KissMeData/001060/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	183300	3526189800	29300	29300	29300	29300	2994
3	20241018	183200	3526189800	29300	29300	29300	29300	0
4	20241018	183100	3526189800	29300	29300	29300	29300	0
5	20241018	183000	3526189800	29300	29300	29300	29300	0
6	20241018	182900	3526189800	29300	29300	29300	29300	0
7	20241018	182800	3526189800	29300	29300	29300	29300	0
8	20241018	182700	3526189800	29300	29300	29300	29300	0
9	20241018	182600	3526189800	29300	29300	29300	29300	0
10	20241018	182500	3526189800	29300	29300	29300	29300	0
11	20241018	182400	3526189800	29300	29300	29300	29300	0
12	20241018	182300	3526189800	29300	29300	29300	29300	0
13	20241018	182200	3526189800	29300	29300	29300	29300	0
14	20241018	182100	3526189800	29300	29300	29300	29300	0
15	20241018	182000	3526189800	29300	29300	29300	29300	0
16	20241018	181900	3526189800	29300	29300	29300	29300	0
17	20241018	181800	3526189800	29300	29300	29300	29300	0
18	20241018	181700	3526189800	29300	29300	29300	29300	0
19	20241018	181600	3526189800	29300	29300	29300	29300	0
20	20241018	181500	3526189800	29300	29300	29300	29300	0
21	20241018	181400	3526189800	29300	29300	29300	29300	0
22	20241018	181300	3526189800	29300	29300	29300	29300	0
23	20241018	181200	3526189800	29300	29300	29300	29300	0
24	20241018	181100	3526189800	29300	29300	29300	29300	0
25	20241018	181000	3526189800	29300	29300	29300	29300	0
26	20241018	180900	3526189800	29300	29300	29300	29300	0
27	20241018	180800	3526189800	29300	29300	29300	29300	0
28	20241018	180700	3526189800	29300	29300	29300	29300	0
29	20241018	180600	3526189800	29300	29300	29300	29300	0
30	20241018	180500	3526189800	29300	29300	29300	29300	0
31	20241018	180400	3526189800	29300	29300	29300	29300	0
32	20241018	180300	3526189800	29300	29300	29300	29300	2994
33	20241018	180200	3526189800	29300	29300	29300	29300	0
34	20241018	180100	3526189800	29300	29300	29300	29300	0
35	20241018	180000	3526189800	29300	29300	29300	29300	0
36	20241018	175900	3526189800	29300	29300	29300	29300	0
37	20241018	175800	3526189800	29300	29300	29300	29300	0
38	20241018	175700	3526189800	29300	29300	29300	29300	0
39	20241018	175600	3526189800	29300	29300	29300	29300	0
40	20241018	175500	3526189800	29300	29300	29300	29300	0
41	20241018	175400	3526189800	29300	29300	29300	29300	0
42	20241018	175300	3526189800	29300	29300	29300	29300	0
43	20241018	175200	3526189800	29300	29300	29300	29300	0
44	20241018	175100	3526189800	29300	29300	29300	29300	0
45	20241018	175000	3526189800	29300	29300	29300	29300	0
46	20241018	174900	3526189800	29300	29300	29300	29300	0
47	20241018	174800	3526189800	29300	29300	29300	29300	0
48	20241018	174700	3526189800	29300	29300	29300	29300	0
49	20241018	174600	3526189800	29300	29300	29300	29300	0
50	20241018	174500	3526189800	29300	29300	29300	29300	0
51	20241018	174400	3526189800	29300	29300	29300	29300	0
52	20241018	174300	3526189800	29300	29300	29300	29300	0
53	20241018	174200	3526189800	29300	29300	29300	29300	0
54	20241018	174100	3526189800	29300	29300	29300	29300	0
55	20241018	174000	3526189800	29300	29300	29300	29300	0
56	20241018	173900	3526189800	29300	29300	29300	29300	0
57	20241018	173800	3526189800	29300	29300	29300	29300	0
58	20241018	173700	3526189800	29300	29300	29300	29300	0
59	20241018	173600	3526189800	29300	29300	29300	29300	0
60	20241018	173500	3526189800	29300	29300	29300	29300	0
61	20241018	173400	3526189800	29300	29300	29300	29300	0
62	20241018	173300	3526189800	29300	29300	29300	29300	2994
63	20241018	173200	3526189800	29300	29300	29300	29300	0
64	20241018	173100	3526189800	29300	29300	29300	29300	0
65	20241018	173000	3526189800	29300	29300	29300	29300	0
66	20241018	172900	3526189800	29300	29300	29300	29300	0
67	20241018	172800	3526189800	29300	29300	29300	29300	0
68	20241018	172700	3526189800	29300	29300	29300	29300	0
69	20241018	172600	3526189800	29300	29300	29300	29300	0
70	20241018	172500	3526189800	29300	29300	29300	29300	0
71	20241018	172400	3526189800	29300	29300	29300	29300	0
72	20241018	172300	3526189800	29300	29300	29300	29300	0
73	20241018	172200	3526189800	29300	29300	29300	29300	0
74	20241018	172100	3526189800	29300	29300	29300	29300	0
