KissMeData/001060/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	183300	2502580900	27600	27600	27600	27600	4039
3	20241008	183200	2502580900	27600	27600	27600	27600	0
4	20241008	183100	2502580900	27600	27600	27600	27600	0
5	20241008	183000	2502580900	27600	27600	27600	27600	0
6	20241008	182900	2502580900	27600	27600	27600	27600	0
7	20241008	182800	2502580900	27600	27600	27600	27600	0
8	20241008	182700	2502580900	27600	27600	27600	27600	0
9	20241008	182600	2502580900	27600	27600	27600	27600	0
10	20241008	182500	2502580900	27600	27600	27600	27600	0
11	20241008	182400	2502580900	27600	27600	27600	27600	0
12	20241008	182300	2502580900	27600	27600	27600	27600	0
13	20241008	182200	2502580900	27600	27600	27600	27600	0
14	20241008	182100	2502580900	27600	27600	27600	27600	0
15	20241008	182000	2502580900	27600	27600	27600	27600	0
16	20241008	181900	2502580900	27600	27600	27600	27600	0
17	20241008	181800	2502580900	27600	27600	27600	27600	0
18	20241008	181700	2502580900	27600	27600	27600	27600	0
19	20241008	181600	2502580900	27600	27600	27600	27600	0
20	20241008	181500	2502580900	27600	27600	27600	27600	0
21	20241008	181400	2502580900	27600	27600	27600	27600	0
22	20241008	181300	2502580900	27600	27600	27600	27600	0
23	20241008	181200	2502580900	27600	27600	27600	27600	0
24	20241008	181100	2502580900	27600	27600	27600	27600	0
25	20241008	181000	2502580900	27600	27600	27600	27600	0
26	20241008	180900	2502580900	27600	27600	27600	27600	0
27	20241008	180800	2502580900	27600	27600	27600	27600	0
28	20241008	180700	2502580900	27600	27600	27600	27600	0
29	20241008	180600	2502580900	27600	27600	27600	27600	0
30	20241008	180500	2502580900	27600	27600	27600	27600	0
31	20241008	180400	2502580900	27600	27600	27600	27600	0
32	20241008	180300	2502580900	27600	27600	27600	27600	4039
33	20241008	180200	2502580900	27600	27600	27600	27600	0
34	20241008	180100	2502580900	27600	27600	27600	27600	0
35	20241008	180000	2502580900	27600	27600	27600	27600	0
36	20241008	175900	2502580900	27600	27600	27600	27600	0
37	20241008	175800	2502580900	27600	27600	27600	27600	0
38	20241008	175700	2502580900	27600	27600	27600	27600	0
39	20241008	175600	2502580900	27600	27600	27600	27600	0
40	20241008	175500	2502580900	27600	27600	27600	27600	0
41	20241008	175400	2502580900	27600	27600	27600	27600	0
42	20241008	175300	2502580900	27600	27600	27600	27600	0
43	20241008	175200	2502580900	27600	27600	27600	27600	0
44	20241008	175100	2502580900	27600	27600	27600	27600	0
45	20241008	175000	2502580900	27600	27600	27600	27600	0
46	20241008	174900	2502580900	27600	27600	27600	27600	0
47	20241008	174800	2502580900	27600	27600	27600	27600	0
48	20241008	174700	2502580900	27600	27600	27600	27600	0
49	20241008	174600	2502580900	27600	27600	27600	27600	0
50	20241008	174500	2502580900	27600	27600	27600	27600	0
51	20241008	174400	2502580900	27600	27600	27600	27600	0
52	20241008	174300	2502580900	27600	27600	27600	27600	0
53	20241008	174200	2502580900	27600	27600	27600	27600	0
54	20241008	174100	2502580900	27600	27600	27600	27600	0
55	20241008	174000	2502580900	27600	27600	27600	27600	0
56	20241008	173900	2502580900	27600	27600	27600	27600	0
57	20241008	173800	2502580900	27600	27600	27600	27600	0
58	20241008	173700	2502580900	27600	27600	27600	27600	0
59	20241008	173600	2502580900	27600	27600	27600	27600	0
60	20241008	173500	2502580900	27600	27600	27600	27600	0
61	20241008	173400	2502580900	27600	27600	27600	27600	0
62	20241008	173300	2502580900	27600	27600	27600	27600	4039
63	20241008	173200	2502580900	27600	27600	27600	27600	0
64	20241008	173100	2502580900	27600	27600	27600	27600	0
65	20241008	173000	2502580900	27600	27600	27600	27600	0
66	20241008	172900	2502580900	27600	27600	27600	27600	0
67	20241008	172800	2502580900	27600	27600	27600	27600	0
68	20241008	172700	2502580900	27600	27600	27600	27600	0
69	20241008	172600	2502580900	27600	27600	27600	27600	0
70	20241008	172500	2502580900	27600	27600	27600	27600	0
71	20241008	172400	2502580900	27600	27600	27600	27600	0
72	20241008	172300	2502580900	27600	27600	27600	27600	0
73	20241008	172200	2502580900	27600	27600	27600	27600	0
74	20241008	172100	2502580900	27600	27600	27600	27600	0
