KissMeData/001060/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	183300	6899699450	29900	29900	29900	29900	9151
3	20241015	183200	6899699450	29900	29900	29900	29900	0
4	20241015	183100	6899699450	29900	29900	29900	29900	0
5	20241015	183000	6899699450	29900	29900	29900	29900	0
6	20241015	182900	6899699450	29900	29900	29900	29900	0
7	20241015	182800	6899699450	29900	29900	29900	29900	0
8	20241015	182700	6899699450	29900	29900	29900	29900	0
9	20241015	182600	6899699450	29900	29900	29900	29900	0
10	20241015	182500	6899699450	29900	29900	29900	29900	0
11	20241015	182400	6899699450	29900	29900	29900	29900	0
12	20241015	182300	6899699450	29900	29900	29900	29900	0
13	20241015	182200	6899699450	29900	29900	29900	29900	0
14	20241015	182100	6899699450	29900	29900	29900	29900	0
15	20241015	182000	6899699450	29900	29900	29900	29900	0
16	20241015	181900	6899699450	29900	29900	29900	29900	0
17	20241015	181800	6899699450	29900	29900	29900	29900	0
18	20241015	181700	6899699450	29900	29900	29900	29900	0
19	20241015	181600	6899699450	29900	29900	29900	29900	0
20	20241015	181500	6899699450	29900	29900	29900	29900	0
21	20241015	181400	6899699450	29900	29900	29900	29900	0
22	20241015	181300	6899699450	29900	29900	29900	29900	0
23	20241015	181200	6899699450	29900	29900	29900	29900	0
24	20241015	181100	6899699450	29900	29900	29900	29900	0
25	20241015	181000	6899699450	29900	29900	29900	29900	0
26	20241015	180900	6899699450	29900	29900	29900	29900	0
27	20241015	180800	6899699450	29900	29900	29900	29900	0
28	20241015	180700	6899699450	29900	29900	29900	29900	0
29	20241015	180600	6899699450	29900	29900	29900	29900	0
30	20241015	180500	6899699450	29900	29900	29900	29900	0
31	20241015	180400	6899699450	29900	29900	29900	29900	0
32	20241015	180300	6899699450	29900	29900	29900	29900	9151
33	20241015	180200	6899699450	29900	29900	29900	29900	0
34	20241015	180100	6899699450	29900	29900	29900	29900	0
35	20241015	180000	6899699450	29900	29900	29900	29900	0
36	20241015	175900	6899699450	29900	29900	29900	29900	0
37	20241015	175800	6899699450	29900	29900	29900	29900	0
38	20241015	175700	6899699450	29900	29900	29900	29900	0
39	20241015	175600	6899699450	29900	29900	29900	29900	0
40	20241015	175500	6899699450	29900	29900	29900	29900	0
41	20241015	175400	6899699450	29900	29900	29900	29900	0
42	20241015	175300	6899699450	29900	29900	29900	29900	0
43	20241015	175200	6899699450	29900	29900	29900	29900	0
44	20241015	175100	6899699450	29900	29900	29900	29900	0
45	20241015	175000	6899699450	29900	29900	29900	29900	0
46	20241015	174900	6899699450	29900	29900	29900	29900	0
47	20241015	174800	6899699450	29900	29900	29900	29900	0
48	20241015	174700	6899699450	29900	29900	29900	29900	0
49	20241015	174600	6899699450	29900	29900	29900	29900	0
50	20241015	174500	6899699450	29900	29900	29900	29900	0
51	20241015	174400	6899699450	29900	29900	29900	29900	0
52	20241015	174300	6899699450	29900	29900	29900	29900	0
53	20241015	174200	6899699450	29900	29900	29900	29900	0
54	20241015	174100	6899699450	29900	29900	29900	29900	0
55	20241015	174000	6899699450	29900	29900	29900	29900	0
56	20241015	173900	6899699450	29900	29900	29900	29900	0
57	20241015	173800	6899699450	29900	29900	29900	29900	0
58	20241015	173700	6899699450	29900	29900	29900	29900	0
59	20241015	173600	6899699450	29900	29900	29900	29900	0
60	20241015	173500	6899699450	29900	29900	29900	29900	0
61	20241015	173400	6899699450	29900	29900	29900	29900	0
62	20241015	173300	6899699450	29900	29900	29900	29900	9151
63	20241015	173200	6899699450	29900	29900	29900	29900	0
64	20241015	173100	6899699450	29900	29900	29900	29900	0
65	20241015	173000	6899699450	29900	29900	29900	29900	0
66	20241015	172900	6899699450	29900	29900	29900	29900	0
67	20241015	172800	6899699450	29900	29900	29900	29900	0
68	20241015	172700	6899699450	29900	29900	29900	29900	0
69	20241015	172600	6899699450	29900	29900	29900	29900	0
70	20241015	172500	6899699450	29900	29900	29900	29900	0
71	20241015	172400	6899699450	29900	29900	29900	29900	0
72	20241015	172300	6899699450	29900	29900	29900	29900	0
73	20241015	172200	6899699450	29900	29900	29900	29900	0
74	20241015	172100	6899699450	29900	29900	29900	29900	0