75	20241018	172000	3526189800	29300	29300	29300	29300	0
76	20241018	171900	3526189800	29300	29300	29300	29300	0
77	20241018	171800	3526189800	29300	29300	29300	29300	0
78	20241018	171700	3526189800	29300	29300	29300	29300	0
79	20241018	171600	3526189800	29300	29300	29300	29300	0
80	20241018	171500	3526189800	29300	29300	29300	29300	0
81	20241018	171400	3526189800	29300	29300	29300	29300	0
82	20241018	171300	3526189800	29300	29300	29300	29300	0
83	20241018	171200	3526189800	29300	29300	29300	29300	0
84	20241018	171100	3526189800	29300	29300	29300	29300	0
85	20241018	171000	3526189800	29300	29300	29300	29300	0
86	20241018	170900	3526189800	29300	29300	29300	29300	0
87	20241018	170800	3526189800	29300	29300	29300	29300	0
88	20241018	170700	3526189800	29300	29300	29300	29300	0
89	20241018	170600	3526189800	29300	29300	29300	29300	0
90	20241018	170500	3526189800	29300	29300	29300	29300	0
91	20241018	170400	3526189800	29300	29300	29300	29300	0
92	20241018	170300	3526189800	29300	29300	29300	29300	2994
93	20241018	170200	3526189800	29300	29300	29300	29300	0
94	20241018	170100	3526189800	29300	29300	29300	29300	0
95	20241018	170000	3526189800	29300	29300	29300	29300	0
96	20241018	165900	3526189800	29300	29300	29300	29300	0
97	20241018	165800	3526189800	29300	29300	29300	29300	0
98	20241018	165700	3526189800	29300	29300	29300	29300	0
99	20241018	165600	3526189800	29300	29300	29300	29300	0
100	20241018	165500	3526189800	29300	29300	29300	29300	0
101	20241018	165400	3526189800	29300	29300	29300	29300	0
102	20241018	165300	3526189800	29300	29300	29300	29300	0
103	20241018	165200	3526189800	29300	29300	29300	29300	0
104	20241018	165100	3526189800	29300	29300	29300	29300	0
105	20241018	165000	3526189800	29300	29300	29300	29300	0
106	20241018	164900	3526189800	29300	29300	29300	29300	0
107	20241018	164800	3526189800	29300	29300	29300	29300	0
108	20241018	164700	3526189800	29300	29300	29300	29300	0
109	20241018	164600	3526189800	29300	29300	29300	29300	0
110	20241018	164500	3526189800	29300	29300	29300	29300	0
111	20241018	164400	3526189800	29300	29300	29300	29300	0
112	20241018	164300	3526189800	29300	29300	29300	29300	0
113	20241018	164200	3526189800	29300	29300	29300	29300	0
114	20241018	164100	3526189800	29300	29300	29300	29300	0
115	20241018	164000	3526189800	29300	29300	29300	29300	0
116	20241018	163900	3526189800	29300	29300	29300	29300	0
117	20241018	163800	3526189800	29300	29300	29300	29300	0
118	20241018	163700	3526189800	29300	29300	29300	29300	0
119	20241018	163600	3526189800	29300	29300	29300	29300	0
120	20241018	163500	3526189800	29300	29300	29300	29300	0
121	20241018	163400	3526189800	29300	29300	29300	29300	0
122	20241018	163300	3526189800	29300	29300	29300	29300	2994
123	20241018	163200	3526189800	29300	29300	29300	29300	0
124	20241018	163100	3526189800	29300	29300	29300	29300	0
125	20241018	163000	3526189800	29300	29300	29300	29300	0
126	20241018	162900	3526189800	29300	29300	29300	29300	0
127	20241018	162800	3526189800	29300	29300	29300	29300	0
128	20241018	162700	3526189800	29300	29300	29300	29300	0
129	20241018	162600	3526189800	29300	29300	29300	29300	0
130	20241018	162500	3526189800	29300	29300	29300	29300	0
131	20241018	162400	3526189800	29300	29300	29300	29300	0
132	20241018	162300	3526189800	29300	29300	29300	29300	0
133	20241018	162200	3526189800	29300	29300	29300	29300	0
134	20241018	162100	3526189800	29300	29300	29300	29300	0
135	20241018	162000	3526189800	29300	29300	29300	29300	0
136	20241018	161900	3526189800	29300	29300	29300	29300	0
137	20241018	161800	3526189800	29300	29300	29300	29300	0
138	20241018	161700	3526189800	29300	29300	29300	29300	0
139	20241018	161600	3526189800	29300	29300	29300	29300	0
140	20241018	161500	3526189800	29300	29300	29300	29300	0
141	20241018	161400	3526189800	29300	29300	29300	29300	0
142	20241018	161300	3526189800	29300	29300	29300	29300	0
143	20241018	161200	3526189800	29300	29300	29300	29300	0
144	20241018	161100	3526189800	29300	29300	29300	29300	0
145	20241018	161000	3526189800	29300	29300	29300	29300	0
146	20241018	160900	3526189800	29300	29300	29300	29300	0
147	20241018	160800	3526189800	29300	29300	29300	29300	0
