KissMeData/003490/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	184000	9547122750	21850	21850	21850	21850	49276
3	20241014	183900	9547122750	21850	21850	21850	21850	0
4	20241014	183800	9547122750	21850	21850	21850	21850	0
5	20241014	183700	9547122750	21850	21850	21850	21850	0
6	20241014	183600	9547122750	21850	21850	21850	21850	0
7	20241014	183500	9547122750	21850	21850	21850	21850	0
8	20241014	183400	9547122750	21850	21850	21850	21850	0
9	20241014	183300	9547122750	21850	21850	21850	21850	0
10	20241014	183200	9547122750	21850	21850	21850	21850	0
11	20241014	183100	9547122750	21850	21850	21850	21850	0
12	20241014	183000	9547122750	21850	21850	21850	21850	0
13	20241014	182900	9547122750	21850	21850	21850	21850	0
14	20241014	182800	9547122750	21850	21850	21850	21850	0
15	20241014	182700	9547122750	21850	21850	21850	21850	0
16	20241014	182600	9547122750	21850	21850	21850	21850	0
17	20241014	182500	9547122750	21850	21850	21850	21850	0
18	20241014	182400	9547122750	21850	21850	21850	21850	0
19	20241014	182300	9547122750	21850	21850	21850	21850	0
20	20241014	182200	9547122750	21850	21850	21850	21850	0
21	20241014	182100	9547122750	21850	21850	21850	21850	0
22	20241014	182000	9547122750	21850	21850	21850	21850	0
23	20241014	181900	9547122750	21850	21850	21850	21850	0
24	20241014	181800	9547122750	21850	21850	21850	21850	0
25	20241014	181700	9547122750	21850	21850	21850	21850	0
26	20241014	181600	9547122750	21850	21850	21850	21850	0
27	20241014	181500	9547122750	21850	21850	21850	21850	0
28	20241014	181400	9547122750	21850	21850	21850	21850	0
29	20241014	181300	9547122750	21850	21850	21850	21850	0
30	20241014	181200	9547122750	21850	21850	21850	21850	0
31	20241014	181100	9547122750	21850	21850	21850	21850	0
32	20241014	181000	9547122750	21850	21850	21850	21850	49276
33	20241014	180900	9547122750	21850	21850	21850	21850	0
34	20241014	180800	9547122750	21850	21850	21850	21850	0
35	20241014	180700	9547122750	21850	21850	21850	21850	0
36	20241014	180600	9547122750	21850	21850	21850	21850	0
37	20241014	180500	9547122750	21850	21850	21850	21850	0
38	20241014	180400	9547122750	21850	21850	21850	21850	0
39	20241014	180300	9547122750	21850	21850	21850	21850	0
40	20241014	180200	9547122750	21850	21850	21850	21850	0
41	20241014	180100	9547122750	21850	21850	21850	21850	0
42	20241014	180000	9547122750	21850	21850	21850	21850	0
43	20241014	175900	9547122750	21850	21850	21850	21850	0
44	20241014	175800	9547122750	21850	21850	21850	21850	0
45	20241014	175700	9547122750	21850	21850	21850	21850	0
46	20241014	175600	9547122750	21850	21850	21850	21850	0
47	20241014	175500	9547122750	21850	21850	21850	21850	0
48	20241014	175400	9547122750	21850	21850	21850	21850	0
49	20241014	175300	9547122750	21850	21850	21850	21850	0
50	20241014	175200	9547122750	21850	21850	21850	21850	0
51	20241014	175100	9547122750	21850	21850	21850	21850	0
52	20241014	175000	9547122750	21850	21850	21850	21850	0
53	20241014	174900	9547122750	21850	21850	21850	21850	0
54	20241014	174800	9547122750	21850	21850	21850	21850	0
55	20241014	174700	9547122750	21850	21850	21850	21850	0
56	20241014	174600	9547122750	21850	21850	21850	21850	0
57	20241014	174500	9547122750	21850	21850	21850	21850	0
58	20241014	174400	9547122750	21850	21850	21850	21850	0
59	20241014	174300	9547122750	21850	21850	21850	21850	0
60	20241014	174200	9547122750	21850	21850	21850	21850	0
61	20241014	174100	9547122750	21850	21850	21850	21850	0
62	20241014	174000	9547122750	21850	21850	21850	21850	49276
63	20241014	173900	9547122750	21850	21850	21850	21850	0
64	20241014	173800	9547122750	21850	21850	21850	21850	0
65	20241014	173700	9547122750	21850	21850	21850	21850	0
66	20241014	173600	9547122750	21850	21850	21850	21850	0
67	20241014	173500	9547122750	21850	21850	21850	21850	0
68	20241014	173400	9547122750	21850	21850	21850	21850	0
69	20241014	173300	9547122750	21850	21850	21850	21850	0
70	20241014	173200	9547122750	21850	21850	21850	21850	0
71	20241014	173100	9547122750	21850	21850	21850	21850	0
72	20241014	173000	9547122750	21850	21850	21850	21850	0
73	20241014	172900	9547122750	21850	21850	21850	21850	0
74	20241014	172800	9547122750	21850	21850	21850	21850	0
75	20241014	172700	9547122750	21850	21850	21850	21850	0