75	20241015	172000	6899699450	29900	29900	29900	29900	0
76	20241015	171900	6899699450	29900	29900	29900	29900	0
77	20241015	171800	6899699450	29900	29900	29900	29900	0
78	20241015	171700	6899699450	29900	29900	29900	29900	0
79	20241015	171600	6899699450	29900	29900	29900	29900	0
80	20241015	171500	6899699450	29900	29900	29900	29900	0
81	20241015	171400	6899699450	29900	29900	29900	29900	0
82	20241015	171300	6899699450	29900	29900	29900	29900	0
83	20241015	171200	6899699450	29900	29900	29900	29900	0
84	20241015	171100	6899699450	29900	29900	29900	29900	0
85	20241015	171000	6899699450	29900	29900	29900	29900	0
86	20241015	170900	6899699450	29900	29900	29900	29900	0
87	20241015	170800	6899699450	29900	29900	29900	29900	0
88	20241015	170700	6899699450	29900	29900	29900	29900	0
89	20241015	170600	6899699450	29900	29900	29900	29900	0
90	20241015	170500	6899699450	29900	29900	29900	29900	0
91	20241015	170400	6899699450	29900	29900	29900	29900	0
92	20241015	170300	6899699450	29900	29900	29900	29900	9151
93	20241015	170200	6899699450	29900	29900	29900	29900	0
94	20241015	170100	6899699450	29900	29900	29900	29900	0
95	20241015	170000	6899699450	29900	29900	29900	29900	0
96	20241015	165900	6899699450	29900	29900	29900	29900	0
97	20241015	165800	6899699450	29900	29900	29900	29900	0
98	20241015	165700	6899699450	29900	29900	29900	29900	0
99	20241015	165600	6899699450	29900	29900	29900	29900	0
100	20241015	165500	6899699450	29900	29900	29900	29900	0
101	20241015	165400	6899699450	29900	29900	29900	29900	0
102	20241015	165300	6899699450	29900	29900	29900	29900	0
103	20241015	165200	6899699450	29900	29900	29900	29900	0
104	20241015	165100	6899699450	29900	29900	29900	29900	0
105	20241015	165000	6899699450	29900	29900	29900	29900	0
106	20241015	164900	6899699450	29900	29900	29900	29900	0
107	20241015	164800	6899699450	29900	29900	29900	29900	0
108	20241015	164700	6899699450	29900	29900	29900	29900	0
109	20241015	164600	6899699450	29900	29900	29900	29900	0
110	20241015	164500	6899699450	29900	29900	29900	29900	0
111	20241015	164400	6899699450	29900	29900	29900	29900	0
112	20241015	164300	6899699450	29900	29900	29900	29900	0
113	20241015	164200	6899699450	29900	29900	29900	29900	0
114	20241015	164100	6899699450	29900	29900	29900	29900	0
115	20241015	164000	6899699450	29900	29900	29900	29900	0
116	20241015	163900	6899699450	29900	29900	29900	29900	0
117	20241015	163800	6899699450	29900	29900	29900	29900	0
118	20241015	163700	6899699450	29900	29900	29900	29900	0
119	20241015	163600	6899699450	29900	29900	29900	29900	0
120	20241015	163500	6899699450	29900	29900	29900	29900	0
121	20241015	163400	6899699450	29900	29900	29900	29900	0
122	20241015	163300	6899699450	29900	29900	29900	29900	9151
123	20241015	163200	6899699450	29900	29900	29900	29900	0
124	20241015	163100	6899699450	29900	29900	29900	29900	0
125	20241015	163000	6899699450	29900	29900	29900	29900	0
126	20241015	162900	6899699450	29900	29900	29900	29900	0
127	20241015	162800	6899699450	29900	29900	29900	29900	0
128	20241015	162700	6899699450	29900	29900	29900	29900	0
129	20241015	162600	6899699450	29900	29900	29900	29900	0
130	20241015	162500	6899699450	29900	29900	29900	29900	0
131	20241015	162400	6899699450	29900	29900	29900	29900	0
132	20241015	162300	6899699450	29900	29900	29900	29900	0
133	20241015	162200	6899699450	29900	29900	29900	29900	0
134	20241015	162100	6899699450	29900	29900	29900	29900	0
135	20241015	162000	6899699450	29900	29900	29900	29900	0
136	20241015	161900	6899699450	29900	29900	29900	29900	0
137	20241015	161800	6899699450	29900	29900	29900	29900	0
138	20241015	161700	6899699450	29900	29900	29900	29900	0
139	20241015	161600	6899699450	29900	29900	29900	29900	0
140	20241015	161500	6899699450	29900	29900	29900	29900	0
141	20241015	161400	6899699450	29900	29900	29900	29900	0
142	20241015	161300	6899699450	29900	29900	29900	29900	0
143	20241015	161200	6899699450	29900	29900	29900	29900	0
144	20241015	161100	6899699450	29900	29900	29900	29900	0
145	20241015	161000	6899699450	29900	29900	29900	29900	0
146	20241015	160900	6899699450	29900	29900	29900	29900	0
147	20241015	160800	6899699450	29900	29900	29900	29900	0
148	20241015	160700	6899699450	29900	29900	29900	29900	0
