KissMeData/005290/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	184600	7086925450	29800	29800	29800	29800	6348
3	20241007	184500	7086925450	29800	29800	29800	29800	0
4	20241007	184400	7086925450	29800	29800	29800	29800	0
5	20241007	184300	7086925450	29800	29800	29800	29800	0
6	20241007	184200	7086925450	29800	29800	29800	29800	0
7	20241007	184100	7086925450	29800	29800	29800	29800	0
8	20241007	184000	7086925450	29800	29800	29800	29800	0
9	20241007	183900	7086925450	29800	29800	29800	29800	0
10	20241007	183800	7086925450	29800	29800	29800	29800	0
11	20241007	183700	7086925450	29800	29800	29800	29800	0
12	20241007	183600	7086925450	29800	29800	29800	29800	0
13	20241007	183500	7086925450	29800	29800	29800	29800	0
14	20241007	183400	7086925450	29800	29800	29800	29800	0
15	20241007	183300	7086925450	29800	29800	29800	29800	0
16	20241007	183200	7086925450	29800	29800	29800	29800	0
17	20241007	183100	7086925450	29800	29800	29800	29800	0
18	20241007	183000	7086925450	29800	29800	29800	29800	0
19	20241007	182900	7086925450	29800	29800	29800	29800	0
20	20241007	182800	7086925450	29800	29800	29800	29800	0
21	20241007	182700	7086925450	29800	29800	29800	29800	0
22	20241007	182600	7086925450	29800	29800	29800	29800	0
23	20241007	182500	7086925450	29800	29800	29800	29800	0
24	20241007	182400	7086925450	29800	29800	29800	29800	0
25	20241007	182300	7086925450	29800	29800	29800	29800	0
26	20241007	182200	7086925450	29800	29800	29800	29800	0
27	20241007	182100	7086925450	29800	29800	29800	29800	0
28	20241007	182000	7086925450	29800	29800	29800	29800	0
29	20241007	181900	7086925450	29800	29800	29800	29800	0
30	20241007	181800	7086925450	29800	29800	29800	29800	0
31	20241007	181700	7086925450	29800	29800	29800	29800	0
32	20241007	181600	7086925450	29800	29800	29800	29800	6348
33	20241007	181500	7086925450	29800	29800	29800	29800	0
34	20241007	181400	7086925450	29800	29800	29800	29800	0
35	20241007	181300	7086925450	29800	29800	29800	29800	0
36	20241007	181200	7086925450	29800	29800	29800	29800	0
37	20241007	181100	7086925450	29800	29800	29800	29800	0
38	20241007	181000	7086925450	29800	29800	29800	29800	0
39	20241007	180900	7086925450	29800	29800	29800	29800	0
40	20241007	180800	7086925450	29800	29800	29800	29800	0
41	20241007	180700	7086925450	29800	29800	29800	29800	0
42	20241007	180600	7086925450	29800	29800	29800	29800	0
43	20241007	180500	7086925450	29800	29800	29800	29800	0
44	20241007	180400	7086925450	29800	29800	29800	29800	0
45	20241007	180300	7086925450	29800	29800	29800	29800	0
46	20241007	180200	7086925450	29800	29800	29800	29800	0
47	20241007	180100	7086925450	29800	29800	29800	29800	0
48	20241007	180000	7086925450	29800	29800	29800	29800	0
49	20241007	175900	7086925450	29800	29800	29800	29800	0
50	20241007	175800	7086925450	29800	29800	29800	29800	0
51	20241007	175700	7086925450	29800	29800	29800	29800	0
52	20241007	175600	7086925450	29800	29800	29800	29800	0
53	20241007	175500	7086925450	29800	29800	29800	29800	0
54	20241007	175400	7086925450	29800	29800	29800	29800	0
55	20241007	175300	7086925450	29800	29800	29800	29800	0
56	20241007	175200	7086925450	29800	29800	29800	29800	0
57	20241007	175100	7086925450	29800	29800	29800	29800	0
