350	41350	41350	0
96	20241007	165900	5869369400	41350	41350	41350	41350	0
97	20241007	165800	5869369400	41350	41350	41350	41350	0
98	20241007	165700	5869369400	41350	41350	41350	41350	0
99	20241007	165600	5869369400	41350	41350	41350	41350	0
100	20241007	165500	5869369400	41350	41350	41350	41350	0
101	20241007	165400	5869369400	41350	41350	41350	41350	0
102	20241007	165300	5869369400	41350	41350	41350	41350	0
103	20241007	165200	5869369400	41350	41350	41350	41350	0
104	20241007	165100	5869369400	41350	41350	41350	41350	0
105	20241007	165000	5869369400	41350	41350	41350	41350	0
106	20241007	164900	5869369400	41350	41350	41350	41350	0
107	20241007	164800	5869369400	41350	41350	41350	41350	0
108	20241007	164700	5869369400	41350	41350	41350	41350	0
109	20241007	164600	5869369400	41350	41350	41350	41350	0
110	20241007	164500	5869369400	41350	41350	41350	41350	0
111	20241007	164400	5869369400	41350	41350	41350	41350	0
112	20241007	164300	5869369400	41350	41350	41350	41350	0
113	20241007	164200	5869369400	41350	41350	41350	41350	0
114	20241007	164100	5869369400	41350	41350	41350	41350	0
115	20241007	164000	5869369400	41350	41350	41350	41350	0
116	20241007	163900	5869369400	41350	41350	41350	41350	0
117	20241007	163800	5869369400	41350	41350	41350	41350	0
118	20241007	163700	5869369400	41350	41350	41350	41350	0
119	20241007	163600	5869369400	41350	41350	41350	41350	0
120	20241007	163500	5869369400	41350	41350	41350	41350	0
121	20241007	163400	5869369400	41350	41350	41350	41350	0
122	20241007	163300	5869369400	41350	41350	41350	41350	3940
123	20241007	163200	5869369400	41350	41350	41350	41350	0
124	20241007	163100	5869369400	41350	41350	41350	41350	0
125	20241007	163000	5869369400	41350	41350	41350	41350	0
126	20241007	162900	5869369400	41350	41350	41350	41350	0
127	20241007	162800	5869369400	41350	41350	41350	41350	0
128	20241007	162700	5869369400	41350	41350	41350	41350	0
129	20241007	162600	5869369400	41350	41350	41350	41350	0
130	20241007	162500	5869369400	41350	41350	41350	41350	0
131	20241007	162400	5869369400	41350	41350	41350	41350	0
132	20241007	162300	5869369400	41350	41350	41350	41350	0
133	20241007	162200	5869369400	41350	41350	41350	41350	0
134	20241007	162100	5869369400	41350	41350	41350	41350	0
135	20241007	162000	5869369400	41350	41350	41350	41350	0
136	20241007	161900	5869369400	41350	41350	41350	41350	0
137	20241007	161800	5869369400	41350	41350	41350	41350	0
138	20241007	161700	5869369400	41350	41350	41350	41350	0
139	20241007	161600	5869369400	41350	41350	41350	41350	0
140	20241007	161500	5869369400	41350	41350	41350	41350	0
141	20241007	161400	5869369400	41350	41350	41350	41350	0
142	20241007	161300	5869369400	41350	41350	41350	41350	0
143	20241007	161200	5869369400	41350	41350	41350	41350	0
144	20241007	161100	5869369400	41350	41350	41350	41350	0
145	20241007	161000	5869369400	41350	41350	41350	41350	0
146	20241007	160900	5869369400	41350	41350	41350	41350	0
147	20241007	160800	5869369400	41350	41350	41350	41350	0
148	20241007	160700	5869369400	41350	41350	41350	41350	0
149	20241007	160600	5869369400	41350	41350	41350	41350	0
150	20241007	160500	5869369400	41350	41350	41350	41350	0
151	20241007	160400	5869369400	41350	41350	41350	41350	0
152	20241007	160300	5869369400	41350	41350	41350	41350	3940
153	20241007	160200	5869369400	41350	41350	41350	41350	0
154	20241007	160100	5869369400	41350	41350	41350	41350	0
155	20241007	160000	5869369400	41350	41350	41350	41350	0
156	20241007	155900	5869369400	41350	41350	41350	41350	0