76	20241014	172600	9547122750	21850	21850	21850	21850	0
77	20241014	172500	9547122750	21850	21850	21850	21850	0
78	20241014	172400	9547122750	21850	21850	21850	21850	0
79	20241014	172300	9547122750	21850	21850	21850	21850	0
80	20241014	172200	9547122750	21850	21850	21850	21850	0
81	20241014	172100	9547122750	21850	21850	21850	21850	0
82	20241014	172000	9547122750	21850	21850	21850	21850	0
83	20241014	171900	9547122750	21850	21850	21850	21850	0
84	20241014	171800	9547122750	21850	21850	21850	21850	0
85	20241014	171700	9547122750	21850	21850	21850	21850	0
86	20241014	171600	9547122750	21850	21850	21850	21850	0
87	20241014	171500	9547122750	21850	21850	21850	21850	0
88	20241014	171400	9547122750	21850	21850	21850	21850	0
89	20241014	171300	9547122750	21850	21850	21850	21850	0
90	20241014	171200	9547122750	21850	21850	21850	21850	0
91	20241014	171100	9547122750	21850	21850	21850	21850	0
92	20241014	171000	9547122750	21850	21850	21850	21850	49276
93	20241014	170900	9547122750	21850	21850	21850	21850	0
94	20241014	170800	9547122750	21850	21850	21850	21850	0
95	20241014	170700	9547122750	21850	21850	21850	21850	0
96	20241014	170600	9547122750	21850	21850	21850	21850	0
97	20241014	170500	9547122750	21850	21850	21850	21850	0
98	20241014	170400	9547122750	21850	21850	21850	21850	0
99	20241014	170300	9547122750	21850	21850	21850	21850	0
100	20241014	170200	9547122750	21850	21850	21850	21850	0
101	20241014	170100	9547122750	21850	21850	21850	21850	0
102	20241014	170000	9547122750	21850	21850	21850	21850	0
103	20241014	165900	9547122750	21850	21850	21850	21850	0
104	20241014	165800	9547122750	21850	21850	21850	21850	0
105	20241014	165700	9547122750	21850	21850	21850	21850	0
106	20241014	165600	9547122750	21850	21850	21850	21850	0
107	20241014	165500	9547122750	21850	21850	21850	21850	0
108	20241014	165400	9547122750	21850	21850	21850	21850	0
109	20241014	165300	9547122750	21850	21850	21850	21850	0
110	20241014	165200	9547122750	21850	21850	21850	21850	0
111	20241014	165100	9547122750	21850	21850	21850	21850	0
112	20241014	165000	9547122750	21850	21850	21850	21850	0
113	20241014	164900	9547122750	21850	21850	21850	21850	0
114	20241014	164800	9547122750	21850	21850	21850	21850	0
115	20241014	164700	9547122750	21850	21850	21850	21850	0
116	20241014	164600	9547122750	21850	21850	21850	21850	0
117	20241014	164500	9547122750	21850	21850	21850	21850	0
118	20241014	164400	9547122750	21850	21850	21850	21850	0
119	20241014	164300	9547122750	21850	21850	21850	21850	0
120	20241014	164200	9547122750	21850	21850	21850	21850	0
121	20241014	164100	9547122750	21850	21850	21850	21850	0
122	20241014	164000	9547122750	21850	21850	21850	21850	49276
123	20241014	163900	9547122750	21850	21850	21850	21850	0
124	20241014	163800	9547122750	21850	21850	21850	21850	0
125	20241014	163700	9547122750	21850	21850	21850	21850	0
126	20241014	163600	9547122750	21850	21850	21850	21850	0
127	20241014	163500	9547122750	21850	21850	21850	21850	0
128	20241014	163400	9547122750	21850	21850	21850	21850	0
129	20241014	163300	9547122750	21850	21850	21850	21850	0
130	20241014	163200	9547122750	21850	21850	21850	21850	0
131	20241014	163100	9547122750	21850	21850	21850	21850	0
132	20241014	163000	9547122750	21850	21850	21850	21850	0
133	20241014	162900	9547122750	21850	21850	21850	21850	0
134	20241014	162800	9547122750	21850	21850	21850	21850	0
135	20241014	162700	9547122750	21850	21850	21850	21850	0
136	20241014	162600	9547122750	21850	21850	21850	21850	0
137	20241014	162500	9547122750	21850	21850	21850	21850	0
138	20241014	162400	9547122750	21850	21850	21850	21850	0
139	20241014	162300	9547122750	21850	21850	21850	21850	0
140	20241014	162200	9547122750	21850	21850	21850	21850	0
141	20241014	162100	9547122750	21850	21850	21850	21850	0
142	20241014	162000	9547122750	21850	21850	21850	21850	0
143	20241014	161900	9547122750	21850	21850	21850	21850	0
144	20241014	161800	9547122750	21850	21850	21850	21850	0
145	20241014	161700	9547122750	21850	21850	21850	21850	0
146	20241014	161600	9547122750	21850	21850	21850	21850	0
147	20241014	161500	9547122750	21850	21850	21850	21850	0
148	20241014	161400	9547122750	21850	21850	21850	21850	0
149	20241014	161300	9547122750	21850	21850	21850	21850	0
150	20241014	161200	9547122750	21850	21850	21850	21850	0