75	20241008	172000	2502580900	27600	27600	27600	27600	0
76	20241008	171900	2502580900	27600	27600	27600	27600	0
77	20241008	171800	2502580900	27600	27600	27600	27600	0
78	20241008	171700	2502580900	27600	27600	27600	27600	0
79	20241008	171600	2502580900	27600	27600	27600	27600	0
80	20241008	171500	2502580900	27600	27600	27600	27600	0
81	20241008	171400	2502580900	27600	27600	27600	27600	0
82	20241008	171300	2502580900	27600	27600	27600	27600	0
83	20241008	171200	2502580900	27600	27600	27600	27600	0
84	20241008	171100	2502580900	27600	27600	27600	27600	0
85	20241008	171000	2502580900	27600	27600	27600	27600	0
86	20241008	170900	2502580900	27600	27600	27600	27600	0
87	20241008	170800	2502580900	27600	27600	27600	27600	0
88	20241008	170700	2502580900	27600	27600	27600	27600	0
89	20241008	170600	2502580900	27600	27600	27600	27600	0
90	20241008	170500	2502580900	27600	27600	27600	27600	0
91	20241008	170400	2502580900	27600	27600	27600	27600	0
92	20241008	170300	2502580900	27600	27600	27600	27600	4039
93	20241008	170200	2502580900	27600	27600	27600	27600	0
94	20241008	170100	2502580900	27600	27600	27600	27600	0
95	20241008	170000	2502580900	27600	27600	27600	27600	0
96	20241008	165900	2502580900	27600	27600	27600	27600	0
97	20241008	165800	2502580900	27600	27600	27600	27600	0
98	20241008	165700	2502580900	27600	27600	27600	27600	0
99	20241008	165600	2502580900	27600	27600	27600	27600	0
100	20241008	165500	2502580900	27600	27600	27600	27600	0
101	20241008	165400	2502580900	27600	27600	27600	27600	0
102	20241008	165300	2502580900	27600	27600	27600	27600	0
103	20241008	165200	2502580900	27600	27600	27600	27600	0
104	20241008	165100	2502580900	27600	27600	27600	27600	0
105	20241008	165000	2502580900	27600	27600	27600	27600	0
106	20241008	164900	2502580900	27600	27600	27600	27600	0
107	20241008	164800	2502580900	27600	27600	27600	27600	0
108	20241008	164700	2502580900	27600	27600	27600	27600	0
109	20241008	164600	2502580900	27600	27600	27600	27600	0
110	20241008	164500	2502580900	27600	27600	27600	27600	0
111	20241008	164400	2502580900	27600	27600	27600	27600	0
112	20241008	164300	2502580900	27600	27600	27600	27600	0
113	20241008	164200	2502580900	27600	27600	27600	27600	0
114	20241008	164100	2502580900	27600	27600	27600	27600	0
115	20241008	164000	2502580900	27600	27600	27600	27600	0
116	20241008	163900	2502580900	27600	27600	27600	27600	0
117	20241008	163800	2502580900	27600	27600	27600	27600	0
118	20241008	163700	2502580900	27600	27600	27600	27600	0
119	20241008	163600	2502580900	27600	27600	27600	27600	0
120	20241008	163500	2502580900	27600	27600	27600	27600	0
121	20241008	163400	2502580900	27600	27600	27600	27600	0
122	20241008	163300	2502580900	27600	27600	27600	27600	4039
123	20241008	163200	2502580900	27600	27600	27600	27600	0
124	20241008	163100	2502580900	27600	27600	27600	27600	0
125	20241008	163000	2502580900	27600	27600	27600	27600	0
126	20241008	162900	2502580900	27600	27600	27600	27600	0
127	20241008	162800	2502580900	27600	27600	27600	27600	0
128	20241008	162700	2502580900	27600	27600	27600	27600	0
129	20241008	162600	2502580900	27600	27600	27600	27600	0
130	20241008	162500	2502580900	27600	27600	27600	27600	0
131	20241008	162400	2502580900	27600	27600	27600	27600	0
132	20241008	162300	2502580900	27600	27600	27600	27600	0
133	20241008	162200	2502580900	27600	27600	27600	27600	0
134	20241008	162100	2502580900	27600	27600	27600	27600	0
135	20241008	162000	2502580900	27600	27600	27600	27600	0
136	20241008	161900	2502580900	27600	27600	27600	27600	0
137	20241008	161800	2502580900	27600	27600	27600	27600	0
138	20241008	161700	2502580900	27600	27600	27600	27600	0
139	20241008	161600	2502580900	27600	27600	27600	27600	0
140	20241008	161500	2502580900	27600	27600	27600	27600	0
141	20241008	161400	2502580900	27600	27600	27600	27600	0
142	20241008	161300	2502580900	27600	27600	27600	27600	0
143	20241008	161200	2502580900	27600	27600	27600	27600	0
144	20241008	161100	2502580900	27600	27600	27600	27600	0
145	20241008	161000	2502580900	27600	27600	27600	27600	0
146	20241008	160900	2502580900	27600	27600	27600	27600	0