157	20241007	155800	5869369400	41350	41350	41350	41350	0
158	20241007	155700	5869369400	41350	41350	41350	41350	0
159	20241007	155600	5869369400	41350	41350	41350	41350	0
160	20241007	155500	5869369400	41350	41350	41350	41350	0
161	20241007	155400	5869369400	41350	41350	41350	41350	0
162	20241007	155300	5869369400	41350	41350	41350	41350	0
163	20241007	155200	5869369400	41350	41350	41350	41350	0
164	20241007	155100	5869369400	41350	41350	41350	41350	0
165	20241007	155000	5869369400	41350	41350	41350	41350	0
166	20241007	154900	5869369400	41350	41350	41350	41350	0
167	20241007	154800	5869369400	41350	41350	41350	41350	0
168	20241007	154700	5869369400	41350	41350	41350	41350	0
169	20241007	154600	5869369400	41350	41350	41350	41350	0
170	20241007	154500	5869369400	41350	41350	41350	41350	0
171	20241007	154400	5869369400	41350	41350	41350	41350	0
172	20241007	154300	5869369400	41350	41350	41350	41350	0
173	20241007	154200	5869369400	41350	41350	41350	41350	0
174	20241007	154100	5869369400	41350	41350	41350	41350	0
175	20241007	154000	5869369400	41350	41350	41350	41350	0
176	20241007	153900	5869369400	41350	41350	41350	41350	0
177	20241007	153800	5869369400	41350	41350	41350	41350	0
178	20241007	153700	5869369400	41350	41350	41350	41350	0
179	20241007	153600	5869369400	41350	41350	41350	41350	0
180	20241007	153500	5869369400	41350	41350	41350	41350	0
181	20241007	153400	5869369400	41350	41350	41350	41350	0
182	20241007	153300	5869369400	41350	41350	41350	41350	3940
183	20241007	153200	5869369400	41350	41350	41350	41350	0
184	20241007	153100	5869369400	41350	41350	41350	41350	0
185	20241007	153000	5869369400	41350	41350	41350	41350	3940
186	20241007	152900	5706450400	41300	41300	41300	41300	0
187	20241007	152800	5706450400	41300	41300	41300	41300	0
188	20241007	152700	5706450400	41300	41300	41300	41300	0
189	20241007	152600	5706450400	41300	41300	41300	41300	0
190	20241007	152500	5706450400	41300	41300	41300	41300	0
191	20241007	152400	5706450400	41300	41300	41300	41300	0
192	20241007	152300	5706450400	41300	41300	41300	41300	0
193	20241007	152200	5706450400	41300	41300	41300	41300	0
194	20241007	152100	5706450400	41300	41300	41300	41300	0
195	20241007	152000	5706450400	41300	41300	41300	41300	0
196	20241007	151900	5706450400	41300	41300	41300	41250	367
197	20241007	151800	5691308150	41250	41200	41300	41200	535
198	20241007	151700	5669233900	41250	41200	41250	41200	66
199	20241007	151600	5666513700	41250	41250	41300	41200	611
200	20241007	151500	5641292600	41300	41200	41300	41200	610
201	20241007	151400	5616122700	41250	41250	41250	41200	802
202	20241007	151300	5583044150	41250	41200	41300	41200	382
203	20241007	151200	5567282700	41200	41250	41250	41200	93
204	20241007	151100	5563448750	41200	41250	41300	41200	110
205	20241007	151000	5558910950	41200	41250	41250	41200	757
206	20241007	150900	5527685950	41250	41200	41250	41200	244
207	20241007	150800	5517623750	41200	41200	41200	41200	156
208	20241007	150700	5511196550	41200	41200	41250	41200	103
209	20241007	150600	5506950450	41250	41200	41250	41200	54
210	20241007	150500	5504724550	41200	41200	41250	41200	36
211	20241007	150400	5503241200	41200	41200	41250	41150	216
212	20241007	150300	5494341250	41200	41200	41200	41150	26
213	20241007	150200	5493270300	41150	41150	41200	41150	40
214	20241007	150100	5491623650	41150	41150	41200	41150	273
215	20241007	150000	5480389600	41150	41200	41200	41150	156
216	20241007	145900	5473962650	41200	41200	41300	41200	331
217	20241007	145800	5460318600	41250	41300	41300	41250	293