149	20241015	160600	6899699450	29900	29900	29900	29900	0
150	20241015	160500	6899699450	29900	29900	29900	29900	0
151	20241015	160400	6899699450	29900	29900	29900	29900	0
152	20241015	160300	6899699450	29900	29900	29900	29900	9151
153	20241015	160200	6899699450	29900	29900	29900	29900	0
154	20241015	160100	6899699450	29900	29900	29900	29900	0
155	20241015	160000	6899699450	29900	29900	29900	29900	0
156	20241015	155900	6899699450	29900	29900	29900	29900	0
157	20241015	155800	6899699450	29900	29900	29900	29900	0
158	20241015	155700	6899699450	29900	29900	29900	29900	0
159	20241015	155600	6899699450	29900	29900	29900	29900	0
160	20241015	155500	6899699450	29900	29900	29900	29900	0
161	20241015	155400	6899699450	29900	29900	29900	29900	0
162	20241015	155300	6899699450	29900	29900	29900	29900	0
163	20241015	155200	6899699450	29900	29900	29900	29900	0
164	20241015	155100	6899699450	29900	29900	29900	29900	0
165	20241015	155000	6899699450	29900	29900	29900	29900	0
166	20241015	154900	6899699450	29900	29900	29900	29900	0
167	20241015	154800	6899699450	29900	29900	29900	29900	0
168	20241015	154700	6899699450	29900	29900	29900	29900	0
169	20241015	154600	6899699450	29900	29900	29900	29900	0
170	20241015	154500	6899699450	29900	29900	29900	29900	0
171	20241015	154400	6899699450	29900	29900	29900	29900	0
172	20241015	154300	6899699450	29900	29900	29900	29900	0
173	20241015	154200	6899699450	29900	29900	29900	29900	0
174	20241015	154100	6899699450	29900	29900	29900	29900	0
175	20241015	154000	6899699450	29900	29900	29900	29900	0
176	20241015	153900	6899699450	29900	29900	29900	29900	0
177	20241015	153800	6899699450	29900	29900	29900	29900	0
178	20241015	153700	6899699450	29900	29900	29900	29900	0
179	20241015	153600	6899699450	29900	29900	29900	29900	0
180	20241015	153500	6899699450	29900	29900	29900	29900	0
181	20241015	153400	6899699450	29900	29900	29900	29900	0
182	20241015	153300	6899699450	29900	29900	29900	29900	9151
183	20241015	153200	6899699450	29900	29900	29900	29900	0
184	20241015	153100	6899699450	29900	29900	29900	29900	0
185	20241015	153000	6899699450	29900	29900	29900	29900	9151
186	20241015	152900	6626084550	29900	29900	29900	29900	0
187	20241015	152800	6626084550	29900	29900	29900	29900	0
188	20241015	152700	6626084550	29900	29900	29900	29900	0
189	20241015	152600	6626084550	29900	29900	29900	29900	0
190	20241015	152500	6626084550	29900	29900	29900	29900	0
191	20241015	152400	6626084550	29900	29900	29900	29900	0
192	20241015	152300	6626084550	29900	29900	29900	29900	0
193	20241015	152200	6626084550	29900	29900	29900	29900	0
194	20241015	152100	6626084550	29900	29900	29900	29900	0
195	20241015	152000	6626084550	29900	29900	29900	29900	0
196	20241015	151900	6626084550	29900	29950	29950	29900	6400
197	20241015	151800	6434705650	29950	29900	29950	29900	1841
198	20241015	151700	6379570400	29950	29850	29950	29850	4284
199	20241015	151600	6251461550	29900	29800	29900	29750	3912
200	20241015	151500	6134775200	29800	29750	29800	29750	1941
201	20241015	151400	6077012000	29750	29700	29750	29700	2210
202	20241015	151300	6011325200	29700	29650	29700	29650	1130
203	20241015	151200	5977765600	29700	29700	29700	29650	540
204	20241015	151100	5961730600	29700	29650	29700	29650	905
205	20241015	151000	5934852950	29650	29650	29700	29650	2385
206	20241015	150900	5864112550	29700	29700	29700	29650	658
207	20241015	150800	5844581350	29650	29650	29650	29650	1350
208	20241015	150700	5804553850	29650	29650	29650	29600	1665
209	20241015	150600	5755186650	29650	29650	29650	29600	983
210	20241015	150500	5726043200	29600	29600	29650	29600	720
211	20241015	150400	5704704450	29650	29600	29650	29550	802
212	20241015	150300	5680963300	29600	29600	29600	29550	3186
213	20241015	150200	5586660300	29600	29550	29600	29550	367
214	20241015	150100	5575798650	29600	29600	29600	29550	704
215	20241015	150000	5554961900	29550	29550	29600	29550	523
216	20241015	145900	5539506900	29550	29600	29600	29550	15
217	20241015	145800	5539063550	29600	29550	29600	29550	475
218	20241015	145700	5525026750	29550	29600	29600	29550	501
219	20241015	145600	5510219050	29600	29600	29600	29550	137
220	20241015	145500	5506163900	29600	29600	29600	29550	158