147	20241008	160800	2502580900	27600	27600	27600	27600	0
148	20241008	160700	2502580900	27600	27600	27600	27600	0
149	20241008	160600	2502580900	27600	27600	27600	27600	0
150	20241008	160500	2502580900	27600	27600	27600	27600	0
151	20241008	160400	2502580900	27600	27600	27600	27600	0
152	20241008	160300	2502580900	27600	27600	27600	27600	4039
153	20241008	160200	2502580900	27600	27600	27600	27600	0
154	20241008	160100	2502580900	27600	27600	27600	27600	0
155	20241008	160000	2502580900	27600	27600	27600	27600	0
156	20241008	155900	2502580900	27600	27600	27600	27600	0
157	20241008	155800	2502580900	27600	27600	27600	27600	0
158	20241008	155700	2502580900	27600	27600	27600	27600	0
159	20241008	155600	2502580900	27600	27600	27600	27600	0
160	20241008	155500	2502580900	27600	27600	27600	27600	0
161	20241008	155400	2502580900	27600	27600	27600	27600	0
162	20241008	155300	2502580900	27600	27600	27600	27600	0
163	20241008	155200	2502580900	27600	27600	27600	27600	0
164	20241008	155100	2502580900	27600	27600	27600	27600	0
165	20241008	155000	2502580900	27600	27600	27600	27600	0
166	20241008	154900	2502580900	27600	27600	27600	27600	0
167	20241008	154800	2502580900	27600	27600	27600	27600	0
168	20241008	154700	2502580900	27600	27600	27600	27600	0
169	20241008	154600	2502580900	27600	27600	27600	27600	0
170	20241008	154500	2502580900	27600	27600	27600	27600	0
171	20241008	154400	2502580900	27600	27600	27600	27600	0
172	20241008	154300	2502580900	27600	27600	27600	27600	0
173	20241008	154200	2502580900	27600	27600	27600	27600	0
174	20241008	154100	2502580900	27600	27600	27600	27600	0
175	20241008	154000	2502580900	27600	27600	27600	27600	0
176	20241008	153900	2502580900	27600	27600	27600	27600	0
177	20241008	153800	2502580900	27600	27600	27600	27600	0
178	20241008	153700	2502580900	27600	27600	27600	27600	0
179	20241008	153600	2502580900	27600	27600	27600	27600	0
180	20241008	153500	2502580900	27600	27600	27600	27600	0
181	20241008	153400	2502580900	27600	27600	27600	27600	0
182	20241008	153300	2502580900	27600	27600	27600	27600	4039
183	20241008	153200	2502580900	27600	27600	27600	27600	0
184	20241008	153100	2502580900	27600	27600	27600	27600	0
185	20241008	153000	2502580900	27600	27600	27600	27600	4039
186	20241008	152900	2391104500	27500	27500	27500	27500	0
187	20241008	152800	2391104500	27500	27500	27500	27500	0
188	20241008	152700	2391104500	27500	27500	27500	27500	0
189	20241008	152600	2391104500	27500	27500	27500	27500	0
190	20241008	152500	2391104500	27500	27500	27500	27500	0
191	20241008	152400	2391104500	27500	27500	27500	27500	0
192	20241008	152300	2391104500	27500	27500	27500	27500	0
193	20241008	152200	2391104500	27500	27500	27500	27500	0
194	20241008	152100	2391104500	27500	27500	27500	27500	0
195	20241008	152000	2391104500	27500	27500	27500	27500	0
196	20241008	151900	2391104500	27500	27500	27500	27400	336
197	20241008	151800	2381869200	27500	27400	27500	27400	13
198	20241008	151700	2381512600	27450	27500	27500	27450	192
199	20241008	151600	2376241850	27500	27450	27500	27450	110
200	20241008	151500	2373220000	27450	27500	27500	27450	77
201	20241008	151400	2371102750	27500	27500	27500	27500	0
202	20241008	151300	2371102750	27500	27500	27500	27500	6
203	20241008	151200	2370937750	27500	27400	27500	27300	1775
204	20241008	151100	2322367400	27450	27450	27450	27450	10
205	20241008	151000	2322092900	27450	27350	27500	27350	132
206	20241008	150900	2318472150	27500	27400	27500	27350	214
207	20241008	150800	2312607750	27400	27400	27400	27400	9
208	20241008	150700	2312361150	27500	27500	27500	27400	225
209	20241008	150600	2306189600	27450	27450	27500	27450	208
210	20241008	150500	2300479650	27450	27450	27500	27450	78
211	20241008	150400	2298335850	27450	27450	27450	27450	51
212	20241008	150300	2296935900	27450	27450	27450	27450	1
213	20241008	150200	2296908450	27450	27450	27450	27450	0
214	20241008	150100	2296908450	27450	27450	27500	27400	337
215	20241008	150000	2287655200	27450	27450	27500	27450	131
216	20241008	145900	2284058250	27450	27450	27450	27450	30
217	20241008	145800	2283234750	27450	27400	27500	27400	18
218	20241008	145700	2282740850	27500	27450	27500	27400	302