218	20241007	145700	5448228200	41250	41250	41250	41200	149
219	20241007	145600	5442082000	41250	41200	41300	41200	166
220	20241007	145500	5435239600	41250	41250	41250	41200	9
221	20241007	145400	5434868650	41200	41200	41250	41200	67
222	20241007	145300	5432106350	41200	41150	41250	41150	84
223	20241007	145200	5428643400	41150	41150	41150	41100	751
224	20241007	145100	5397741300	41150	41150	41200	41100	348
225	20241007	145000	5383432250	41200	41100	41200	41100	576
226	20241007	144900	5359737600	41100	41100	41150	41100	582
227	20241007	144800	5335809550	41150	41150	41200	41100	525
228	20241007	144700	5314205850	41150	41200	41200	41150	1217
229	20241007	144600	5264121950	41200	41200	41200	41150	513
230	20241007	144500	5242987450	41200	41200	41200	41200	1026
231	20241007	144400	5200716250	41250	41200	41250	41200	270
232	20241007	144300	5189588550	41200	41250	41250	41200	151
233	20241007	144200	5183361800	41250	41250	41300	41200	97
234	20241007	144100	5179360400	41250	41250	41250	41200	259
235	20241007	144000	5168678400	41200	41250	41250	41200	65
236	20241007	143900	5165999850	41250	41200	41300	41200	150
237	20241007	143800	5159815900	41250	41300	41300	41200	1017
238	20241007	143700	5117859600	41300	41250	41300	41250	765
239	20241007	143600	5086299500	41250	41250	41300	41250	42
240	20241007	143500	5084565200	41250	41250	41250	41250	108
241	20241007	143400	5080110200	41250	41300	41350	41250	163
242	20241007	143300	5073374100	41300	41300	41350	41300	308
243	20241007	143200	5060653200	41350	41350	41350	41300	61
244	20241007	143100	5058132000	41300	41300	41350	41300	155
245	20241007	143000	5051726100	41350	41350	41400	41350	254
246	20241007	142900	5041219400	41400	41350	41400	41300	111
247	20241007	142800	5036624800	41350	41400	41400	41350	144
248	20241007	142700	5030666450	41400	41300	41400	41300	161
249	20241007	142600	5024007950	41350	41200	41350	41200	546
250	20241007	142500	5001461750	41250	41250	41250	41200	206
251	20241007	142400	4992964500	41300	41250	41300	41250	244
252	20241007	142300	4982897400	41250	41300	41300	41250	83
253	20241007	142200	4979469600	41300	41250	41300	41250	45
254	20241007	142100	4977612600	41300	41250	41300	41250	253
255	20241007	142000	4967164350	41250	41250	41300	41200	820
256	20241007	141900	4933371200	41250	41250	41300	41250	39
257	20241007	141800	4931760600	41250	41200	41250	41200	734
258	20241007	141700	4901517000	41250	41250	41300	41200	539
259	20241007	141600	4879283200	41250	41250	41300	41250	116
260	20241007	141500	4874495150	41250	41300	41300	41250	54
261	20241007	141400	4872267450	41250	41300	41300	41250	68
262	20241007	141300	4869460400	41300	41250	41300	41250	91
263	20241007	141200	4865705300	41250	41250	41300	41250	171
264	20241007	141100	4858648000	41250	41300	41300	41250	92
265	20241007	141000	4854848850	41250	41300	41300	41250	78
266	20241007	140900	4851630450	41300	41300	41350	41300	325
267	20241007	140800	4838206850	41350	41350	41350	41350	23
268	20241007	140700	4837255800	41350	41300	41350	41250	126
269	20241007	140600	4832051300	41300	41250	41300	41250	125
270	20241007	140500	4826888850	41300	41350	41400	41300	784
271	20241007	140400	4794498950	41400	41350	41400	41350	187
272	20241007	140300	4786757550	41400	41400	41400	41400	24
273	20241007	140200	4785763950	41400	41350	41400	41300	337
274	20241007	140100	4771828550	41350	41300	41350	41300	25
275	20241007	140000	4770794950	41350	41300	41350	41300	38
276	20241007	135900	4769224800	41300	41350	41400	41300	643