151	20241014	161100	9547122750	21850	21850	21850	21850	0
152	20241014	161000	9547122750	21850	21850	21850	21850	49276
153	20241014	160900	9547122750	21850	21850	21850	21850	0
154	20241014	160800	9547122750	21850	21850	21850	21850	0
155	20241014	160700	9547122750	21850	21850	21850	21850	0
156	20241014	160600	9547122750	21850	21850	21850	21850	0
157	20241014	160500	9547122750	21850	21850	21850	21850	0
158	20241014	160400	9547122750	21850	21850	21850	21850	0
159	20241014	160300	9547122750	21850	21850	21850	21850	0
160	20241014	160200	9547122750	21850	21850	21850	21850	0
161	20241014	160100	9547122750	21850	21850	21850	21850	0
162	20241014	160000	9547122750	21850	21850	21850	21850	0
163	20241014	155900	9547122750	21850	21850	21850	21850	0
164	20241014	155800	9547122750	21850	21850	21850	21850	0
165	20241014	155700	9547122750	21850	21850	21850	21850	0
166	20241014	155600	9547122750	21850	21850	21850	21850	0
167	20241014	155500	9547122750	21850	21850	21850	21850	0
168	20241014	155400	9547122750	21850	21850	21850	21850	0
169	20241014	155300	9547122750	21850	21850	21850	21850	0
170	20241014	155200	9547122750	21850	21850	21850	21850	0
171	20241014	155100	9547122750	21850	21850	21850	21850	0
172	20241014	155000	9547122750	21850	21850	21850	21850	0
173	20241014	154900	9547122750	21850	21850	21850	21850	0
174	20241014	154800	9547122750	21850	21850	21850	21850	0
175	20241014	154700	9547122750	21850	21850	21850	21850	0
176	20241014	154600	9547122750	21850	21850	21850	21850	0
177	20241014	154500	9547122750	21850	21850	21850	21850	0
178	20241014	154400	9547122750	21850	21850	21850	21850	0
179	20241014	154300	9547122750	21850	21850	21850	21850	0
180	20241014	154200	9547122750	21850	21850	21850	21850	0
181	20241014	154100	9547122750	21850	21850	21850	21850	0
182	20241014	154000	9547122750	21850	21850	21850	21850	49276
183	20241014	153900	9547122750	21850	21850	21850	21850	0
184	20241014	153800	9547122750	21850	21850	21850	21850	0
185	20241014	153700	9547122750	21850	21850	21850	21850	0
186	20241014	153600	9547122750	21850	21850	21850	21850	0
187	20241014	153500	9547122750	21850	21850	21850	21850	0
188	20241014	153400	9547122750	21850	21850	21850	21850	0
189	20241014	153300	9547122750	21850	21850	21850	21850	0
190	20241014	153200	9547122750	21850	21850	21850	21850	0
191	20241014	153100	9547122750	21850	21850	21850	21850	0
192	20241014	153000	9547122750	21850	21850	21850	21850	49276
193	20241014	152900	8470442150	21850	21850	21850	21850	0
194	20241014	152800	8470442150	21850	21850	21850	21850	0
195	20241014	152700	8470442150	21850	21850	21850	21850	0
196	20241014	152600	8470442150	21850	21850	21850	21850	0
197	20241014	152500	8470442150	21850	21850	21850	21850	0
198	20241014	152400	8470442150	21850	21850	21850	21850	0
199	20241014	152300	8470442150	21850	21850	21850	21850	0
200	20241014	152200	8470442150	21850	21850	21850	21850	0
201	20241014	152100	8470442150	21850	21850	21850	21850	0
202	20241014	152000	8470442150	21850	21850	21850	21850	0
203	20241014	151900	8470442150	21850	21850	21850	21800	1494
204	20241014	151800	8437812900	21850	21850	21850	21800	863
205	20241014	151700	8418962800	21850	21800	21850	21800	569
206	20241014	151600	8406532500	21850	21850	21850	21800	1914
207	20241014	151500	8364738800	21850	21850	21850	21800	2970
208	20241014	151400	8299900750	21800	21850	21850	21800	759
209	20241014	151300	8283324350	21850	21850	21850	21800	442
210	20241014	151200	8273667650	21850	21850	21850	21800	428
211	20241014	151100	8264321050	21850	21800	21850	21800	615
212	20241014	151000	8250885550	21850	21850	21850	21800	419
213	20241014	150900	8241733300	21850	21850	21850	21800	313
214	20241014	150800	8234896350	21850	21800	21850	21800	610
215	20241014	150700	8221575150	21850	21850	21850	21800	763
216	20241014	150600	8204938950	21850	21800	21850	21800	466
217	20241014	150500	8194770500	21850	21800	21850	21800	146
218	20241014	150400	8191585050	21800	21800	21850	21800	215
219	20241014	150300	8186892600	21800	21850	21850	21800	206
220	20241014	150200	8182399900	21800	21850	21850	21800	155
221	20241014	150100	8179018150	21850	21800	21850	21800	932
222	20241014	150000	8158658800	21800	21750	21800	21750	5671
223	20241014	145900	8035039950	21800	21750	21800	21750	353