219	20241008	145600	2274450950	27550	27450	27550	27450	17
220	20241008	145500	2273983100	27450	27450	27550	27450	13
221	20241008	145400	2273625750	27550	27550	27550	27450	61
222	20241008	145300	2271950300	27550	27550	27550	27450	148
223	20241008	145200	2267879650	27500	27550	27550	27500	173
224	20241008	145100	2263114250	27550	27550	27550	27550	5
225	20241008	145000	2262976500	27550	27500	27550	27500	139
226	20241008	144900	2259153350	27500	27550	27550	27500	11
227	20241008	144800	2258850550	27550	27500	27550	27500	43
228	20241008	144700	2257667750	27550	27500	27550	27500	9
229	20241008	144600	2257420050	27500	27450	27500	27450	50
230	20241008	144500	2256045750	27500	27550	27550	27500	197
231	20241008	144400	2250628050	27550	27550	27550	27500	61
232	20241008	144300	2248949850	27550	27550	27550	27550	5
233	20241008	144200	2248812100	27550	27500	27550	27500	14
234	20241008	144100	2248426850	27500	27500	27500	27450	540
235	20241008	144000	2233581850	27500	27550	27550	27500	22
236	20241008	143900	2232976150	27550	27550	27550	27550	4
237	20241008	143800	2232865950	27500	27550	27550	27500	262
238	20241008	143700	2225659400	27550	27500	27550	27500	75
239	20241008	143600	2223596200	27500	27550	27550	27450	129
240	20241008	143500	2220048350	27550	27550	27550	27550	5
241	20241008	143400	2219910600	27550	27500	27550	27450	62
242	20241008	143300	2218206900	27550	27500	27550	27500	42
243	20241008	143200	2217051650	27550	27500	27550	27500	794
244	20241008	143100	2195215600	27550	27550	27550	27550	5
245	20241008	143000	2195077850	27550	27500	27550	27500	234
246	20241008	142900	2188641150	27550	27550	27550	27550	5
247	20241008	142800	2188503400	27550	27550	27550	27500	127
248	20241008	142700	2185008550	27500	27550	27550	27500	54
249	20241008	142600	2183523350	27550	27550	27550	27500	74
250	20241008	142500	2181487350	27550	27550	27550	27550	4
251	20241008	142400	2181377150	27550	27550	27550	27550	4
252	20241008	142300	2181266950	27550	27550	27550	27550	4
253	20241008	142200	2181156750	27550	27550	27550	27550	5
254	20241008	142100	2181019000	27550	27500	27550	27500	96
255	20241008	142000	2178378750	27550	27500	27550	27500	984
256	20241008	141900	2151318350	27550	27550	27550	27550	116
257	20241008	141800	2148122550	27550	27550	27550	27550	102
258	20241008	141700	2145312450	27550	27500	27550	27500	34
259	20241008	141600	2144375850	27500	27550	27550	27500	10
260	20241008	141500	2144100650	27550	27550	27550	27550	31
261	20241008	141400	2143246600	27550	27550	27550	27550	31
262	20241008	141300	2142392550	27550	27550	27550	27550	110
263	20241008	141200	2139362050	27500	27550	27550	27500	9
264	20241008	141100	2139114300	27550	27550	27550	27500	38
265	20241008	141000	2138067600	27500	27550	27550	27500	34
266	20241008	140900	2137131100	27550	27600	27600	27550	62
267	20241008	140800	2135422750	27550	27600	27600	27550	218
268	20241008	140700	2129415650	27600	27550	27600	27550	123
269	20241008	140600	2126026050	27600	27550	27600	27550	8
270	20241008	140500	2125805450	27600	27600	27600	27550	38
271	20241008	140400	2124756850	27550	27600	27600	27550	8
272	20241008	140300	2124536250	27550	27550	27600	27550	248
273	20241008	140200	2117702650	27550	27600	27600	27550	177
274	20241008	140100	2112825150	27550	27550	27600	27550	46
275	20241008	140000	2111557650	27550	27550	27600	27550	57
276	20241008	135900	2109986550	27550	27600	27600	27550	8
277	20241008	135800	2109765950	27600	27550	27600	27550	129
278	20241008	135700	2106211300	27600	27600	27600	27550	16
279	20241008	135600	2105769900	27550	27550	27600	27550	80
280	20241008	135500	2103564100	27500	27600	27600	27500	9
281	20241008	135400	2103316100	27500	27600	27600	27500	9
282	20241008	135300	2103068100	27500	27600	27600	27500	32
283	20241008	135200	2102185350	27500	27600	27600	27500	18
284	20241008	135100	2101688950	27600	27600	27600	27500	40
285	20241008	135000	2100585350	27600	27600	27600	27500	13
286	20241008	134900	2100226950	27500	27600	27600	27500	333
287	20241008	134800	2091066000	27500	27600	27600	27500	206
288	20241008	134700	2085380800	27500	27600	27600	27500	18
289	20241008	134600	2084884400	27600	27600	27600	27500	76