148	20241018	160700	3526189800	29300	29300	29300	29300	0
149	20241018	160600	3526189800	29300	29300	29300	29300	0
150	20241018	160500	3526189800	29300	29300	29300	29300	0
151	20241018	160400	3526189800	29300	29300	29300	29300	0
152	20241018	160300	3526189800	29300	29300	29300	29300	2994
153	20241018	160200	3526189800	29300	29300	29300	29300	0
154	20241018	160100	3526189800	29300	29300	29300	29300	0
155	20241018	160000	3526189800	29300	29300	29300	29300	0
156	20241018	155900	3526189800	29300	29300	29300	29300	0
157	20241018	155800	3526189800	29300	29300	29300	29300	0
158	20241018	155700	3526189800	29300	29300	29300	29300	0
159	20241018	155600	3526189800	29300	29300	29300	29300	0
160	20241018	155500	3526189800	29300	29300	29300	29300	0
161	20241018	155400	3526189800	29300	29300	29300	29300	0
162	20241018	155300	3526189800	29300	29300	29300	29300	0
163	20241018	155200	3526189800	29300	29300	29300	29300	0
164	20241018	155100	3526189800	29300	29300	29300	29300	0
165	20241018	155000	3526189800	29300	29300	29300	29300	0
166	20241018	154900	3526189800	29300	29300	29300	29300	0
167	20241018	154800	3526189800	29300	29300	29300	29300	0
168	20241018	154700	3526189800	29300	29300	29300	29300	0
169	20241018	154600	3526189800	29300	29300	29300	29300	0
170	20241018	154500	3526189800	29300	29300	29300	29300	0
171	20241018	154400	3526189800	29300	29300	29300	29300	0
172	20241018	154300	3526189800	29300	29300	29300	29300	0
173	20241018	154200	3526189800	29300	29300	29300	29300	0
174	20241018	154100	3526189800	29300	29300	29300	29300	0
175	20241018	154000	3526189800	29300	29300	29300	29300	0
176	20241018	153900	3526189800	29300	29300	29300	29300	0
177	20241018	153800	3526189800	29300	29300	29300	29300	0
178	20241018	153700	3526189800	29300	29300	29300	29300	0
179	20241018	153600	3526189800	29300	29300	29300	29300	0
180	20241018	153500	3526189800	29300	29300	29300	29300	0
181	20241018	153400	3526189800	29300	29300	29300	29300	0
182	20241018	153300	3526189800	29300	29300	29300	29300	2994
183	20241018	153200	3526189800	29300	29300	29300	29300	0
184	20241018	153100	3526189800	29300	29300	29300	29300	0
185	20241018	153000	3526189800	29300	29300	29300	29300	2994
186	20241018	152900	3438465600	29250	29250	29250	29250	0
187	20241018	152800	3438465600	29250	29250	29250	29250	0
188	20241018	152700	3438465600	29250	29250	29250	29250	0
189	20241018	152600	3438465600	29250	29250	29250	29250	0
190	20241018	152500	3438465600	29250	29250	29250	29250	0
191	20241018	152400	3438465600	29250	29250	29250	29250	0
192	20241018	152300	3438465600	29250	29250	29250	29250	0
193	20241018	152200	3438465600	29250	29250	29250	29250	0
194	20241018	152100	3438465600	29250	29250	29250	29250	0
195	20241018	152000	3438465600	29250	29250	29250	29250	0
196	20241018	151900	3438465600	29250	29300	29300	29250	259
197	20241018	151800	3430879400	29250	29300	29300	29250	124
198	20241018	151700	3427252350	29250	29300	29300	29250	307
199	20241018	151600	3418272300	29300	29300	29300	29300	46
200	20241018	151500	3416924500	29300	29300	29300	29300	246
201	20241018	151400	3409716700	29300	29300	29300	29300	835
202	20241018	151300	3385251200	29300	29250	29300	29250	610
203	20241018	151200	3367408200	29250	29250	29250	29250	227
204	20241018	151100	3360768450	29250	29200	29250	29200	172
205	20241018	151000	3355739850	29200	29200	29200	29200	6
206	20241018	150900	3355564650	29200	29250	29250	29200	21
207	20241018	150800	3354950950	29200	29200	29200	29200	200
208	20241018	150700	3349110950	29250	29150	29250	29150	188
209	20241018	150600	3343625250	29150	29150	29200	29150	58
210	20241018	150500	3341934450	29200	29200	29200	29150	139
211	20241018	150400	3337881800	29200	29200	29200	29200	2
212	20241018	150300	3337823400	29150	29150	29150	29150	93
213	20241018	150200	3335112450	29150	29150	29150	29150	345
214	20241018	150100	3325055700	29200	29200	29200	29200	0
215	20241018	150000	3325055700	29200	29200	29250	29200	211
216	20241018	145900	3318894400	29200	29200	29200	29200	120
217	20241018	145800	3315390400	29150	29150	29150	29150	97
218	20241018	145700	3312562850	29100	29150	29150	29100	49
219	20241018	145600	3311134950	29100	29100	29100	29100	53