224	20241014	145800	8027345150	21750	21800	21800	21750	692
225	20241014	145700	8012275800	21800	21800	21800	21750	971
226	20241014	145600	7991111900	21800	21800	21800	21750	454
227	20241014	145500	7981230400	21750	21750	21800	21750	310
228	20241014	145400	7974478200	21750	21750	21800	21750	320
229	20241014	145300	7967506650	21800	21800	21800	21750	585
230	20241014	145200	7954758550	21750	21750	21800	21750	982
231	20241014	145100	7933393950	21750	21800	21800	21750	197
232	20241014	145000	7929102900	21800	21800	21800	21750	279
233	20241014	144900	7923027000	21750	21750	21800	21750	269
234	20241014	144800	7917171300	21750	21800	21800	21750	1504
235	20241014	144700	7884388950	21800	21800	21800	21750	198
236	20241014	144600	7880076550	21750	21800	21800	21750	241
237	20241014	144500	7874826900	21800	21750	21800	21750	466
238	20241014	144400	7864676700	21800	21800	21800	21750	343
239	20241014	144300	7857204300	21750	21800	21800	21750	204
240	20241014	144200	7852760900	21800	21750	21800	21750	580
241	20241014	144100	7840122850	21750	21800	21800	21750	1242
242	20241014	144000	7813052500	21800	21800	21800	21750	200
243	20241014	143900	7808694650	21800	21800	21800	21750	699
244	20241014	143800	7793479600	21800	21800	21800	21750	182
245	20241014	143700	7789516400	21800	21800	21800	21750	208
246	20241014	143600	7784986450	21750	21750	21800	21750	904
247	20241014	143500	7765309050	21800	21800	21800	21750	531
248	20241014	143400	7753740450	21750	21800	21800	21750	425
249	20241014	143300	7744479800	21750	21750	21800	21750	211
250	20241014	143200	7739884900	21800	21750	21800	21750	219
251	20241014	143100	7735116800	21800	21800	21800	21750	218
252	20241014	143000	7730371800	21800	21800	21800	21750	367
253	20241014	142900	7722373250	21750	21800	21800	21750	690
254	20241014	142800	7707340100	21800	21800	21800	21750	367
255	20241014	142700	7699352850	21800	21800	21800	21750	511
256	20241014	142600	7688215350	21800	21800	21800	21750	592
257	20241014	142500	7675314550	21800	21750	21800	21750	620
258	20241014	142400	7661805750	21800	21800	21800	21750	496
259	20241014	142300	7650996700	21800	21800	21800	21750	390
260	20241014	142200	7642499550	21750	21800	21800	21750	710
261	20241014	142100	7627035500	21800	21800	21800	21750	560
262	20241014	142000	7614832150	21800	21800	21800	21750	786
263	20241014	141900	7597720950	21800	21800	21800	21750	451
264	20241014	141800	7587891700	21800	21750	21800	21750	412
265	20241014	141700	7578917050	21750	21800	21800	21750	463
266	20241014	141600	7568832450	21800	21800	21800	21750	388
267	20241014	141500	7560378700	21800	21800	21800	21750	167
268	20241014	141400	7556742800	21800	21800	21800	21750	285
269	20241014	141300	7550536050	21800	21800	21800	21750	256
270	20241014	141200	7544959000	21800	21750	21800	21750	165
271	20241014	141100	7541366600	21800	21800	21800	21750	149
272	20241014	141000	7538122250	21800	21800	21800	21750	425
273	20241014	140900	7528863750	21750	21750	21800	21750	450
274	20241014	140800	7519067500	21800	21750	21800	21750	27
275	20241014	140700	7518479350	21750	21800	21800	21750	119
276	20241014	140600	7515889800	21800	21800	21850	21750	425
277	20241014	140500	7506628450	21800	21750	21850	21750	7218
278	20241014	140400	7349275500	21800	21750	21800	21750	4096
279	20241014	140300	7259987450	21800	21800	21800	21750	9934
280	20241014	140200	7043469900	21750	21750	21800	21750	110
281	20241014	140100	7041076550	21800	21800	21800	21750	644
282	20241014	140000	7027068200	21750	21800	21800	21750	118
283	20241014	135900	7024499050	21750	21750	21800	21750	315
284	20241014	135800	7017647100	21800	21750	21800	21750	2793
285	20241014	135700	6956898200	21800	21800	21800	21750	292
286	20241014	135600	6950544300	21800	21750	21800	21750	612
287	20241014	135500	6937230350	21750	21750	21800	21750	78
288	20241014	135400	6935533250	21800	21800	21800	21750	66
289	20241014	135300	6934096950	21800	21800	21800	21750	206
290	20241014	135200	6929613350	21750	21800	21800	21750	197
291	20241014	135100	6925328050	21800	21750	21800	21750	306
292	20241014	135000	6918671150	21750	21800	21800	21750	551
293	20241014	134900	6906684100	21800	21750	21800	21750	2070
294	20241014	134800	6861659100	21800	21750	21800	21750	892
295	20241014	134700	6842216400	21800	21800	21800	21750	378