277	20241007	135800	4742657750	41300	41350	41400	41300	95
278	20241007	135700	4738729450	41350	41350	41350	41350	84
279	20241007	135600	4735256050	41350	41350	41350	41350	378
280	20241007	135500	4719625750	41350	41400	41400	41300	943
281	20241007	135400	4680630950	41400	41350	41400	41350	284
282	20241007	135300	4668876900	41350	41400	41400	41350	58
283	20241007	135200	4666476100	41400	41400	41400	41350	92
284	20241007	135100	4662667750	41400	41400	41400	41350	67
285	20241007	135000	4659894450	41350	41300	41400	41300	32
286	20241007	134900	4658571200	41300	41400	41400	41300	1377
287	20241007	134800	4601629000	41350	41350	41350	41300	138
288	20241007	134700	4595927350	41350	41400	41400	41300	242
289	20241007	134600	4585917700	41300	41350	41400	41250	747
290	20241007	134500	4555064450	41400	41350	41400	41350	165
291	20241007	134400	4548233600	41400	41400	41400	41350	290
292	20241007	134300	4536227950	41400	41350	41400	41350	54
293	20241007	134200	4533993150	41300	41250	41350	41250	281
294	20241007	134100	4522388200	41250	41300	41300	41200	639
295	20241007	134000	4496037400	41300	41400	41400	41300	533
296	20241007	133900	4473993500	41350	41350	41500	41350	749
297	20241007	133800	4442969050	41400	41450	41450	41400	647
298	20241007	133700	4416164500	41450	41450	41500	41450	395
299	20241007	133600	4399790750	41400	41500	41500	41400	559
300	20241007	133500	4376609550	41500	41550	41600	41500	1186
301	20241007	133400	4327335050	41600	41500	41650	41500	5426
302	20241007	133300	4101994750	41500	41400	41500	41400	3717
303	20241007	133200	3947868400	41450	41400	41450	41350	947
304	20241007	133100	3908662700	41400	41400	41400	41350	1814
305	20241007	133000	3833563250	41400	41250	41400	41250	10576
306	20241007	132900	3396719800	41250	41250	41250	41200	321
307	20241007	132800	3383482950	41250	41200	41250	41200	2265
308	20241007	132700	3290052200	41200	41250	41250	41200	318
309	20241007	132600	3276937700	41200	41250	41250	41200	48
310	20241007	132500	3274958050	41250	41200	41250	41150	2135
311	20241007	132400	3186993600	41200	41200	41200	41200	52
312	20241007	132300	3184851200	41150	41200	41200	41150	61
313	20241007	132200	3182338100	41150	41200	41200	41150	110
314	20241007	132100	3177807150	41150	41150	41200	41150	88
315	20241007	132000	3174181800	41200	41150	41200	41150	115
316	20241007	131900	3169444100	41150	41100	41150	41100	22
317	20241007	131800	3168539850	41200	41200	41200	41050	1260
318	20241007	131700	3116710500	41200	41200	41200	41200	61
319	20241007	131600	3114197300	41200	41150	41200	41150	101
320	20241007	131500	3110036150	41150	41150	41200	41150	89
321	20241007	131400	3106369450	41150	41200	41200	41150	6
322	20241007	131300	3106122500	41200	41200	41200	41200	249
323	20241007	131200	3095863700	41200	41200	41200	41150	134
324	20241007	131100	3090346300	41200	41150	41200	41150	155
325	20241007	131000	3083966800	41150	41150	41200	41150	183
326	20241007	130900	3076433450	41200	41200	41200	41150	5
327	20241007	130800	3076227500	41200	41200	41200	41150	394
328	20241007	130700	3059997000	41200	41200	41200	41200	75
329	20241007	130600	3056907000	41200	41150	41200	41150	19
330	20241007	130500	3056124300	41150	41200	41200	41150	130
331	20241007	130400	3050771800	41150	41150	41150	41150	206
332	20241007	130300	3042294900	41150	41200	41200	41150	88
333	20241007	130200	3038671100	41200	41200	41200	41150	80
334	20241007	130100	3035375700	41200	41150	41200	41150	145
335	20241007	130000	3029405750	41150	41150	41200	41150	72
336	20241007	125900	3026439900	41150	41150	41150	41150	25