220	20241018	145500	3309592650	29100	29100	29100	29100	38
221	20241018	145400	3308486850	29100	29100	29100	29100	5
222	20241018	145300	3308341350	29100	29150	29150	29100	69
223	20241018	145200	3306332000	29150	29150	29150	29150	44
224	20241018	145100	3305049400	29150	29150	29150	29150	113
225	20241018	145000	3301755450	29150	29150	29150	29150	10
226	20241018	144900	3301463950	29100	29100	29100	29100	58
227	20241018	144800	3299776150	29150	29200	29200	29150	71
228	20241018	144700	3297703500	29200	29200	29200	29200	50
229	20241018	144600	3296243500	29100	29150	29150	29100	112
230	20241018	144500	3292981650	29150	29150	29150	29150	34
231	20241018	144400	3291990550	29100	29100	29100	29100	66
232	20241018	144300	3290069950	29100	29100	29100	29100	121
233	20241018	144200	3286548850	29150	29150	29150	29150	15
234	20241018	144100	3286111600	29150	29150	29150	29150	34
235	20241018	144000	3285120500	29150	29150	29150	29150	200
236	20241018	143900	3279290500	29150	29200	29200	29150	239
237	20241018	143800	3272313650	29200	29200	29200	29200	37
238	20241018	143700	3271233250	29250	29200	29250	29200	75
239	20241018	143600	3269041350	29200	29200	29200	29200	20
240	20241018	143500	3268457350	29200	29200	29200	29200	13
241	20241018	143400	3268077750	29200	29200	29200	29200	0
242	20241018	143300	3268077750	29200	29250	29250	29200	255
243	20241018	143200	3260626000	29250	29250	29250	29250	433
244	20241018	143100	3247960750	29250	29200	29250	29200	272
245	20241018	143000	3240008350	29250	29300	29300	29200	526
246	20241018	142900	3224647350	29200	29200	29200	29200	1
247	20241018	142800	3224618150	29200	29200	29250	29200	301
248	20241018	142700	3215822450	29200	29200	29200	29200	5
249	20241018	142600	3215676450	29250	29250	29250	29250	3
250	20241018	142500	3215588700	29150	29150	29150	29150	0
251	20241018	142400	3215588700	29150	29150	29150	29150	0
252	20241018	142300	3215588700	29150	29150	29150	29150	180
253	20241018	142200	3210341700	29200	29200	29200	29200	21
254	20241018	142100	3209728500	29200	29250	29250	29200	105
255	20241018	142000	3206661900	29300	29250	29300	29250	36
256	20241018	141900	3205607400	29250	29250	29250	29250	50
257	20241018	141800	3204144900	29250	29300	29300	29250	55
258	20241018	141700	3202535900	29300	29300	29300	29300	146
259	20241018	141600	3198258100	29300	29250	29300	29250	133
260	20241018	141500	3194364350	29250	29250	29250	29250	10
261	20241018	141400	3194071850	29300	29250	29300	29150	84
262	20241018	141300	3191613300	29250	29050	29250	29000	2389
263	20241018	141200	3121883150	29100	29100	29100	29100	1
264	20241018	141100	3121854050	29100	29100	29100	29100	200
265	20241018	141000	3116034050	29100	29000	29100	28950	394
266	20241018	140900	3104600450	29100	29000	29100	29000	203
267	20241018	140800	3098713150	29050	29050	29050	29050	0
268	20241018	140700	3098713150	29050	29050	29050	29050	61
269	20241018	140600	3096941100	29050	29050	29050	29050	2
270	20241018	140500	3096883000	29000	29000	29000	29000	350
271	20241018	140400	3086733000	29000	29000	29050	29000	274
272	20241018	140300	3078786700	29000	29000	29000	29000	150
273	20241018	140200	3074436700	29050	29050	29050	29050	130
274	20241018	140100	3070660200	29050	29050	29050	29050	0
275	20241018	140000	3070660200	29050	29100	29100	29050	50
276	20241018	135900	3069206850	29100	29100	29100	29100	17
277	20241018	135800	3068712150	29100	29100	29100	29100	0
278	20241018	135700	3068712150	29100	29050	29100	29050	143
279	20241018	135600	3064553500	29050	29050	29050	29050	0
280	20241018	135500	3064553500	29050	29050	29050	29050	89
281	20241018	135400	3061968050	29000	29000	29000	29000	0
282	20241018	135300	3061968050	29000	29050	29050	29000	700
283	20241018	135200	3041653200	29050	29050	29050	29050	81
284	20241018	135100	3039300150	29050	29050	29050	29050	0
285	20241018	135000	3039300150	29050	29050	29050	29050	1
286	20241018	134900	3039271100	29050	29050	29050	29050	22
287	20241018	134800	3038632000	29050	29050	29050	29050	1
288	20241018	134700	3038602950	29050	29050	29050	29050	0
289	20241018	134600	3038602950	29050	29100	29100	29050	2570
290	20241018	134500	2963927900	29300	29300	29300	29300	453