296	20241014	134600	6833985050	21800	21750	21800	21750	107
297	20241014	134500	6831654750	21750	21800	21800	21750	140
298	20241014	134400	6828607350	21750	21750	21800	21750	455
299	20241014	134300	6818710250	21750	21750	21800	21750	211
300	20241014	134200	6814118000	21800	21800	21800	21750	58
301	20241014	134100	6812856200	21750	21750	21800	21750	227
302	20241014	134000	6807917000	21800	21800	21800	21750	131
303	20241014	133900	6805065800	21800	21750	21800	21750	177
304	20241014	133800	6801213700	21800	21750	21800	21750	71
305	20241014	133700	6799668150	21800	21800	21800	21750	337
306	20241014	133600	6792337650	21800	21750	21800	21700	3192
307	20241014	133500	6722908900	21750	21800	21800	21750	79
308	20241014	133400	6721190350	21800	21750	21800	21750	166
309	20241014	133300	6717576800	21800	21800	21800	21750	114
310	20241014	133200	6715093700	21750	21800	21800	21750	226
311	20241014	133100	6710177250	21750	21750	21800	21750	182
312	20241014	133000	6706218700	21750	21750	21800	21750	219
313	20241014	132900	6701454550	21750	21750	21800	21750	2304
314	20241014	132800	6651337150	21700	21700	21750	21700	107
315	20241014	132700	6649014400	21700	21750	21800	21700	140
316	20241014	132600	6645971150	21750	21750	21800	21700	1254
317	20241014	132500	6618698400	21750	21750	21800	21750	312
318	20241014	132400	6611911850	21750	21800	21800	21750	1648
319	20241014	132300	6576067400	21800	21800	21800	21750	116
320	20241014	132200	6573543650	21800	21750	21800	21750	1626
321	20241014	132100	6538174700	21750	21750	21800	21750	105
322	20241014	132000	6535890900	21750	21800	21800	21750	299
323	20241014	131900	6529377750	21800	21800	21800	21750	1376
324	20241014	131800	6499436200	21800	21750	21800	21750	125
325	20241014	131700	6496715950	21750	21750	21800	21750	105
326	20241014	131600	6494431550	21750	21800	21800	21750	64
327	20241014	131500	6493036800	21750	21800	21800	21750	168
328	20241014	131400	6489381350	21800	21800	21800	21750	1163
329	20241014	131300	6464085450	21750	21750	21800	21750	161
330	20241014	131200	6460580500	21800	21800	21800	21750	155
331	20241014	131100	6457206250	21800	21750	21800	21750	171
332	20241014	131000	6453480950	21750	21800	21800	21750	217
333	20241014	130900	6448758550	21750	21800	21800	21750	289
334	20241014	130800	6442469150	21800	21750	21800	21750	576
335	20241014	130700	6429937400	21750	21800	21800	21750	177
336	20241014	130600	6426084750	21800	21800	21800	21750	317
337	20241014	130500	6419184600	21750	21750	21800	21750	191
338	20241014	130400	6415026750	21750	21800	21800	21750	190
339	20241014	130300	6410889650	21800	21800	21800	21750	2994
340	20241014	130200	6345620500	21850	21800	21850	21800	655
341	20241014	130100	6331335450	21800	21800	21850	21800	418
342	20241014	130000	6322222450	21800	21800	21850	21800	237
343	20241014	125900	6317054900	21850	21800	21850	21800	1331
344	20241014	125800	6288030900	21850	21800	21850	21800	1469
345	20241014	125700	6256001650	21850	21850	21850	21800	837
346	20241014	125600	6237731650	21850	21850	21850	21800	243
347	20241014	125500	6232425500	21850	21800	21850	21800	128
348	20241014	125400	6229631900	21850	21800	21850	21800	451
349	20241014	125300	6219791700	21800	21800	21850	21800	126
350	20241014	125200	6217044500	21800	21850	21850	21800	1132
351	20241014	125100	6192362900	21800	21850	21850	21800	554
352	20241014	125000	6180268500	21850	21800	21850	21800	177
353	20241014	124900	6176406900	21850	21850	21850	21800	218
354	20241014	124800	6171650950	21850	21800	21850	21800	248
355	20241014	124700	6166241750	21800	21850	21850	21800	124
356	20241014	124600	6163537400	21850	21850	21850	21800	274
357	20241014	124500	6157555900	21850	21800	21850	21750	4095
358	20241014	124400	6068289450	21800	21750	21850	21750	12062
359	20241014	124300	5805336950	21800	21750	21800	21750	216
360	20241014	124200	5800630900	21800	21800	21800	21750	534
361	20241014	124100	5788994350	21750	21800	21800	21750	85
362	20241014	124000	5787145250	21750	21750	21800	21750	119
363	20241014	123900	5784555650	21800	21750	21800	21750	223
364	20241014	123800	5779699100	21800	21800	21800	21750	7991
365	20241014	123700	5605497550	21800	21750	21800	21750	4799
366	20241014	123600	5500904050	21750	21750	21800	21750	98
367	20241014	123500	5498770700	21750	21750	21800	21750	207