290	20241008	134500	2082787200	27600	27500	27600	27500	31
291	20241008	134400	2081932000	27600	27500	27600	27500	8
292	20241008	134300	2081711600	27600	27500	27600	27500	9
293	20241008	134200	2081463600	27600	27600	27600	27500	112
294	20241008	134100	2078377800	27550	27600	27600	27550	33
295	20241008	134000	2077468200	27600	27600	27600	27550	227
296	20241008	133900	2071213200	27600	27550	27600	27550	46
297	20241008	133800	2069945300	27600	27550	27600	27550	39
298	20241008	133700	2068870600	27600	27550	27600	27550	67
299	20241008	133600	2067021600	27600	27500	27600	27500	295
300	20241008	133500	2058893000	27600	27600	27600	27500	14
301	20241008	133400	2058507000	27600	27500	27600	27500	8
302	20241008	133300	2058286600	27600	27550	27600	27500	28
303	20241008	133200	2057515600	27550	27600	27600	27550	178
304	20241008	133100	2052611350	27550	27650	27650	27550	85
305	20241008	133000	2050269200	27650	27600	27650	27600	6
306	20241008	132900	2050103350	27650	27650	27650	27650	4
307	20241008	132800	2049992750	27650	27600	27650	27550	10
308	20241008	132700	2049716600	27600	27600	27600	27600	16
309	20241008	132600	2049275000	27600	27600	27600	27600	71
310	20241008	132500	2047315400	27600	27600	27600	27600	31
311	20241008	132400	2046459800	27600	27600	27600	27600	728
312	20241008	132300	2026367000	27600	27650	27650	27600	74
313	20241008	132200	2024324350	27650	27650	27650	27650	36
314	20241008	132100	2023328950	27650	27650	27650	27600	301
315	20241008	132000	2015020100	27650	27650	27650	27550	214
316	20241008	131900	2009119350	27650	27650	27650	27650	4
317	20241008	131800	2009008750	27550	27650	27650	27550	8
318	20241008	131700	2008787950	27550	27650	27650	27550	8
319	20241008	131600	2008567150	27550	27600	27650	27550	14
320	20241008	131500	2008180650	27650	27550	27650	27550	8
321	20241008	131400	2007959850	27650	27550	27650	27550	9
322	20241008	131300	2007711500	27650	27500	27650	27500	9
323	20241008	131200	2007463250	27650	27650	27650	27550	1607
324	20241008	131100	1963180100	27650	27650	27650	27650	5
325	20241008	131000	1963041850	27550	27600	27650	27550	30
326	20241008	130900	1962213800	27550	27650	27650	27550	13
327	20241008	130800	1961854950	27600	27600	27650	27600	1830
328	20241008	130700	1911344050	27650	27600	27650	27600	9
329	20241008	130600	1911095400	27650	27650	27650	27650	9
330	20241008	130500	1910846550	27700	27700	27700	27700	30
331	20241008	130400	1910015550	27700	27700	27700	27650	47
332	20241008	130300	1908715550	27650	27700	27700	27650	105
333	20241008	130200	1905812050	27650	27700	27700	27650	31
334	20241008	130100	1904953400	27700	27700	27700	27700	4
335	20241008	130000	1904842600	27700	27700	27700	27700	5
336	20241008	125900	1904704100	27700	27700	27700	27700	4
337	20241008	125800	1904593300	27700	27650	27700	27650	61
338	20241008	125700	1902906400	27650	27700	27700	27650	73
339	20241008	125600	1900887550	27700	27700	27700	27700	4
340	20241008	125500	1900776750	27700	27700	27700	27700	149
341	20241008	125400	1896649450	27700	27700	27700	27700	77
342	20241008	125300	1894516550	27700	27700	27700	27700	15
343	20241008	125200	1894101050	27700	27700	27700	27600	240
344	20241008	125100	1887458950	27700	27700	27700	27600	141
345	20241008	125000	1883554600	27700	27650	27700	27650	11
346	20241008	124900	1883250200	27700	27650	27700	27650	229
347	20241008	124800	1876916950	27650	27700	27700	27650	8
348	20241008	124700	1876695550	27650	27700	27700	27650	18
349	20241008	124600	1876197150	27650	27650	27700	27650	36
350	20241008	124500	1875200300	27650	27700	27700	27650	104
351	20241008	124400	1872324500	27700	27700	27700	27700	4
352	20241008	124300	1872213700	27600	27700	27700	27600	12
353	20241008	124200	1871881500	27700	27700	27700	27700	9
354	20241008	124100	1871632200	27700	27700	27700	27700	5
355	20241008	124000	1871493700	27650	27650	27650	27650	112
356	20241008	123900	1868396900	27650	27650	27650	27650	148
357	20241008	123800	1864304700	27650	27650	27650	27650	307
358	20241008	123700	1855816150	27650	27650	27650	27650	5
359	20241008	123600	1855677900	27650	27700	27700	27650	72
360	20241008	123500	1853686600	27650	27650	27700	27650	53
361	20241008	123400	1852220950	27700	27700	27700	27650	279