291	20241018	134400	2950655000	29300	29050	29350	29050	1100
292	20241018	134300	2918525000	29000	29000	29000	29000	7
293	20241018	134200	2918322000	29000	29000	29000	29000	50
294	20241018	134100	2916872000	29000	29000	29000	29000	0
295	20241018	134000	2916872000	29000	29000	29000	29000	44
296	20241018	133900	2915596000	29000	29000	29000	29000	30
297	20241018	133800	2914726000	29000	29000	29000	29000	10
298	20241018	133700	2914436000	29000	29050	29050	29000	57
299	20241018	133600	2912782750	29050	29050	29050	29050	15
300	20241018	133500	2912347000	29000	29000	29000	29000	0
301	20241018	133400	2912347000	29000	29000	29000	29000	104
302	20241018	133300	2909331000	29000	29000	29000	29000	19
303	20241018	133200	2908780000	29000	29000	29000	29000	48
304	20241018	133100	2907388000	29000	29000	29000	29000	39
305	20241018	133000	2906257000	29000	29000	29000	29000	87
306	20241018	132900	2903734000	29000	29000	29000	29000	125
307	20241018	132800	2900109000	29000	29050	29050	29000	1488
308	20241018	132700	2856932600	29050	29050	29050	29000	181
309	20241018	132600	2851676600	29050	29050	29050	29050	856
310	20241018	132500	2826809800	29050	29050	29100	29050	229
311	20241018	132400	2820154850	29100	29050	29100	29050	439
312	20241018	132300	2807385100	29100	29100	29100	29100	372
313	20241018	132200	2796559900	29100	29100	29100	29100	735
314	20241018	132100	2775171400	29200	29200	29200	29200	10
315	20241018	132000	2774879400	29100	29150	29150	29100	282
316	20241018	131900	2766672100	29100	29100	29100	29100	61
317	20241018	131800	2764897000	29100	29100	29100	29100	57
318	20241018	131700	2763238300	29100	29100	29100	29100	38
319	20241018	131600	2762132500	29200	29100	29200	29100	189
320	20241018	131500	2756614100	29150	29150	29150	29150	0
321	20241018	131400	2756614100	29150	29150	29150	29150	10
322	20241018	131300	2756322600	29150	29150	29150	29150	100
323	20241018	131200	2753407600	29200	29150	29200	29150	312
324	20241018	131100	2744299400	29100	29100	29100	29100	45
325	20241018	131000	2742989900	29200	29100	29200	29100	102
326	20241018	130900	2740021200	29150	29100	29150	29100	41
327	20241018	130800	2738828000	29100	29100	29100	29100	0
328	20241018	130700	2738828000	29100	29100	29100	29100	10
329	20241018	130600	2738537000	29100	29100	29100	29100	0
330	20241018	130500	2738537000	29100	29100	29100	29100	66
331	20241018	130400	2736616400	29100	29100	29100	29100	0
332	20241018	130300	2736616400	29100	29150	29150	29100	60
333	20241018	130200	2734870200	29150	29150	29150	29150	0
334	20241018	130100	2734870200	29150	29150	29150	29150	0
335	20241018	130000	2734870200	29150	29150	29150	29100	1139
336	20241018	125900	2701672250	29150	29200	29250	29150	472
337	20241018	125800	2687891650	29200	29200	29200	29200	179
338	20241018	125700	2682664850	29200	29200	29200	29200	0
339	20241018	125600	2682664850	29200	29200	29200	29200	61
340	20241018	125500	2680883650	29200	29250	29250	29200	11
341	20241018	125400	2680561950	29250	29200	29250	29200	102
342	20241018	125300	2677583450	29200	29200	29200	29200	38
343	20241018	125200	2676473850	29200	29200	29200	29200	40
344	20241018	125100	2675305850	29200	29200	29200	29200	35
345	20241018	125000	2674283850	29250	29250	29250	29250	41
346	20241018	124900	2673084600	29250	29250	29250	29250	21
347	20241018	124800	2672470350	29200	29200	29200	29200	59
348	20241018	124700	2670747550	29200	29200	29200	29200	16
349	20241018	124600	2670280350	29200	29200	29200	29200	540
350	20241018	124500	2654512350	29200	29250	29250	29200	928
351	20241018	124400	2627414400	29250	29250	29250	29250	61
352	20241018	124300	2625630150	29200	29200	29200	29200	3
353	20241018	124200	2625542550	29200	29200	29200	29200	106
354	20241018	124100	2622447350	29200	29200	29200	29200	134
355	20241018	124000	2618534550	29200	29200	29200	29200	402
356	20241018	123900	2606796150	29200	29200	29200	29200	6
357	20241018	123800	2606620950	29200	29250	29250	29200	11
358	20241018	123700	2606299700	29200	29200	29250	29200	758
359	20241018	123600	2584139300	29200	29150	29200	29150	34
360	20241018	123500	2583146550	29150	29150	29150	29150	74
361	20241018	123400	2580989450	29150	29200	29200	29150	56