221	20241015	145400	5501487850	29600	29550	29600	29550	107
222	20241015	145300	5498321950	29550	29550	29600	29550	142
223	20241015	145200	5494122450	29550	29600	29600	29550	98
224	20241015	145100	5491226250	29600	29600	29600	29550	458
225	20241015	145000	5477688700	29600	29550	29600	29550	221
226	20241015	144900	5471152000	29550	29600	29600	29550	7
227	20241015	144800	5470944850	29550	29600	29600	29550	117
228	20241015	144700	5467486850	29550	29550	29600	29550	470
229	20241015	144600	5453597050	29550	29550	29600	29550	159
230	20241015	144500	5448898550	29550	29600	29600	29550	135
231	20241015	144400	5444909150	29600	29600	29600	29550	377
232	20241015	144300	5433752000	29600	29600	29600	29550	206
233	20241015	144200	5427663500	29600	29600	29600	29550	280
234	20241015	144100	5419375700	29600	29600	29600	29600	365
235	20241015	144000	5408571700	29600	29500	29600	29500	187
236	20241015	143900	5403047500	29600	29550	29600	29550	128
237	20241015	143800	5399258750	29500	29500	29550	29500	209
238	20241015	143700	5393083150	29550	29600	29600	29500	435
239	20241015	143600	5380231950	29600	29550	29600	29550	348
240	20241015	143500	5369942750	29550	29550	29600	29550	120
241	20241015	143400	5366394150	29550	29550	29600	29550	476
242	20241015	143300	5352328300	29550	29550	29550	29500	220
243	20241015	143200	5345827350	29550	29600	29600	29550	1362
244	20241015	143100	5305567950	29600	29550	29600	29550	65
245	20241015	143000	5303644000	29600	29600	29600	29600	219
246	20241015	142900	5297161600	29600	29600	29600	29550	1344
247	20241015	142800	5257379550	29600	29600	29600	29550	248
248	20241015	142700	5250048600	29600	29550	29600	29550	122
249	20241015	142600	5246439550	29550	29550	29600	29500	3773
250	20241015	142500	5134943200	29500	29550	29550	29500	61
251	20241015	142400	5133141200	29550	29550	29550	29500	421
252	20241015	142300	5120700700	29500	29550	29550	29500	74
253	20241015	142200	5118514700	29550	29550	29550	29500	48
254	20241015	142100	5117098050	29500	29500	29500	29500	627
255	20241015	142000	5098601550	29550	29500	29550	29500	7
256	20241015	141900	5098395000	29500	29500	29500	29450	1043
257	20241015	141800	5067626550	29500	29500	29500	29500	10
258	20241015	141700	5067331550	29500	29500	29500	29450	6
259	20241015	141600	5067154750	29500	29500	29500	29500	72
260	20241015	141500	5065030750	29450	29500	29500	29450	26
261	20241015	141400	5064264450	29500	29450	29500	29450	4
262	20241015	141300	5064146500	29500	29500	29500	29500	197
263	20241015	141200	5058335000	29550	29500	29550	29500	147
264	20241015	141100	5053996850	29500	29550	29550	29500	7
265	20241015	141000	5053790150	29500	29500	29500	29500	80
266	20241015	140900	5051430150	29500	29550	29550	29500	136
267	20241015	140800	5047417900	29500	29500	29550	29500	398
268	20241015	140700	5035676800	29550	29500	29550	29500	58
269	20241015	140600	5033965750	29500	29500	29500	29450	839
270	20241015	140500	5009242350	29500	29500	29500	29500	188
271	20241015	140400	5003696350	29500	29500	29500	29500	1156
272	20241015	140300	4969594350	29500	29400	29500	29400	674
273	20241015	140200	4949746050	29450	29450	29450	29400	876
274	20241015	140100	4923947900	29450	29400	29450	29400	126
275	20241015	140000	4920239250	29450	29400	29450	29400	13
276	20241015	135900	4919856950	29450	29400	29450	29400	56
277	20241015	135800	4918210500	29450	29400	29450	29350	1820
278	20241015	135700	4864702450	29400	29350	29400	29350	26
279	20241015	135600	4863939250	29400	29400	29400	29400	0
280	20241015	135500	4863939250	29400	29350	29400	29350	44
281	20241015	135400	4862647700	29350	29350	29400	29350	556
282	20241015	135300	4846329000	29400	29350	29400	29350	25
283	20241015	135200	4845594450	29400	29400	29400	29350	2344
284	20241015	135100	4776797950	29350	29350	29400	29350	101
285	20241015	135000	4773833100	29400	29350	29400	29350	177
286	20241015	134900	4768634550	29350	29350	29400	29350	32
287	20241015	134800	4767695300	29400	29400	29400	29350	29
288	20241015	134700	4766842950	29400	29350	29400	29350	423
289	20241015	134600	4754412050	29400	29400	29400	29400	3
290	20241015	134500	4754323850	29400	29350	29400	29350	28
291	20241015	134400	4753501150	29400	29400	29400	29350	12