337	20241007	125800	3025411150	41200	41150	41200	41100	64
338	20241007	125700	3022777550	41150	41150	41150	41100	33
339	20241007	125600	3021420100	41150	41150	41150	41150	76
340	20241007	125500	3018292700	41150	41150	41150	41100	46
341	20241007	125400	3016399850	41150	41100	41150	41100	121
342	20241007	125300	3011425750	41100	41200	41200	41100	73
343	20241007	125200	3008420800	41200	41150	41200	41100	287
344	20241007	125100	2996603550	41150	41200	41200	41150	1570
345	20241007	125000	2931981650	41200	41150	41200	41150	122
346	20241007	124900	2926959050	41200	41150	41200	41150	539
347	20241007	124800	2904778450	41200	41200	41200	41150	550
348	20241007	124700	2882133450	41200	41150	41200	41150	50
349	20241007	124600	2880073750	41150	41150	41200	41150	240
350	20241007	124500	2870194700	41150	41200	41200	41150	513
351	20241007	124400	2849082500	41200	41150	41200	41100	650
352	20241007	124300	2822359250	41150	41150	41150	41150	530
353	20241007	124200	2800549750	41150	41100	41150	41100	194
354	20241007	124100	2792573550	41100	41150	41150	41100	111
355	20241007	124000	2788008450	41100	41100	41150	41100	123
356	20241007	123900	2782950900	41150	41150	41150	41150	15
357	20241007	123800	2782333650	41150	41150	41150	41150	17
358	20241007	123700	2781634100	41150	41100	41150	41100	102
359	20241007	123600	2777439700	41100	41150	41150	41100	135
360	20241007	123500	2771890500	41100	41100	41100	41100	143
361	20241007	123400	2766013200	41100	41100	41100	41100	15
362	20241007	123300	2765396700	41100	41150	41150	41100	249
363	20241007	123200	2755162050	41150	41100	41150	41100	150
364	20241007	123100	2748994800	41100	41150	41150	41100	79
365	20241007	123000	2745744950	41150	41150	41150	41100	69
366	20241007	122900	2742905650	41150	41150	41150	41100	267
367	20241007	122800	2731931100	41150	41150	41150	41150	501
368	20241007	122700	2711314950	41150	41150	41150	41100	78
369	20241007	122600	2708106150	41150	41100	41150	41100	72
370	20241007	122500	2705143400	41100	41150	41150	41100	23
371	20241007	122400	2704197000	41150	41150	41150	41100	43
372	20241007	122300	2702427600	41100	41100	41100	41100	50
373	20241007	122200	2700372600	41150	41050	41150	41050	184
374	20241007	122100	2692806150	41050	41100	41100	41050	61
375	20241007	122000	2690299150	41050	41100	41100	41050	14
376	20241007	121900	2689723800	41100	41100	41100	41100	65
377	20241007	121800	2687052300	41100	41100	41150	41100	570
378	20241007	121700	2663615250	41150	41100	41150	41100	260
379	20241007	121600	2652926300	41150	41100	41150	41100	62
380	20241007	121500	2650375050	41100	41150	41150	41100	31
381	20241007	121400	2649100900	41150	41150	41150	41150	74
382	20241007	121300	2646055800	41150	41150	41150	41150	2
383	20241007	121200	2645973500	41150	41150	41150	41150	67
384	20241007	121100	2643216450	41150	41150	41150	41150	60
385	20241007	121000	2640747450	41150	41150	41150	41150	100
386	20241007	120900	2636632450	41150	41150	41200	41150	87
387	20241007	120800	2633049500	41200	41200	41200	41150	127
388	20241007	120700	2627822600	41200	41150	41200	41150	62
389	20241007	120600	2625268250	41150	41200	41200	41150	170
390	20241007	120500	2618270500	41200	41200	41200	41150	185
391	20241007	120400	2610656600	41200	41150	41200	41150	61
392	20241007	120300	2608143450	41150	41150	41150	41150	3
393	20241007	120200	2608020000	41200	41200	41200	41200	60
394	20241007	120100	2605548000	41200	41200	41200	41200	1
395	20241007	120000	2605506800	41200	41150	41200	41150	232