362	20241018	123300	2579357000	29150	29150	29150	29150	0
363	20241018	123200	2579357000	29150	29150	29150	29150	38
364	20241018	123100	2578249300	29150	29150	29150	29150	571
365	20241018	123000	2561604650	29150	29150	29150	29150	0
366	20241018	122900	2561604650	29150	29200	29200	29150	46
367	20241018	122800	2560263550	29150	29150	29150	29150	1
368	20241018	122700	2560234400	29150	29150	29150	29150	63
369	20241018	122600	2558397950	29150	29200	29200	29150	11
370	20241018	122500	2558076800	29200	29200	29200	29200	19
371	20241018	122400	2557522000	29150	29150	29200	29150	74
372	20241018	122300	2555364200	29150	29150	29150	29150	69
373	20241018	122200	2553352850	29200	29250	29250	29200	25
374	20241018	122100	2552622800	29150	29150	29150	29150	2
375	20241018	122000	2552564500	29200	29200	29200	29200	200
376	20241018	121900	2546724500	29150	29150	29150	29150	47
377	20241018	121800	2545354450	29150	29150	29150	29150	2
378	20241018	121700	2545296150	29150	29150	29150	29150	145
379	20241018	121600	2541069400	29150	29150	29150	29150	2
380	20241018	121500	2541011100	29150	29150	29150	29150	138
381	20241018	121400	2536988400	29150	29150	29150	29150	0
382	20241018	121300	2536988400	29150	29200	29200	29150	1188
383	20241018	121200	2502356800	29200	29200	29200	29200	1
384	20241018	121100	2502327600	29200	29200	29200	29200	2
385	20241018	121000	2502269200	29200	29200	29300	29200	53
386	20241018	120900	2500720000	29200	29200	29200	29200	49
387	20241018	120800	2499289200	29300	29200	29300	29150	75
388	20241018	120700	2497092050	29200	29200	29200	29200	36
389	20241018	120600	2496040850	29200	29200	29200	29200	38
390	20241018	120500	2494931250	29200	29200	29200	29200	2
391	20241018	120400	2494872850	29200	29200	29200	29200	42
392	20241018	120300	2493646450	29200	29200	29200	29200	73
393	20241018	120200	2491514850	29200	29200	29200	29200	2
394	20241018	120100	2491456450	29200	29200	29200	29200	34
395	20241018	120000	2490463650	29200	29200	29200	29200	2
396	20241018	115900	2490405250	29200	29200	29200	29200	90
397	20241018	115800	2487777250	29200	29200	29200	29200	53
398	20241018	115700	2486229650	29200	29200	29200	29200	52
399	20241018	115600	2484711250	29200	29200	29200	29200	46
400	20241018	115500	2483368050	29200	29250	29300	29200	24
401	20241018	115400	2482666350	29150	29150	29150	29150	49
402	20241018	115300	2481238000	29250	29200	29250	29200	299
403	20241018	115200	2472502250	29200	29200	29200	29200	2
404	20241018	115100	2472443850	29150	29200	29300	29150	59
405	20241018	115000	2470723550	29150	29200	29200	29150	44
406	20241018	114900	2469440200	29150	29150	29150	29150	131
407	20241018	114800	2465621550	29300	29300	29300	29300	0
408	20241018	114700	2465621550	29300	29200	29300	29200	138
409	20241018	114600	2461578350	29300	29150	29300	29150	128
410	20241018	114500	2457836200	29150	29150	29150	29150	103
411	20241018	114400	2454833750	29150	29200	29200	29150	601
412	20241018	114300	2437289600	29200	29200	29200	29200	64
413	20241018	114200	2435420800	29150	29200	29200	29150	806
414	20241018	114100	2411885700	29200	29250	29250	29200	53
415	20241018	114000	2410337800	29250	29250	29350	29250	396
416	20241018	113900	2398754700	29200	29250	29250	29200	227
417	20241018	113800	2392115250	29250	29250	29250	29250	1
418	20241018	113700	2392086000	29250	29250	29250	29250	105
419	20241018	113600	2389014750	29250	29400	29400	29250	3
420	20241018	113500	2388926850	29300	29300	29300	29300	123
421	20241018	113400	2385322950	29300	29300	29300	29300	2
422	20241018	113300	2385264350	29300	29300	29300	29300	2
423	20241018	113200	2385205750	29300	29300	29300	29300	0
424	20241018	113100	2385205750	29300	29400	29400	29300	3
425	20241018	113000	2385117650	29400	29300	29400	29300	3
426	20241018	112900	2385029650	29400	29400	29400	29400	1
427	20241018	112800	2385000250	29400	29350	29400	29300	361
428	20241018	112700	2374392050	29350	29350	29350	29350	5
429	20241018	112600	2374245300	29350	29350	29350	29350	130
430	20241018	112500	2370429800	29300	29350	29350	29300	3
431	20241018	112400	2370341850	29350	29350	29350	29350	563
432	20241018	112300	2353817800	29350	29250	29350	29250	266
433	20241018	112200	2346019750	29250	29150	29250	29150	433