58	20241007	175000	7086925450	29800	29800	29800	29800	0
59	20241007	174900	7086925450	29800	29800	29800	29800	0
60	20241007	174800	7086925450	29800	29800	29800	29800	0
61	20241007	174700	7086925450	29800	29800	29800	29800	0
62	20241007	174600	7086925450	29800	29800	29800	29800	6348
63	20241007	174500	7086925450	29800	29800	29800	29800	0
64	20241007	174400	7086925450	29800	29800	29800	29800	0
65	20241007	174300	7086925450	29800	29800	29800	29800	0
66	20241007	174200	7086925450	29800	29800	29800	29800	0
67	20241007	174100	7086925450	29800	29800	29800	29800	0
68	20241007	174000	7086925450	29800	29800	29800	29800	0
69	20241007	173900	7086925450	29800	29800	29800	29800	0
70	20241007	173800	7086925450	29800	29800	29800	29800	0
71	20241007	173700	7086925450	29800	29800	29800	29800	0
72	20241007	173600	7086925450	29800	29800	29800	29800	0
73	20241007	173500	7086925450	29800	29800	29800	29800	0
74	20241007	173400	7086925450	29800	29800	29800	29800	0
75	20241007	173300	7086925450	29800	29800	29800	29800	0
76	20241007	173200	7086925450	29800	29800	29800	29800	0
77	20241007	173100	7086925450	29800	29800	29800	29800	0
78	20241007	173000	7086925450	29800	29800	29800	29800	0
79	20241007	172900	7086925450	29800	29800	29800	29800	0
80	20241007	172800	7086925450	29800	29800	29800	29800	0
81	20241007	172700	7086925450	29800	29800	29800	29800	0
82	20241007	172600	7086925450	29800	29800	29800	29800	0
83	20241007	172500	7086925450	29800	29800	29800	29800	0
84	20241007	172400	7086925450	29800	29800	29800	29800	0
85	20241007	172300	7086925450	29800	29800	29800	29800	0
86	20241007	172200	7086925450	29800	29800	29800	29800	0
87	20241007	172100	7086925450	29800	29800	29800	29800	0
88	20241007	172000	7086925450	29800	29800	29800	29800	0
89	20241007	171900	7086925450	29800	29800	29800	29800	0
90	20241007	171800	7086925450	29800	29800	29800	29800	0
91	20241007	171700	7086925450	29800	29800	29800	29800	0
92	20241007	171600	7086925450	29800	29800	29800	29800	6348
93	20241007	171500	7086925450	29800	29800	29800	29800	0
94	20241007	171400	7086925450	29800	29800	29800	29800	0
95	20241007	171300	7086925450	29800	29800	29800	29800	0
96	20241007	171200	7086925450	29800	29800	29800	29800	0
97	20241007	171100	7086925450	29800	29800	29800	29800	0
98	20241007	171000	7086925450	29800	29800	29800	29800	0
99	20241007	170900	7086925450	29800	29800	29800	29800	0
100	20241007	170800	7086925450	29800	29800	29800	29800	0
101	20241007	170700	7086925450	29800	29800	29800	29800	0
102	20241007	170600	7086925450	29800	29800	29800	29800	0
103	20241007	170500	7086925450	29800	29800	29800	29800	0
104	20241007	170400	7086925450	29800	29800	29800	29800	0
105	20241007	170300	7086925450	29800	29800	29800	29800	0
106	20241007	170200	7086925450	29800	29800	29800	29800	0
107	20241007	170100	7086925450	29800	29800	29800	29800	0
108	20241007	170000	7086925450	29800	29800	29800	29800	0
109	20241007	165900	7086925450	29800	29800	29800	29800	0
110	20241007	165800	7086925450	29800	29800	29800	29800	0
111	20241007	165700	7086925450	29800	29800	29800	29800	0
112	20241007	165600	7086925450	29800	29800	29800	29800	0
113	20241007	165500	7086925450	29800	29800	29800	29800	0