292	20241015	134300	4753148850	29350	29400	29400	29350	602
293	20241015	134200	4735450100	29350	29400	29400	29350	246
294	20241015	134100	4728227200	29400	29400	29400	29400	1
295	20241015	134000	4728197800	29400	29400	29400	29400	3
296	20241015	133900	4728109600	29350	29350	29350	29350	294
297	20241015	133800	4719480700	29400	29350	29400	29350	103
298	20241015	133700	4716457550	29400	29400	29400	29400	4
299	20241015	133600	4716339950	29350	29300	29400	29300	439
300	20241015	133500	4703456050	29350	29350	29400	29350	503
301	20241015	133400	4688691200	29400	29350	29400	29350	8
302	20241015	133300	4688456300	29400	29400	29400	29350	3
303	20241015	133200	4688368150	29350	29350	29400	29350	31
304	20241015	133100	4687458250	29400	29350	29400	29350	76
305	20241015	133000	4685227600	29400	29350	29400	29350	37
306	20241015	132900	4684141500	29350	29350	29400	29300	112
307	20241015	132800	4680854500	29300	29350	29350	29300	304
308	20241015	132700	4671938900	29350	29350	29350	29300	313
309	20241015	132600	4662767650	29350	29350	29400	29350	176
310	20241015	132500	4657602000	29350	29400	29400	29350	1366
311	20241015	132400	4617481700	29450	29400	29450	29400	12
312	20241015	132300	4617128850	29400	29400	29450	29400	34
313	20241015	132200	4616129150	29450	29450	29450	29450	2
314	20241015	132100	4616070250	29400	29400	29400	29400	52
315	20241015	132000	4614541450	29400	29450	29450	29400	197
316	20241015	131900	4608749600	29450	29450	29450	29450	11
317	20241015	131800	4608425650	29450	29450	29450	29450	295
318	20241015	131700	4599737900	29450	29450	29450	29450	401
319	20241015	131600	4587928450	29400	29400	29400	29400	221
320	20241015	131500	4581431050	29450	29450	29450	29450	0
321	20241015	131400	4581431050	29450	29400	29450	29400	25
322	20241015	131300	4580695100	29400	29450	29450	29400	301
323	20241015	131200	4571830700	29450	29450	29450	29450	143
324	20241015	131100	4567619350	29400	29450	29450	29400	957
325	20241015	131000	4539443200	29450	29400	29450	29400	269
326	20241015	130900	4531526850	29400	29400	29400	29350	1175
327	20241015	130800	4496995150	29400	29350	29400	29350	80
328	20241015	130700	4494643650	29400	29350	29400	29350	221
329	20241015	130600	4488151950	29400	29350	29400	29350	212
330	20241015	130500	4481929650	29400	29400	29400	29400	178
331	20241015	130400	4476696450	29400	29400	29400	29400	207
332	20241015	130300	4470610650	29400	29400	29400	29400	159
333	20241015	130200	4465936050	29350	29450	29450	29350	1165
334	20241015	130100	4431674550	29500	29450	29500	29450	35
335	20241015	130000	4430643750	29500	29500	29500	29450	21
336	20241015	125900	4430024550	29500	29500	29500	29500	111
337	20241015	125800	4426750050	29500	29500	29550	29500	414
338	20241015	125700	4414536300	29550	29550	29550	29500	469
339	20241015	125600	4400680000	29550	29500	29550	29500	109
340	20241015	125500	4397459450	29500	29500	29550	29500	146
341	20241015	125400	4393151450	29500	29550	29550	29500	226
342	20241015	125300	4386484400	29500	29500	29500	29500	124
343	20241015	125200	4382826400	29500	29550	29550	29500	124
344	20241015	125100	4379162900	29550	29500	29550	29500	31
345	20241015	125000	4378246900	29500	29500	29500	29500	1599
346	20241015	124900	4331076400	29500	29500	29500	29450	243
347	20241015	124800	4323907950	29500	29550	29550	29450	580
348	20241015	124700	4306800750	29450	29400	29500	29400	1039
349	20241015	124600	4276193750	29450	29450	29450	29400	377
350	20241015	124500	4265093400	29400	29400	29450	29400	41
351	20241015	124400	4263887450	29400	29450	29450	29400	4736
352	20241015	124300	4124648250	29450	29450	29450	29450	129
353	20241015	124200	4120849200	29450	29450	29450	29400	48
354	20241015	124100	4119436350	29450	29450	29450	29400	461
355	20241015	124000	4105877350	29450	29450	29450	29450	151
356	20241015	123900	4101430400	29450	29400	29500	29400	408
357	20241015	123800	4089416500	29450	29450	29500	29450	227
358	20241015	123700	4082730750	29450	29500	29500	29450	771
359	20241015	123600	4060024250	29450	29500	29500	29450	912
360	20241015	123500	4033154800	29500	29500	29500	29450	38
361	20241015	123400	4032033850	29500	29500	29500	29450	126
362	20241015	123300	4028317550	29500	29500	29500	29500	11