396	20241007	115900	2595956600	41150	41150	41150	41100	199
397	20241007	115800	2587771150	41150	41150	41150	41100	11
398	20241007	115700	2587318600	41150	41150	41150	41150	60
399	20241007	115600	2584849600	41150	41150	41150	41150	0
400	20241007	115500	2584849600	41150	41100	41150	41100	138
401	20241007	115400	2579172200	41150	41150	41150	41150	73
402	20241007	115300	2576168250	41150	41100	41150	41100	7
403	20241007	115200	2575880500	41100	41200	41200	41100	288
404	20241007	115100	2564031600	41200	41150	41200	41150	66
405	20241007	115000	2561314600	41200	41200	41200	41200	59
406	20241007	114900	2558883800	41200	41250	41250	41150	1223
407	20241007	114800	2508495350	41250	41250	41250	41250	4
408	20241007	114700	2508330350	41250	41250	41250	41200	530
409	20241007	114600	2486467900	41300	41250	41300	41250	391
410	20241007	114500	2470338000	41250	41250	41250	41250	99
411	20241007	114400	2466254250	41250	41250	41250	41250	1195
412	20241007	114300	2416960500	41250	41250	41250	41250	15
413	20241007	114200	2416341750	41200	41150	41250	41150	2116
414	20241007	114100	2329164150	41200	41150	41200	41050	360
415	20241007	114000	2314360100	41200	41150	41200	41150	440
416	20241007	113900	2296251100	41200	41200	41200	41150	159
417	20241007	113800	2289706050	41200	41150	41200	41150	113
418	20241007	113700	2285055250	41150	41150	41200	41150	2742
419	20241007	113600	2172221900	41150	41100	41150	41100	358
420	20241007	113500	2157491400	41100	41100	41150	41100	79
421	20241007	113400	2154241600	41100	41100	41150	41100	304
422	20241007	113300	2141745950	41100	41050	41100	41050	131
423	20241007	113200	2136365500	41100	41100	41100	41100	217
424	20241007	113100	2127446800	41100	41050	41100	41000	251
425	20241007	113000	2117146850	41100	41050	41100	41050	156
426	20241007	112900	2110738200	41100	41100	41100	41100	45
427	20241007	112800	2108888700	41100	41050	41100	41050	47
428	20241007	112700	2106958600	41100	41100	41100	41100	15
429	20241007	112600	2106342100	41100	41050	41100	41050	47
430	20241007	112500	2104410450	41050	41050	41100	41050	75
431	20241007	112400	2101328750	41050	41100	41100	41050	66
432	20241007	112300	2098618300	41100	41100	41100	41050	261
433	20241007	112200	2087903100	41050	41100	41100	41050	27
434	20241007	112100	2086793450	41100	41100	41100	41050	56
435	20241007	112000	2084491900	41100	41100	41100	41100	60
436	20241007	111900	2082025900	41100	41100	41100	41050	91
437	20241007	111800	2078286750	41100	41100	41100	41050	57
438	20241007	111700	2075944100	41100	41100	41100	41100	8
439	20241007	111600	2075615300	41100	41050	41100	41050	82
440	20241007	111500	2072245200	41000	41100	41100	41000	116
441	20241007	111400	2067486150	41050	41100	41100	41050	121
442	20241007	111300	2062514050	41100	41000	41100	41000	249
443	20241007	111200	2052302950	41050	41050	41050	41050	141
444	20241007	111100	2046514900	41050	41100	41100	41050	113
445	20241007	111000	2041875000	41100	41100	41100	41050	61
446	20241007	110900	2039367950	41050	41100	41100	41050	27
447	20241007	110800	2038258500	41050	41050	41050	41000	62
448	20241007	110700	2035714650	41050	41050	41050	41050	33
449	20241007	110600	2034360000	41100	41050	41100	41050	70
450	20241007	110500	2031483100	41050	41000	41050	41000	253
451	20241007	110400	2021098300	41000	41050	41050	41000	58
452	20241007	110300	2018718100	41050	41000	41050	41000	67
453	20241007	110200	2015969250	41000	41000	41000	41000	379
454	20241007	110100	2000430250	41000	41000	41000	40950	564
455	20241007	110000	1977306300	41000	41000	41000	40950	93