362	20241008	123300	1844506150	27650	27700	27700	27650	106
363	20241008	123200	1841575000	27700	27700	27700	27700	6
364	20241008	123100	1841408800	27700	27650	27700	27650	78
365	20241008	123000	1839251000	27650	27650	27650	27650	11
366	20241008	122900	1838946850	27650	27650	27650	27650	326
367	20241008	122800	1829932950	27600	27650	27650	27600	67
368	20241008	122700	1828080600	27700	27700	27700	27600	12
369	20241008	122600	1827748600	27700	27700	27700	27600	23
370	20241008	122500	1827111900	27700	27650	27700	27650	65
371	20241008	122400	1825314450	27650	27650	27700	27650	10
372	20241008	122300	1825037700	27650	27700	27700	27650	51
373	20241008	122200	1823627300	27700	27700	27700	27650	10
374	20241008	122100	1823350400	27700	27650	27700	27650	787
375	20241008	122000	1801589500	27700	27700	27700	27700	17
376	20241008	121900	1801118600	27700	27700	27700	27700	9
377	20241008	121800	1800869300	27700	27700	27700	27700	35
378	20241008	121700	1799899800	27700	27700	27750	27700	772
379	20241008	121600	1778512750	27700	27750	27750	27700	665
380	20241008	121500	1760060700	27750	27700	27750	27650	693
381	20241008	121400	1740878400	27700	27650	27700	27650	954
382	20241008	121300	1714497900	27650	27650	27650	27650	5
383	20241008	121200	1714359650	27650	27600	27650	27600	6
384	20241008	121100	1714193800	27650	27650	27650	27650	10
385	20241008	121000	1713917300	27650	27600	27650	27600	262
386	20241008	120900	1706684000	27650	27600	27650	27600	505
387	20241008	120800	1692743400	27600	27600	27600	27600	13
388	20241008	120700	1692384600	27600	27600	27650	27600	73
389	20241008	120600	1690369200	27650	27600	27650	27600	845
390	20241008	120500	1667036500	27600	27600	27600	27600	34
391	20241008	120400	1666098100	27600	27600	27600	27550	116
392	20241008	120300	1662901500	27600	27500	27600	27500	2071
393	20241008	120200	1605814650	27500	27450	27500	27450	84
394	20241008	120100	1603504850	27500	27450	27500	27450	92
395	20241008	120000	1600978850	27450	27550	27550	27450	17
396	20241008	115900	1600510950	27450	27550	27550	27450	29
397	20241008	115800	1599712500	27450	27450	27450	27450	4
398	20241008	115700	1599602700	27550	27550	27550	27550	12
399	20241008	115600	1599272100	27450	27450	27550	27450	51
400	20241008	115500	1597871150	27550	27550	27550	27550	12
401	20241008	115400	1597540550	27550	27550	27550	27550	0
402	20241008	115300	1597540550	27550	27500	27550	27500	12
403	20241008	115200	1597210000	27550	27550	27550	27550	0
404	20241008	115100	1597210000	27550	27550	27550	27550	0
405	20241008	115000	1597210000	27550	27500	27550	27500	50
406	20241008	114900	1595834450	27500	27550	27550	27500	788
407	20241008	114800	1574164400	27550	27500	27550	27500	426
408	20241008	114700	1562446600	27550	27550	27550	27550	0
409	20241008	114600	1562446600	27550	27500	27550	27500	159
410	20241008	114500	1558072800	27500	27550	27550	27500	126
411	20241008	114400	1554606500	27500	27500	27500	27500	19
412	20241008	114300	1554084000	27550	27550	27550	27550	0
413	20241008	114200	1554084000	27550	27550	27550	27500	16
414	20241008	114100	1553643300	27550	27400	27550	27400	1209
415	20241008	114000	1520399050	27450	27400	27450	27400	201
416	20241008	113900	1514891600	27400	27450	27450	27400	203
417	20241008	113800	1509319450	27400	27400	27400	27400	6
418	20241008	113700	1509155050	27400	27400	27400	27400	4
419	20241008	113600	1509045450	27450	27450	27450	27450	66
420	20241008	113500	1507233750	27450	27450	27450	27450	80
421	20241008	113400	1505037750	27450	27500	27500	27450	14
422	20241008	113300	1504652950	27500	27500	27500	27500	1
423	20241008	113200	1504625450	27500	27500	27500	27450	328
424	20241008	113100	1495621600	27450	27450	27450	27450	0
425	20241008	113000	1495621600	27450	27450	27450	27450	10
426	20241008	112900	1495347100	27450	27450	27450	27450	39
427	20241008	112800	1494276550	27550	27500	27550	27500	291
428	20241008	112700	1486273800	27550	27550	27550	27500	48
429	20241008	112600	1484951450	27550	27550	27550	27550	248
430	20241008	112500	1478119050	27600	27600	27600	27550	168
431	20241008	112400	1473486250	27550	27550	27600	27550	1897
432	20241008	112300	1421212500	27550	27550	27550	27550	79