363	20241015	123200	4027993050	29500	29500	29500	29450	428
364	20241015	123100	4015367250	29500	29500	29500	29450	47
365	20241015	123000	4013980850	29500	29500	29500	29500	113
366	20241015	122900	4010647350	29500	29450	29500	29450	167
367	20241015	122800	4005721400	29500	29500	29500	29500	34
368	20241015	122700	4004718400	29500	29450	29500	29450	159
369	20241015	122600	4000030200	29450	29450	29450	29450	15
370	20241015	122500	3999588450	29500	29500	29500	29450	406
371	20241015	122400	3987626200	29500	29500	29500	29450	64
372	20241015	122300	3985740250	29450	29500	29500	29450	123
373	20241015	122200	3982114800	29500	29500	29500	29500	111
374	20241015	122100	3978840300	29500	29500	29500	29500	16
375	20241015	122000	3978368300	29450	29500	29500	29450	130
376	20241015	121900	3974534000	29500	29500	29500	29500	63
377	20241015	121800	3972675500	29450	29500	29550	29450	297
378	20241015	121700	3963912000	29500	29450	29500	29450	22
379	20241015	121600	3963263550	29500	29500	29500	29500	433
380	20241015	121500	3950490050	29550	29550	29550	29500	283
381	20241015	121400	3942129050	29550	29550	29550	29500	1467
382	20241015	121300	3898779250	29500	29550	29550	29500	9
383	20241015	121200	3898513650	29550	29500	29550	29500	865
384	20241015	121100	3872996050	29450	29500	29500	29450	126
385	20241015	121000	3869279800	29450	29450	29450	29450	10
386	20241015	120900	3868985300	29500	29500	29500	29450	140
387	20241015	120800	3864856150	29500	29500	29500	29450	1016
388	20241015	120700	3834934150	29500	29500	29500	29500	11
389	20241015	120600	3834609650	29500	29500	29500	29500	110
390	20241015	120500	3831364650	29450	29450	29500	29450	373
391	20241015	120400	3820362050	29450	29500	29500	29450	151
392	20241015	120300	3815909050	29450	29400	29500	29400	138
393	20241015	120200	3811845000	29450	29400	29450	29400	273
394	20241015	120100	3803806350	29450	29450	29450	29400	54
395	20241015	120000	3802218050	29450	29450	29450	29450	13
396	20241015	115900	3801835200	29450	29400	29450	29400	376
397	20241015	115800	3790775250	29400	29450	29450	29400	167
398	20241015	115700	3785863850	29400	29500	29500	29400	242
399	20241015	115600	3778732900	29500	29500	29500	29450	114
400	20241015	115500	3775374950	29500	29450	29500	29450	197
401	20241015	115400	3769564550	29450	29450	29450	29450	147
402	20241015	115300	3765235400	29450	29400	29450	29400	347
403	20241015	115200	3755033050	29400	29400	29400	29350	47
404	20241015	115100	3753652000	29350	29350	29400	29350	32
405	20241015	115000	3752712250	29350	29400	29400	29350	230
406	20241015	114900	3745950500	29400	29450	29450	29400	358
407	20241015	114800	3735425250	29400	29350	29450	29350	78
408	20241015	114700	3733133350	29350	29400	29450	29350	1197
409	20241015	114600	3697941100	29450	29500	29500	29450	696
410	20241015	114500	3677435750	29500	29500	29550	29500	451
411	20241015	114400	3664130700	29500	29550	29550	29500	25
412	20241015	114300	3663392150	29550	29500	29550	29500	436
413	20241015	114200	3650529850	29550	29600	29600	29550	302
414	20241015	114100	3641605350	29600	29600	29600	29550	1451
415	20241015	114000	3598675550	29600	29600	29600	29600	104
416	20241015	113900	3595597150	29650	29550	29650	29550	4529
417	20241015	113800	3461546350	29550	29550	29550	29550	217
418	20241015	113700	3455134000	29550	29500	29550	29500	541
419	20241015	113600	3439158550	29500	29550	29550	29500	396
420	20241015	113500	3427475750	29500	29500	29550	29500	190
421	20241015	113400	3421870700	29500	29550	29550	29500	48
422	20241015	113300	3420454650	29550	29550	29550	29500	306
423	20241015	113200	3411418350	29550	29500	29550	29500	117
424	20241015	113100	3407962250	29500	29550	29550	29500	1293
425	20241015	113000	3369756300	29500	29500	29500	29500	239
426	20241015	112900	3362705800	29450	29500	29500	29450	31
427	20241015	112800	3361791350	29500	29500	29500	29400	517
428	20241015	112700	3346556300	29500	29550	29550	29500	32
429	20241015	112600	3345612250	29550	29500	29550	29500	47
430	20241015	112500	3344224450	29550	29550	29550	29400	2035
431	20241015	112400	3284295550	29550	29550	29550	29550	602
432	20241015	112300	3266506450	29550	29550	29600	29550	619
433	20241015	112200	3248195900	29600	29500	29600	29500	1202