456	20241007	105900	1973493450	41000	41000	41000	41000	147
457	20241007	105800	1967466450	40950	41000	41000	40950	55
458	20241007	105700	1965212250	41000	41000	41000	41000	10
459	20241007	105600	1964802250	41000	40950	41000	40950	122
460	20241007	105500	1959802700	40900	40950	40950	40900	69
461	20241007	105400	1956977200	40850	40850	40850	40850	0
462	20241007	105300	1956977200	40850	40900	40950	40850	60
463	20241007	105200	1954522600	40850	40850	40850	40850	16
464	20241007	105100	1953869000	40850	40900	40900	40850	458
465	20241007	105000	1935155800	40950	40900	40950	40850	315
466	20241007	104900	1922271300	40950	40950	40950	40950	38
467	20241007	104800	1920715200	40950	40900	40950	40900	168
468	20241007	104700	1913841600	40900	40950	40950	40900	337
469	20241007	104600	1900051250	40950	40900	40950	40900	37
470	20241007	104500	1898537100	40900	40900	40900	40900	271
471	20241007	104400	1887453200	40950	40950	40950	40950	19
472	20241007	104300	1886675150	40950	40950	40950	40950	64
473	20241007	104200	1884054350	40900	40950	40950	40900	186
474	20241007	104100	1876437700	41000	41000	41000	40950	13
475	20241007	104000	1875904750	40950	41000	41000	40950	85
476	20241007	103900	1872423100	41000	41000	41000	41000	22
477	20241007	103800	1871521100	41000	41000	41000	41000	300
478	20241007	103700	1859221100	41000	41050	41050	41000	409
479	20241007	103600	1842432750	41050	41050	41100	41050	245
480	20241007	103500	1832363500	41050	41000	41050	41000	214
481	20241007	103400	1823578900	41000	41000	41000	41000	89
482	20241007	103300	1819929900	41000	41000	41000	40950	188
483	20241007	103200	1812222250	41000	41000	41000	41000	338
484	20241007	103100	1798364250	41000	41000	41000	41000	136
485	20241007	103000	1792788250	41000	40950	41000	40950	193
486	20241007	102900	1784883000	40950	41000	41000	40950	49
487	20241007	102800	1782875950	41000	40950	41000	40950	8
488	20241007	102700	1782548150	40950	41000	41000	40950	237
489	20241007	102600	1772839600	41000	40950	41000	40950	25
490	20241007	102500	1771815350	40950	41000	41000	40950	145
491	20241007	102400	1765870600	41000	41000	41000	41000	19
492	20241007	102300	1765091600	41000	41000	41050	40950	469
493	20241007	102200	1745861950	41050	40950	41050	40950	410
494	20241007	102100	1729051200	40950	41000	41000	40950	62
495	20241007	102000	1726509350	41000	40950	41000	40950	231
496	20241007	101900	1717042900	40950	40900	40950	40900	4
497	20241007	101800	1716879250	40900	40850	40900	40850	111
498	20241007	101700	1712342800	40950	40850	40950	40750	1928
499	20241007	101600	1633661400	40850	40900	40900	40850	409
500	20241007	101500	1616944200	40950	41000	41000	40950	204
501	20241007	101400	1608587400	41000	41050	41050	41000	236
502	20241007	101300	1598908950	41050	41050	41050	41000	64
503	20241007	101200	1596283750	41050	41050	41050	41050	39
504	20241007	101100	1594682800	41000	41000	41000	41000	11
505	20241007	101000	1594231800	41000	41050	41050	41000	129
506	20241007	100900	1588939350	41050	41100	41100	41000	817
507	20241007	100800	1555420600	41100	41150	41150	41100	90
508	20241007	100700	1551719850	41150	41150	41150	41150	245
509	20241007	100600	1541638100	41150	41100	41150	41100	271
510	20241007	100500	1530486550	41100	41100	41100	41100	725
511	20241007	100400	1500689050	41100	41150	41150	41100	579
512	20241007	100300	1476865450	41150	41150	41150	41100	429
513	20241007	100200	1459213600	41150	41200	41200	41150	792
514	20241007	100100	1426622600	41150	41200	41200	41100	897
515	20241007	100000	1389711200	41200	41200	41200	41150	80