434	20241018	112100	2333364000	29150	29150	29150	29150	0
435	20241018	112000	2333364000	29150	29150	29150	29100	399
436	20241018	111900	2321739600	29150	29100	29150	29100	100
437	20241018	111800	2318828100	29100	29050	29100	29050	571
438	20241018	111700	2302214700	29050	29150	29150	29050	3122
439	20241018	111600	2211344650	29100	29250	29250	29100	2311
440	20241018	111500	2143937650	29200	29250	29250	29200	509
441	20241018	111400	2129051350	29200	29200	29200	29200	303
442	20241018	111300	2120203750	29350	29250	29350	29200	946
443	20241018	111200	2092514250	29300	29350	29350	29300	1871
444	20241018	111100	2037645000	29350	29400	29400	29350	61
445	20241018	111000	2035854350	29350	29350	29400	29350	24
446	20241018	110900	2035149500	29350	29350	29350	29350	1
447	20241018	110800	2035120150	29350	29350	29350	29350	0
448	20241018	110700	2035120150	29350	29400	29400	29350	152
449	20241018	110600	2030653450	29350	29350	29400	29350	172
450	20241018	110500	2025603950	29350	29350	29400	29350	85
451	20241018	110400	2023108050	29350	29350	29450	29350	126
452	20241018	110300	2019406650	29300	29350	29350	29300	66
453	20241018	110200	2017472150	29350	29350	29350	29350	1
454	20241018	110100	2017442800	29300	29450	29500	29300	91
455	20241018	110000	2014770800	29450	29300	29500	29300	107
456	20241018	105900	2011618450	29450	29350	29450	29350	257
457	20241018	105800	2004075000	29350	29400	29400	29350	1002
458	20241018	105700	1974666200	29350	29350	29350	29350	48
459	20241018	105600	1973257400	29400	29400	29400	29400	107
460	20241018	105500	1970111600	29400	29550	29550	29400	1355
461	20241018	105400	1930274450	29400	29400	29400	29400	2
462	20241018	105300	1930215650	29450	29450	29450	29450	32
463	20241018	105200	1929273250	29450	29450	29450	29450	369
464	20241018	105100	1918406200	29450	29450	29450	29450	2
465	20241018	105000	1918347300	29450	29450	29450	29450	49
466	20241018	104900	1916904250	29550	29550	29550	29550	50
467	20241018	104800	1915426750	29450	29400	29450	29400	82
468	20241018	104700	1913013700	29400	29400	29400	29400	58
469	20241018	104600	1911308500	29450	29500	29500	29400	752
470	20241018	104500	1889162600	29500	29500	29500	29500	48
471	20241018	104400	1887746600	29500	29500	29500	29500	37
472	20241018	104300	1886655100	29500	29500	29500	29500	2
473	20241018	104200	1886596100	29500	29500	29500	29500	0
474	20241018	104100	1886596100	29500	29600	29600	29500	5
475	20241018	104000	1886448300	29450	29550	29550	29450	820
476	20241018	103900	1862217500	29500	29500	29500	29500	2
477	20241018	103800	1862158500	29450	29450	29450	29400	724
478	20241018	103700	1840848450	29450	29450	29450	29450	2
479	20241018	103600	1840789550	29450	29500	29550	29450	576
480	20241018	103500	1823810950	29500	29450	29500	29450	726
481	20241018	103400	1802394200	29450	29450	29450	29450	1532
482	20241018	103300	1757276800	29450	29500	29500	29450	335
483	20241018	103200	1747394400	29550	29600	29600	29550	591
484	20241018	103100	1729930300	29600	29600	29600	29600	645
485	20241018	103000	1710838300	29600	29600	29600	29600	70
486	20241018	102900	1708766300	29550	29550	29550	29550	152
487	20241018	102800	1704274700	29550	29550	29550	29550	34
488	20241018	102700	1703270000	29550	29600	29700	29550	189
489	20241018	102600	1697665650	29650	29650	29650	29650	11
490	20241018	102500	1697339500	29550	29600	29650	29550	330
491	20241018	102400	1687571800	29600	29600	29600	29600	35
492	20241018	102300	1686535800	29650	29650	29650	29650	130
493	20241018	102200	1682681300	29650	29700	29700	29650	123
494	20241018	102100	1679030700	29700	29750	29750	29700	74
495	20241018	102000	1676831500	29750	29750	29750	29750	31
496	20241018	101900	1675909250	29750	29750	29750	29750	3
497	20241018	101800	1675820000	29750	29750	29750	29750	2
498	20241018	101700	1675760500	29750	29800	29900	29750	1427
499	20241018	101600	1633235900	29900	29900	29900	29850	1915
500	20241018	101500	1575988900	29950	29950	29950	29900	916
501	20241018	101400	1548587100	29950	29950	29950	29950	1022
502	20241018	101300	1517978200	29950	30000	30000	29950	22
503	20241018	101200	1517319150	30000	30000	30000	29950	161
504	20241018	101100	1512489200	30050	30000	30050	30000	183