368	20241014	123400	5494263750	21800	21750	21800	21750	1578
369	20241014	123300	5459931900	21800	21800	21800	21750	301
370	20241014	123200	5453372300	21750	21750	21800	21750	363
371	20241014	123100	5445473850	21750	21750	21800	21750	401
372	20241014	123000	5436740650	21750	21750	21800	21750	309
373	20241014	122900	5430006650	21750	21750	21800	21750	274
374	20241014	122800	5424038300	21800	21800	21800	21750	288
375	20241014	122700	5417772300	21750	21750	21800	21750	138
376	20241014	122600	5414770250	21750	21750	21750	21750	155
377	20241014	122500	5411399000	21800	21800	21800	21750	143
378	20241014	122400	5408284000	21750	21750	21800	21750	856
379	20241014	122300	5389664800	21800	21750	21800	21750	419
380	20241014	122200	5380539850	21750	21750	21750	21750	125
381	20241014	122100	5377821100	21750	21750	21750	21750	182
382	20241014	122000	5373862600	21750	21800	21800	21750	105
383	20241014	121900	5371578300	21750	21750	21800	21750	137
384	20241014	121800	5368598500	21800	21800	21800	21750	153
385	20241014	121700	5365270650	21750	21750	21750	21750	204
386	20241014	121600	5360833650	21750	21750	21800	21750	118
387	20241014	121500	5358266350	21750	21750	21800	21750	172
388	20241014	121400	5354521450	21800	21850	21850	21800	3617
389	20241014	121300	5275661400	21800	21750	21850	21750	15757
390	20241014	121200	4932513100	21750	21700	21750	21700	657
391	20241014	121100	4918228100	21750	21700	21750	21700	307
392	20241014	121000	4911551150	21700	21700	21750	21700	121
393	20241014	120900	4908925200	21750	21750	21750	21700	576
394	20241014	120800	4896411050	21700	21700	21750	21700	798
395	20241014	120700	4879094000	21700	21700	21700	21700	96
396	20241014	120600	4877010800	21700	21700	21750	21700	79
397	20241014	120500	4875294600	21700	21750	21750	21700	420
398	20241014	120400	4866176150	21700	21750	21750	21700	209
399	20241014	120300	4861640800	21700	21750	21750	21700	116
400	20241014	120200	4859120850	21700	21700	21750	21700	124
401	20241014	120100	4856429950	21700	21750	21750	21700	362
402	20241014	120000	4848573850	21700	21750	21750	21700	455
403	20241014	115900	4838699950	21700	21700	21750	21700	470
404	20241014	115800	4828500850	21700	21700	21750	21700	63
405	20241014	115700	4827133600	21750	21750	21750	21700	131
406	20241014	115600	4824290000	21700	21700	21750	21700	441
407	20241014	115500	4814720250	21700	21700	21750	21700	2271
408	20241014	115400	4765439300	21700	21700	21750	21700	418
409	20241014	115300	4756368650	21750	21700	21750	21700	1197
410	20241014	115200	4730393100	21700	21700	21750	21700	41
411	20241014	115100	4729502450	21700	21700	21750	21700	804
412	20241014	115000	4712050150	21700	21700	21750	21700	132
413	20241014	114900	4709183700	21700	21750	21750	21700	276
414	20241014	114800	4703190000	21700	21750	21750	21700	599
415	20241014	114700	4690191400	21750	21700	21750	21700	146
416	20241014	114600	4687018850	21750	21700	21750	21700	137
417	20241014	114500	4684043500	21750	21750	21750	21700	213
418	20241014	114400	4679413700	21700	21750	21750	21700	207
419	20241014	114300	4674913700	21700	21700	21700	21650	11276
420	20241014	114200	4430228950	21700	21650	21700	21650	119
421	20241014	114100	4427651450	21700	21700	21700	21650	476
422	20241014	114000	4417339350	21650	21650	21700	21650	201
423	20241014	113900	4412987450	21700	21700	21700	21650	216
424	20241014	113800	4408300600	21650	21650	21700	21650	120
425	20241014	113700	4405702150	21650	21700	21700	21650	264
426	20241014	113600	4399978050	21650	21650	21700	21650	99
427	20241014	113500	4397832650	21650	21600	21700	21600	18382
428	20241014	113400	4000487250	21600	21600	21600	21550	2871
429	20241014	113300	3938473700	21600	21550	21600	21550	302
430	20241014	113200	3931962400	21600	21600	21600	21550	51
431	20241014	113100	3930860850	21600	21600	21600	21550	320
432	20241014	113000	3923949100	21600	21600	21600	21550	1540
433	20241014	112900	3890758600	21600	21600	21600	21550	65
434	20241014	112800	3889354800	21600	21600	21600	21550	227
435	20241014	112700	3884452200	21600	21600	21600	21550	99
436	20241014	112600	3882315000	21600	21600	21600	21550	302
437	20241014	112500	3875791850	21600	21600	21600	21550	239
438	20241014	112400	3870638900	21550	21550	21600	21550	42