434	20241015	112100	3212675600	29550	29500	29600	29500	819
435	20241015	112000	3188466750	29500	29450	29550	29400	3678
436	20241015	111900	3079929750	29500	29500	29550	29450	1745
437	20241015	111800	3028475000	29500	29550	29550	29500	907
438	20241015	111700	3001711150	29500	29550	29550	29500	165
439	20241015	111600	2996837200	29500	29550	29550	29500	137
440	20241015	111500	2992789100	29550	29500	29550	29500	1172
441	20241015	111400	2958196050	29500	29500	29500	29450	1432
442	20241015	111300	2915954350	29500	29450	29500	29450	513
443	20241015	111200	2900840050	29450	29450	29450	29400	324
444	20241015	111100	2891311750	29450	29400	29450	29300	799
445	20241015	111000	2867839800	29400	29450	29450	29400	778
446	20241015	110900	2844950450	29450	29400	29450	29400	271
447	20241015	110800	2836970450	29450	29450	29500	29400	433
448	20241015	110700	2824219450	29450	29450	29500	29450	280
449	20241015	110600	2815967000	29500	29550	29550	29400	3383
450	20241015	110500	2716204050	29500	29450	29500	29450	2023
451	20241015	110400	2656532100	29450	29400	29500	29400	3146
452	20241015	110300	2563824800	29450	29300	29450	29300	2832
453	20241015	110200	2480598350	29300	29350	29350	29300	231
454	20241015	110100	2473824800	29300	29350	29350	29300	425
455	20241015	110000	2461369000	29350	29350	29350	29350	51
456	20241015	105900	2459872150	29350	29350	29350	29300	267
457	20241015	105800	2452037300	29300	29300	29350	29300	571
458	20241015	105700	2435304350	29300	29350	29350	29300	967
459	20241015	105600	2406966550	29350	29350	29350	29250	831
460	20241015	105500	2382606750	29350	29350	29350	29250	693
461	20241015	105400	2362283300	29300	29300	29350	29300	404
462	20241015	105300	2350441000	29350	29350	29350	29300	267
463	20241015	105200	2342612700	29350	29300	29350	29300	1016
464	20241015	105100	2312806750	29300	29300	29350	29250	1380
465	20241015	105000	2272374550	29300	29200	29300	29200	4005
466	20241015	104900	2155309750	29200	29150	29200	29100	532
467	20241015	104800	2139798700	29150	29150	29150	29100	184
468	20241015	104700	2134437950	29050	29100	29150	29050	167
469	20241015	104600	2129578750	29050	29100	29100	29050	68
470	20241015	104500	2127601450	29050	29100	29150	29050	1624
471	20241015	104400	2080408500	29100	29150	29150	29100	2109
472	20241015	104300	2019031150	29150	29150	29200	29150	419
473	20241015	104200	2006817250	29150	29150	29200	29150	457
474	20241015	104100	1993493150	29150	29150	29200	29150	265
475	20241015	104000	1985763400	29150	29200	29200	29150	624
476	20241015	103900	1967545300	29200	29150	29200	29150	435
477	20241015	103800	1954852200	29150	29150	29200	29150	350
478	20241015	103700	1944648250	29150	29100	29150	29100	85
479	20241015	103600	1942170800	29100	29150	29150	29100	296
480	20241015	103500	1933545100	29150	29150	29150	29100	1062
481	20241015	103400	1902589250	29150	29150	29200	29150	599
482	20241015	103300	1885127350	29150	29150	29200	29150	1213
483	20241015	103200	1849765400	29150	29150	29200	29150	1446
484	20241015	103100	1807598200	29200	29200	29200	29150	324
485	20241015	103000	1798143850	29150	29150	29200	29100	2066
486	20241015	102900	1737953400	29150	29150	29200	29100	839
487	20241015	102800	1713497100	29150	29150	29200	29100	3075
488	20241015	102700	1623759150	29150	29100	29150	29050	655
489	20241015	102600	1604700800	29100	29100	29150	29050	535
490	20241015	102500	1589132150	29100	29100	29200	29050	1351
491	20241015	102400	1549752650	29050	29100	29150	29050	137
492	20241015	102300	1545765850	29100	29100	29150	29050	2100
493	20241015	102200	1484599750	29100	28850	29100	28800	10081
494	20241015	102100	1192760850	28800	28800	28850	28800	587
495	20241015	102000	1175848450	28800	28850	28900	28800	1189
496	20241015	101900	1141545450	28850	28800	28850	28750	694
497	20241015	101800	1121545800	28850	28800	28850	28800	881
498	20241015	101700	1096154200	28800	28750	28800	28650	994
499	20241015	101600	1067539450	28750	28750	28750	28750	699
500	20241015	101500	1047443200	28650	28700	28700	28650	30
501	20241015	101400	1046582400	28750	28800	28800	28750	112
502	20241015	101300	1043361900	28800	28700	28800	28700	80
503	20241015	101200	1041062900	28700	28700	28700	28700	42