505	20241018	101000	1506998250	30000	29950	30000	29950	288
506	20241018	100900	1498358700	29950	29950	30000	29950	552
507	20241018	100800	1481801300	29950	29950	29950	29900	474
508	20241018	100700	1467605100	29950	29900	29950	29900	1059
509	20241018	100600	1435888550	29900	29900	29950	29850	590
510	20241018	100500	1418246500	29850	29900	29900	29800	56
511	20241018	100400	1416572500	29900	29900	29900	29850	61
512	20241018	100300	1414748700	29800	29900	29900	29800	284
513	20241018	100200	1406259200	29900	29800	29900	29800	1088
514	20241018	100100	1373787600	29750	29800	29800	29750	107
515	20241018	100000	1370599100	29800	29700	29800	29650	640
516	20241018	095900	1351580600	29650	29650	29650	29650	70
517	20241018	095800	1349505100	29650	29650	29650	29650	91
518	20241018	095700	1346806950	29650	29750	29750	29650	1202
519	20241018	095600	1311066500	29750	29750	29750	29750	87
520	20241018	095500	1308478250	29750	29650	29750	29650	908
521	20241018	095400	1281526800	29600	29650	29650	29600	153
522	20241018	095300	1276990450	29550	29550	29550	29550	2
523	20241018	095200	1276931350	29700	29500	29700	29400	1783
524	20241018	095100	1224121200	29400	29550	29550	29400	2956
525	20241018	095000	1137024700	29550	29550	29550	29550	10
526	20241018	094900	1136729200	29550	29550	29550	29550	7
527	20241018	094800	1136522350	29550	29650	29650	29550	624
528	20241018	094700	1118080950	29650	29650	29700	29500	159
529	20241018	094600	1113366100	29600	29500	29600	29500	223
530	20241018	094500	1106765600	29500	29400	29500	29400	805
531	20241018	094400	1083038100	29400	29450	29450	29400	1077
532	20241018	094300	1051341450	29450	29500	29500	29450	30
533	20241018	094200	1050457500	29500	29500	29500	29500	635
534	20241018	094100	1031725000	29600	29500	29600	29500	3
535	20241018	094000	1031636400	29500	29600	29600	29500	358
536	20241018	093900	1021049950	29600	29600	29650	29600	606
537	20241018	093800	1003087350	29500	29600	29600	29500	1925
538	20241018	093700	946233800	29600	29600	29600	29550	150
539	20241018	093600	941797550	29550	29600	29600	29550	215
540	20241018	093500	935438750	29550	29600	29600	29550	905
541	20241018	093400	908654450	29650	29700	29700	29650	705
542	20241018	093300	887742250	29750	29800	29900	29750	475
543	20241018	093200	873602300	29800	29900	29900	29800	12
544	20241018	093100	873243600	29900	29850	29950	29750	559
545	20241018	093000	856560000	29850	29750	29850	29750	19
546	20241018	092900	855994650	29750	29800	29800	29750	499
547	20241018	092800	841130600	29850	29850	29850	29850	519
548	20241018	092700	825638450	29900	29900	29950	29900	390
549	20241018	092600	813973400	29900	29950	29950	29900	683
550	20241018	092500	793538750	29950	30000	30000	29950	760
551	20241018	092400	770775650	30000	30050	30100	30000	676
552	20241018	092300	750493800	30100	30100	30100	30000	146
553	20241018	092200	746102600	30050	30100	30100	30050	307
554	20241018	092100	736868150	30100	30050	30100	30000	520
555	20241018	092000	721220750	30050	29800	30050	29800	11432
556	20241018	091900	378320050	29900	29900	29900	29900	15
557	20241018	091800	377871550	29800	29850	29900	29800	303
558	20241018	091700	368829450	29800	29800	29800	29800	102
559	20241018	091600	365789850	29800	29900	29900	29800	1747
560	20241018	091500	313612000	29900	29950	29950	29850	501
561	20241018	091400	298632950	29900	29900	29900	29900	139
562	20241018	091300	294476850	29900	29900	29900	29850	336
563	20241018	091200	284434500	29950	29550	30000	29550	5174
564	20241018	091100	129575600	29600	29600	29600	29550	227
565	20241018	091000	122858550	29600	29700	29700	29600	399
566	20241018	090900	111014550	29700	29700	29700	29700	301
567	20241018	090800	102074850	29700	29800	29800	29700	135
568	20241018	090700	98058050	29800	29700	29800	29650	126
569	20241018	090600	94308000	29700	29650	29700	29650	141
570	20241018	090500	90121300	29650	29650	29650	29650	105
571	20241018	090400	87008050	29650	29600	29650	29550	438
572	20241018	090300	74055650	29600	29600	29600	29600	265
573	20241018	090200	66211650	29600	29600	29600	29550	115
574	20241018	090100	62810250	29650	29550	29650	29550	391
575	20241018	090000	51237050	29550	29750	29750	29450	1601