439	20241014	112300	3869733200	21550	21600	21600	21550	122
440	20241014	112200	3867098350	21550	21600	21600	21550	99
441	20241014	112100	3864960200	21600	21600	21600	21550	131
442	20241014	112000	3862136150	21550	21550	21600	21550	37
443	20241014	111900	3861337150	21600	21550	21600	21550	195
444	20241014	111800	3857131650	21550	21600	21600	21550	103
445	20241014	111700	3854908600	21600	21600	21600	21550	21
446	20241014	111600	3854455100	21600	21600	21600	21550	623
447	20241014	111500	3841028300	21550	21600	21600	21550	47
448	20241014	111400	3840013400	21600	21600	21600	21550	121
449	20241014	111300	3837399850	21600	21550	21600	21550	1560
450	20241014	111200	3803775550	21550	21550	21600	21550	76
451	20241014	111100	3802137350	21600	21550	21600	21550	618
452	20241014	111000	3788817150	21550	21600	21600	21550	31
453	20241014	110900	3788147600	21600	21600	21600	21550	92
454	20241014	110800	3786160550	21600	21550	21600	21550	141
455	20241014	110700	3783117150	21550	21600	21600	21550	83
456	20241014	110600	3781326950	21600	21550	21600	21550	44
457	20241014	110500	3780377250	21600	21550	21600	21550	509
458	20241014	110400	3769407950	21600	21600	21600	21550	101
459	20241014	110300	3767226550	21550	21600	21600	21550	27
460	20241014	110200	3766643550	21600	21600	21600	21550	40
461	20241014	110100	3765779600	21600	21550	21600	21550	73
462	20241014	110000	3764204000	21600	21600	21600	21550	44
463	20241014	105900	3763254000	21550	21550	21600	21550	39
464	20241014	105800	3762412200	21550	21600	21600	21550	76
465	20241014	105700	3760770800	21600	21600	21600	21550	247
466	20241014	105600	3755439250	21600	21600	21600	21550	1946
467	20241014	105500	3713500700	21550	21600	21600	21550	877
468	20241014	105400	3694597600	21600	21600	21600	21550	349
469	20241014	105300	3687071750	21550	21600	21600	21550	174
470	20241014	105200	3683318950	21600	21600	21600	21550	285
471	20241014	105100	3677166100	21600	21550	21600	21550	89
472	20241014	105000	3675243900	21550	21550	21600	21550	595
473	20241014	104900	3662419150	21550	21600	21600	21550	175
474	20241014	104800	3658639650	21550	21600	21600	21550	589
475	20241014	104700	3645944950	21600	21600	21600	21550	3065
476	20241014	104600	3579892350	21550	21550	21600	21550	2177
477	20241014	104500	3532977550	21550	21600	21600	21550	22254
478	20241014	104400	3053397900	21600	21550	21600	21550	459
479	20241014	104300	3043500450	21600	21600	21600	21600	116
480	20241014	104200	3040994850	21600	21600	21600	21550	128
481	20241014	104100	3038230200	21600	21600	21600	21550	139
482	20241014	104000	3035228000	21600	21600	21600	21550	153
483	20241014	103900	3031923800	21550	21550	21600	21550	593
484	20241014	103800	3019139000	21600	21600	21600	21550	897
485	20241014	103700	2999764350	21600	21550	21600	21550	979
486	20241014	103600	2978660600	21550	21600	21600	21550	668
487	20241014	103500	2964244200	21550	21600	21600	21550	345
488	20241014	103400	2956808750	21600	21550	21600	21550	611
489	20241014	103300	2943639600	21550	21550	21600	21550	3029
490	20241014	103200	2878363700	21600	21600	21600	21550	774
491	20241014	103100	2861682650	21600	21600	21600	21550	1227
492	20241014	103000	2835238750	21550	21550	21600	21550	511
493	20241014	102900	2824224450	21550	21600	21600	21550	174
494	20241014	102800	2820473800	21550	21600	21600	21550	301
495	20241014	102700	2813986400	21600	21600	21600	21550	32
496	20241014	102600	2813295400	21600	21600	21600	21550	2068
497	20241014	102500	2768628550	21600	21650	21650	21600	7751
498	20241014	102400	2601196050	21650	21650	21650	21600	109
499	20241014	102300	2598841200	21600	21600	21650	21600	422
500	20241014	102200	2589724400	21650	21600	21650	21600	12421
501	20241014	102100	2321428150	21600	21650	21650	21600	177
502	20241014	102000	2317599400	21650	21650	21650	21600	187
503	20241014	101900	2313553650	21650	21650	21650	21600	379
504	20241014	101800	2305355950	21650	21650	21650	21600	336
505	20241014	101700	2298090600	21650	21650	21650	21600	171
506	20241014	101600	2294392200	21650	21650	21650	21600	780
507	20241014	101500	2277511000	21650	21600	21650	21600	172
508	20241014	101400	2273789700	21650	21650	21650	21600	362
509	20241014	101300	2265965200	21650	21650	21650	21600	307
510	20241014	101200	2259325550	21600	21600	21650	21600	180