504	20241015	101100	1039857500	28700	28700	28750	28700	1174
505	20241015	101000	1006129750	28750	28700	28750	28700	114
506	20241015	100900	1002852750	28650	28700	28750	28650	1206
507	20241015	100800	968203200	28700	28750	28750	28700	340
508	20241015	100700	958444600	28750	28750	28750	28700	244
509	20241015	100600	951436850	28700	28750	28750	28700	373
510	20241015	100500	940731150	28700	28700	28700	28700	20
511	20241015	100400	940157150	28700	28700	28750	28700	97
512	20241015	100300	937373200	28750	28700	28750	28650	113
513	20241015	100200	934129650	28650	28750	28750	28600	516
514	20241015	100100	919347900	28700	28650	28700	28650	1522
515	20241015	100000	875676500	28600	28600	28650	28600	263
516	20241015	095900	868144150	28600	28600	28600	28600	111
517	20241015	095800	864969550	28550	28550	28550	28550	0
518	20241015	095700	864969550	28550	28600	28600	28550	221
519	20241015	095600	858652900	28550	28550	28600	28550	32
520	20241015	095500	857739200	28550	28600	28600	28550	68
521	20241015	095400	855796750	28550	28600	28600	28550	18
522	20241015	095300	855282100	28600	28500	28600	28500	288
523	20241015	095200	847045900	28500	28600	28600	28500	406
524	20241015	095100	835463200	28550	28550	28550	28500	1100
525	20241015	095000	804108200	28550	28450	28550	28450	1580
526	20241015	094900	759074850	28500	28500	28500	28500	131
527	20241015	094800	755341350	28500	28450	28500	28450	256
528	20241015	094700	748045400	28500	28400	28500	28400	258
529	20241015	094600	740705000	28450	28500	28500	28450	994
530	20241015	094500	712406400	28550	28550	28550	28550	50
531	20241015	094400	710978900	28550	28550	28600	28550	107
532	20241015	094300	707919450	28550	28550	28550	28550	189
533	20241015	094200	702523500	28500	28500	28500	28500	58
534	20241015	094100	700870500	28450	28450	28500	28450	182
535	20241015	094000	695691000	28500	28450	28500	28400	372
536	20241015	093900	685105450	28450	28450	28450	28450	1005
537	20241015	093800	656513200	28450	28500	28550	28450	871
538	20241015	093700	631683550	28500	28550	28550	28500	134
539	20241015	093600	627860050	28550	28550	28550	28550	19
540	20241015	093500	627317600	28500	28550	28550	28500	50
541	20241015	093400	625891850	28550	28550	28550	28550	92
542	20241015	093300	623265250	28500	28550	28600	28500	388
543	20241015	093200	612189650	28600	28550	28600	28550	107
544	20241015	093100	609129650	28600	28600	28600	28600	622
545	20241015	093000	591340450	28600	28500	28600	28500	34
546	20241015	092900	590369650	28500	28550	28550	28500	65
547	20241015	092800	588516900	28550	28550	28550	28550	81
548	20241015	092700	586204350	28550	28550	28550	28550	686
549	20241015	092600	566619050	28550	28600	28600	28550	367
550	20241015	092500	556127250	28600	28600	28650	28600	173
551	20241015	092400	551171200	28650	28600	28650	28600	81
552	20241015	092300	548850600	28650	28600	28650	28600	147
553	20241015	092200	544639650	28600	28700	28700	28600	456
554	20241015	092100	531560000	28800	28700	28800	28700	573
555	20241015	092000	515074900	28800	28800	28800	28800	350
556	20241015	091900	504994900	28800	28700	28800	28700	760
557	20241015	091800	483120200	28700	28800	28900	28700	396
558	20241015	091700	471714750	28850	28750	28850	28750	1831
559	20241015	091600	418935400	28700	28650	28700	28600	457
560	20241015	091500	405841600	28650	28700	28700	28650	589
561	20241015	091400	388951550	28700	28800	28850	28700	769
562	20241015	091300	366801750	28800	28750	28900	28700	3353
563	20241015	091200	270060100	28700	28600	28800	28600	1846
564	20241015	091100	216987550	28600	28550	28600	28550	1308
565	20241015	091000	179588350	28550	28500	28600	28500	1108
566	20241015	090900	147993200	28400	28400	28500	28400	1351
567	20241015	090800	109519250	28400	28400	28400	28350	102
568	20241015	090700	106622550	28300	28300	28350	28250	299
569	20241015	090600	98160200	28250	28300	28300	28250	334
570	20241015	090500	88708850	28300	28300	28300	28300	222
571	20241015	090400	82426250	28450	28450	28450	28450	10
572	20241015	090300	82141750	28250	28300	28450	28250	299
573	20241015	090200	73685300	28300	28400	28400	28250	577
574	20241015	090100	57364750	28350	28350	28400	28300	493
575	20241015	090000	43389600	28350	28450	28500	28300	1526