516	20241007	095900	1386415250	41200	41200	41200	41200	2177
517	20241007	095800	1296722850	41200	41200	41200	41150	109
518	20241007	095700	1292236800	41200	41150	41200	41150	598
519	20241007	095600	1267628500	41200	41100	41200	41050	1383
520	20241007	095500	1210734050	41100	41100	41100	41050	1031
521	20241007	095400	1168361450	41100	41050	41100	41000	553
522	20241007	095300	1145658500	41050	41000	41050	41000	100
523	20241007	095200	1141553750	41000	41000	41050	40950	500
524	20241007	095100	1121054800	41000	41000	41000	41000	29
525	20241007	095000	1119865800	41000	40950	41000	40950	56
526	20241007	094900	1117571150	40950	41000	41000	40950	61
527	20241007	094800	1115072800	40950	41000	41000	40950	299
528	20241007	094700	1102827000	40950	41000	41000	40950	26
529	20241007	094600	1101761850	41000	41000	41000	40950	168
530	20241007	094500	1094875850	41000	41000	41000	41000	17
531	20241007	094400	1094178850	41000	41000	41000	40950	766
532	20241007	094300	1062773100	40950	40900	41000	40900	720
533	20241007	094200	1033297350	40900	40900	40900	40700	944
534	20241007	094100	994846250	40900	40900	40900	40700	1546
535	20241007	094000	931817300	40950	40900	40950	40750	547
536	20241007	093900	909467450	40900	40900	40900	40900	172
537	20241007	093800	902432650	40900	40800	40900	40800	901
538	20241007	093700	865650950	40800	40750	40850	40750	383
539	20241007	093600	850031900	40750	40700	40750	40700	234
540	20241007	093500	840497300	40700	40750	40750	40700	189
541	20241007	093400	832801100	40750	40750	40750	40750	939
542	20241007	093300	794536850	40800	40900	40900	40800	646
543	20241007	093200	768167200	40900	40850	40900	40800	40
544	20241007	093100	766533900	40800	40900	40900	40800	105
545	20241007	093000	762249700	40900	40900	40900	40850	308
546	20241007	092900	749665550	40900	40850	40900	40850	40
547	20241007	092800	748029750	40850	40900	40900	40850	39
548	20241007	092700	746434700	40900	40850	40900	40850	38
549	20241007	092600	744880600	40850	40800	40850	40800	121
550	20241007	092500	739938050	40800	40850	40850	40800	80
551	20241007	092400	736674000	40800	40950	40950	40800	1071
552	20241007	092300	692926150	40950	40950	40950	40950	155
553	20241007	092200	686578900	41000	41000	41050	40950	475
554	20241007	092100	667105700	41000	41050	41050	41000	235
555	20241007	092000	657467850	41050	41050	41200	41000	2354
556	20241007	091900	560734700	41050	40950	41050	40950	1011
557	20241007	091800	519303100	40900	40950	40950	40900	42
558	20241007	091700	517583500	40900	40800	40900	40800	311
559	20241007	091600	504873250	40800	40750	40800	40750	930
560	20241007	091500	466972450	40750	40750	40800	40700	1129
561	20241007	091400	421006150	40800	40850	40850	40800	385
562	20241007	091300	405281600	40900	40950	40950	40900	912
563	20241007	091200	367943450	40950	40950	41000	40950	381
564	20241007	091100	352335850	40950	40950	40950	40900	206
565	20241007	091000	343907150	40950	40900	40950	40900	326
566	20241007	090900	330564600	40900	40900	40950	40750	417
567	20241007	090800	313546750	40900	40800	40900	40800	299
568	20241007	090700	301334400	40800	40750	40800	40750	186
569	20241007	090600	293745700	40750	40900	40900	40750	421
570	20241007	090500	276570800	40800	40700	40800	40700	1181
571	20241007	090400	228440550	40700	40800	40800	40700	585
572	20241007	090300	204620750	40750	40900	40900	40750	565
573	20241007	090200	181557050	40900	40800	40950	40700	1286
574	20241007	090100	129131850	40800	40950	40950	40750	1297
575	20241007	090000	76192950	41000	41150	41150	40750	1857