511	20241014	101100	2255431550	21650	21600	21650	21600	333
512	20241014	101000	2248233250	21650	21650	21650	21600	894
513	20241014	100900	2228912250	21600	21600	21650	21600	100
514	20241014	100800	2226751250	21650	21650	21650	21600	1209
515	20241014	100700	2200600700	21650	21600	21650	21600	923
516	20241014	100600	2180662350	21600	21600	21650	21600	637
517	20241014	100500	2166894400	21600	21600	21650	21600	493
518	20241014	100400	2156236300	21600	21650	21650	21600	393
519	20241014	100300	2147739900	21600	21650	21650	21600	725
520	20241014	100200	2132075150	21650	21650	21650	21600	489
521	20241014	100100	2121509800	21650	21650	21650	21600	117
522	20241014	100000	2118980500	21650	21650	21650	21600	274
523	20241014	095900	2113057400	21600	21650	21700	21600	1662
524	20241014	095800	2077089850	21650	21650	21700	21650	411
525	20241014	095700	2068191000	21650	21700	21700	21650	235
526	20241014	095600	2063097500	21650	21650	21700	21650	894
527	20241014	095500	2043734500	21650	21650	21700	21650	1377
528	20241014	095400	2013921050	21700	21700	21700	21650	1218
529	20241014	095300	1987499150	21650	21700	21700	21650	218
530	20241014	095200	1982779350	21700	21700	21700	21650	218
531	20241014	095100	1978058300	21700	21700	21700	21650	589
532	20241014	095000	1965279050	21650	21650	21700	21650	567
533	20241014	094900	1953003050	21700	21700	21700	21650	321
534	20241014	094800	1946047950	21700	21650	21700	21650	1680
535	20241014	094700	1909675800	21650	21700	21700	21650	21
536	20241014	094600	1909220150	21700	21700	21700	21650	6663
537	20241014	094500	1764846550	21700	21650	21700	21650	517
538	20241014	094400	1753649350	21650	21700	21700	21650	136
539	20241014	094300	1750704500	21700	21650	21700	21650	1701
540	20241014	094200	1713798500	21700	21700	21700	21650	1409
541	20241014	094100	1683243250	21700	21650	21700	21650	1644
542	20241014	094000	1647648150	21650	21700	21700	21650	2452
543	20241014	093900	1594556550	21700	21700	21700	21650	207
544	20241014	093800	1590067500	21700	21650	21700	21650	457
545	20241014	093700	1580170200	21650	21700	21700	21650	834
546	20241014	093600	1562108600	21650	21700	21700	21650	438
547	20241014	093500	1552623400	21700	21700	21700	21700	59
548	20241014	093400	1551343100	21700	21700	21700	21650	602
549	20241014	093300	1538308100	21650	21650	21700	21650	385
550	20241014	093200	1529971500	21650	21700	21700	21650	446
551	20241014	093100	1520313100	21700	21700	21700	21700	32
552	20241014	093000	1519618700	21700	21650	21700	21650	306
553	20241014	092900	1512981500	21650	21700	21700	21650	5170
554	20241014	092800	1401044050	21700	21700	21750	21650	1721
555	20241014	092700	1363703300	21700	21700	21750	21700	1517
556	20241014	092600	1330783200	21700	21700	21750	21650	2983
557	20241014	092500	1266040650	21700	21700	21750	21700	618
558	20241014	092400	1252629950	21700	21700	21750	21650	3058
559	20241014	092300	1186284350	21700	21700	21750	21700	990
560	20241014	092200	1164781400	21700	21700	21750	21650	6258
561	20241014	092100	1028988150	21650	21700	21700	21650	258
562	20241014	092000	1023401950	21650	21650	21700	21650	242
563	20241014	091900	1018162250	21650	21700	21700	21650	628
564	20241014	091800	1004560400	21700	21700	21700	21600	2171
565	20241014	091700	957598500	21650	21650	21650	21650	2249
566	20241014	091600	908907650	21700	21650	21700	21600	2560
567	20241014	091500	853430650	21650	21650	21700	21650	1861
568	20241014	091400	813137350	21650	21650	21700	21650	3629
569	20241014	091300	734566900	21700	21700	21700	21650	582
570	20241014	091200	721953600	21700	21750	21750	21700	8881
571	20241014	091100	529235700	21750	21750	21750	21700	4452
572	20241014	091000	432412450	21750	21750	21750	21700	1768
573	20241014	090900	393966150	21750	21750	21750	21700	631
574	20241014	090800	380244900	21750	21750	21750	21700	765
575	20241014	090700	363608650	21750	21750	21750	21700	1189
576	20241014	090600	337769400	21750	21750	21750	21700	666
577	20241014	090500	323298700	21750	21750	21750	21700	299
578	20241014	090400	316795700	21750	21800	21800	21700	1455
579	20241014	090300	285154950	21750	21750	21800	21700	1349
580	20241014	090200	255824000	21750	21800	21800	21700	2398
581	20241014	090100	203668550	21800	21700	21800	21700	1979
582	20241014	090000	160611150	21700	21650	21750	21650	7416