433	20241008	112200	1419036050	27550	27500	27550	27500	146
434	20241008	112100	1415021000	27550	27450	27550	27450	2992
435	20241008	112000	1332824750	27400	27400	27450	27400	2307
436	20241008	111900	1269588150	27350	27300	27400	27300	118
437	20241008	111800	1266363250	27400	27350	27400	27350	347
438	20241008	111700	1256871600	27300	27300	27350	27300	52
439	20241008	111600	1255450750	27300	27300	27300	27300	4
440	20241008	111500	1255341550	27350	27350	27350	27350	981
441	20241008	111400	1228511200	27350	27350	27350	27350	70
442	20241008	111300	1226596700	27400	27400	27400	27400	2
443	20241008	111200	1226541900	27350	27350	27400	27350	338
444	20241008	111100	1217294150	27350	27350	27350	27350	5
445	20241008	111000	1217157400	27350	27350	27350	27350	64
446	20241008	110900	1215407000	27350	27350	27350	27350	4
447	20241008	110800	1215297600	27350	27400	27400	27350	6
448	20241008	110700	1215133400	27350	27350	27400	27350	416
449	20241008	110600	1203754150	27350	27350	27350	27350	4
450	20241008	110500	1203644750	27350	27350	27350	27350	24
451	20241008	110400	1202988350	27350	27400	27400	27350	53
452	20241008	110300	1201536350	27400	27400	27400	27350	15
453	20241008	110200	1201125550	27350	27350	27350	27350	4
454	20241008	110100	1201016150	27350	27350	27350	27350	4
455	20241008	110000	1200906750	27350	27400	27400	27350	47
456	20241008	105900	1199621250	27400	27400	27400	27350	8
457	20241008	105800	1199402250	27400	27350	27400	27350	5
458	20241008	105700	1199265450	27350	27400	27400	27350	8
459	20241008	105600	1199046450	27350	27350	27350	27350	4
460	20241008	105500	1198937050	27350	27350	27350	27350	5
461	20241008	105400	1198800300	27350	27350	27350	27350	27
462	20241008	105300	1198061850	27400	27350	27400	27350	6
463	20241008	105200	1197897650	27400	27350	27400	27350	15
464	20241008	105100	1197486850	27350	27350	27350	27350	4
465	20241008	105000	1197377450	27400	27350	27400	27350	56
466	20241008	104900	1195845750	27350	27350	27350	27350	9
467	20241008	104800	1195599600	27350	27350	27350	27350	4
468	20241008	104700	1195490200	27350	27350	27350	27350	4
469	20241008	104600	1195380800	27400	27400	27400	27350	75
470	20241008	104500	1193326000	27400	27350	27400	27350	104
471	20241008	104400	1190476600	27350	27400	27400	27350	592
472	20241008	104300	1174256200	27400	27450	27450	27350	134
473	20241008	104200	1170583300	27450	27350	27450	27350	2171
474	20241008	104100	1111094950	27350	27350	27350	27350	134
475	20241008	104000	1107430050	27350	27350	27350	27350	390
476	20241008	103900	1096763550	27350	27350	27350	27350	0
477	20241008	103800	1096763550	27350	27350	27350	27350	230
478	20241008	103700	1090473050	27350	27350	27350	27350	211
479	20241008	103600	1084702200	27350	27350	27350	27350	446
480	20241008	103500	1072504100	27350	27350	27350	27350	0
481	20241008	103400	1072504100	27350	27350	27350	27300	406
482	20241008	103300	1061400200	27350	27350	27350	27350	178
483	20241008	103200	1056531900	27350	27350	27350	27350	227
484	20241008	103100	1050323450	27350	27450	27450	27350	30
485	20241008	103000	1049500450	27350	27350	27350	27350	4
486	20241008	102900	1049391050	27350	27450	27450	27350	71
487	20241008	102800	1047446300	27400	27400	27400	27400	20
488	20241008	102700	1046898300	27450	27400	27450	27400	165
489	20241008	102600	1042375500	27400	27400	27400	27400	43
490	20241008	102500	1041197300	27350	27350	27350	27350	2
491	20241008	102400	1041142600	27450	27350	27450	27350	324
492	20241008	102300	1032254500	27350	27350	27350	27350	40
493	20241008	102200	1031160500	27400	27300	27400	27300	1772
494	20241008	102100	982668000	27300	27300	27300	27300	49
495	20241008	102000	981330300	27400	27400	27400	27400	22
496	20241008	101900	980727500	27300	27300	27300	27300	0
497	20241008	101800	980727500	27300	27300	27300	27300	36
498	20241008	101700	979744700	27300	27300	27300	27300	38
499	20241008	101600	978707300	27400	27350	27400	27350	238
500	20241008	101500	972197950	27350	27250	27350	27250	223
501	20241008	101400	966099300	27250	27250	27250	27250	9
502	20241008	101300	965854050	27250	27250	27250	27250	42
503	20241008	101200	964709550	27200	27200	27200	27200	3
504	20241008	101100	964627950	27400	27350	27400	27200	5442
505	20241008	101000	816416550	27350	27350	27350	27350	0
506	20241008	100900	816416550	27350	27350	27350	27350	0
507	20241008	100800	816416550	27350	27350	27350	27350	19
508	20241008	100700	815896900	27350	27400	27400	27350	209
509	20241008	100600	810180600	27400	27400	27400	27400	55
510	20241008	100500	808673600	27400	27350	27400	27350	8
511	20241008	100400	808454700	27450	27450	27450	27450	1
512	20241008	100300	808427250	27450	27400	27450	27400	11
513	20241008	100200	808125350	27350	27400	27400	27350	244
514	20241008	100100	801449750	27450	27450	27450	27450	1
515	20241008	100000	801422300	27450	27400	27450	27400	266
516	20241008	095900	794133850	27350	27350	27350	27350	24
517	20241008	095800	793477450	27350	27350	27400	27350	241
518	20241008	095700	786884300	27350	27400	27400	27350	102
519	20241008	095600	784089600	27450	27400	27450	27400	226
520	20241008	095500	777895900	27450	27450	27450	27450	100
521	20241008	095400	775150900	27450	27450	27450	27450	208
522	20241008	095300	769441300	27500	27450	27500	27450	223
523	20241008	095200	763318950	27500	27400	27500	27400	364
524	20241008	095100	753324350	27400	27400	27400	27400	14
525	20241008	095000	752940750	27400	27400	27400	27400	19
526	20241008	094900	752420150	27400	27400	27400	27400	194
527	20241008	094800	747104550	27400	27400	27400	27400	6
528	20241008	094700	746940150	27450	27400	27450	27400	177
529	20241008	094600	742083000	27450	27450	27450	27450	0
530	20241008	094500	742083000	27450	27450	27450	27450	2
531	20241008	094400	742028100	27450	27450	27450	27450	401
532	20241008	094300	731020650	27450	27450	27450	27450	545
533	20241008	094200	716060400	27450	27450	27450	27450	243
534	20241008	094100	709390050	27400	27400	27400	27400	53
535	20241008	094000	707937850	27400	27450	27450	27400	1651
536	20241008	093900	662652650	27450	27450	27450	27450	1
537	20241008	093800	662625200	27400	27400	27400	27350	457
538	20241008	093700	650103650	27400	27400	27400	27350	1204
539	20241008	093600	617115700	27400	27350	27400	27350	158
540	20241008	093500	612794100	27350	27300	27350	27300	623
541	20241008	093400	595774700	27300	27200	27300	27200	51
542	20241008	093300	594382500	27300	27250	27300	27150	635
543	20241008	093200	577086100	27150	27150	27150	27150	8
544	20241008	093100	576868900	27150	27150	27200	27150	21
545	20241008	093000	576298700	27200	27150	27200	27100	266
546	20241008	092900	569079900	27050	27050	27150	27050	1149
547	20241008	092800	537929850	27050	27050	27100	27050	235
548	20241008	092700	531572100	27050	27000	27050	27000	598
549	20241008	092600	515402350	27000	27000	27050	27000	1621
550	20241008	092500	471620850	27000	27000	27050	27000	1222
551	20241008	092400	438621750	27000	27150	27150	27000	906
552	20241008	092300	414139050	27150	27150	27200	27050	8737
553	20241008	092200	177636850	27150	27150	27200	27150	353
554	20241008	092100	168052850	27150	27200	27200	27150	1285
555	20241008	092000	133165050	27200	27200	27200	27200	143
556	20241008	091900	129275450	27250	27200	27250	27200	23
557	20241008	091800	128649800	27200	27200	27200	27200	390
558	20241008	091700	118041800	27200	27200	27200	27200	1
559	20241008	091600	118014600	27200	27150	27200	27150	117
560	20241008	091500	114832550	27200	27150	27200	27150	273
561	20241008	091400	107407150	27200	27200	27200	27200	168
562	20241008	091300	102837550	27150	27150	27150	27100	211
563	20241008	091200	97111350	27150	27150	27150	27100	157
564	20241008	091100	92849600	27150	27100	27150	27100	130
565	20241008	091000	89326400	27100	27150	27200	27100	254
566	20241008	090900	82430200	27200	27150	27200	27150	372
567	20241008	090800	72329750	27150	27150	27150	27150	266
568	20241008	090700	65107850	27150	27150	27150	27150	24
569	20241008	090600	64456250	27150	27150	27150	27150	213
570	20241008	090500	58673300	27150	27200	27200	27150	157
571	20241008	090400	54410700	27200	27100	27200	27100	224
572	20241008	090300	48328650	27100	27150	27200	27100	87
573	20241008	090200	45966700	27150	27100	27200	27100	144
574	20241008	090100	42056800	27100	27100	27200	27050	323
575	20241008	090000	33302050	27100	27250	27250	27100	1225