114	20241007	165400	7086925450	29800	29800	29800	29800	0
115	20241007	165300	7086925450	29800	29800	29800	29800	0
116	20241007	165200	7086925450	29800	29800	29800	29800	0
117	20241007	165100	7086925450	29800	29800	29800	29800	0
118	20241007	165000	7086925450	29800	29800	29800	29800	0
119	20241007	164900	7086925450	29800	29800	29800	29800	0
120	20241007	164800	7086925450	29800	29800	29800	29800	0
121	20241007	164700	7086925450	29800	29800	29800	29800	0
122	20241007	164600	7086925450	29800	29800	29800	29800	6348
123	20241007	164500	7086925450	29800	29800	29800	29800	0
124	20241007	164400	7086925450	29800	29800	29800	29800	0
125	20241007	164300	7086925450	29800	29800	29800	29800	0
126	20241007	164200	7086925450	29800	29800	29800	29800	0
127	20241007	164100	7086925450	29800	29800	29800	29800	0
128	20241007	164000	7086925450	29800	29800	29800	29800	0
129	20241007	163900	7086925450	29800	29800	29800	29800	0
130	20241007	163800	7086925450	29800	29800	29800	29800	0
131	20241007	163700	7086925450	29800	29800	29800	29800	0
132	20241007	163600	7086925450	29800	29800	29800	29800	0
133	20241007	163500	7086925450	29800	29800	29800	29800	0
134	20241007	163400	7086925450	29800	29800	29800	29800	0
135	20241007	163300	7086925450	29800	29800	29800	29800	0
136	20241007	163200	7086925450	29800	29800	29800	29800	0
137	20241007	163100	7086925450	29800	29800	29800	29800	0
138	20241007	163000	7086925450	29800	29800	29800	29800	0
139	20241007	162900	7086925450	29800	29800	29800	29800	0
140	20241007	162800	7086925450	29800	29800	29800	29800	0
141	20241007	162700	7086925450	29800	29800	29800	29800	0
142	20241007	162600	7086925450	29800	29800	29800	29800	0
143	20241007	162500	7086925450	29800	29800	29800	29800	0
144	20241007	162400	7086925450	29800	29800	29800	29800	0
145	20241007	162300	7086925450	29800	29800	29800	29800	0
146	20241007	162200	7086925450	29800	29800	29800	29800	0
147	20241007	162100	7086925450	29800	29800	29800	29800	0
148	20241007	162000	7086925450	29800	29800	29800	29800	0
149	20241007	161900	7086925450	29800	29800	29800	29800	0
150	20241007	161800	7086925450	29800	29800	29800	29800	0
151	20241007	161700	7086925450	29800	29800	29800	29800	0
152	20241007	161600	7086925450	29800	29800	29800	29800	6348
153	20241007	161500	7086925450	29800	29800	29800	29800	0
154	20241007	161400	7086925450	29800	29800	29800	29800	0
155	20241007	161300	7086925450	29800	29800	29800	29800	0
156	20241007	161200	7086925450	29800	29800	29800	29800	0
157	20241007	161100	7086925450	29800	29800	29800	29800	0
158	20241007	161000	7086925450	29800	29800	29800	29800	0
159	20241007	160900	7086925450	29800	29800	29800	29800	0
160	20241007	160800	7086925450	29800	29800	29800	29800	0
161	20241007	160700	7086925450	29800	29800	29800	29800	0
162	20241007	160600	7086925450	29800	29800	29800	29800	0
163	20241007	160500	7086925450	29800	29800	29800	29800	0
164	20241007	160400	7086925450	29800	29800	29800	29800	0
165	20241007	160300	7086925450	29800	29800	29800	29800	0
166	20241007	160200	7086925450	29800	29800	29800	29800	0
167	20241007	160100	7086925450	29800	29800	29800	29800	0
168	20241007	160000	7086925450	29800	29800	29800	29800	0
169	20241007	155900	7086925450	29800	29800	29800	29800	0
170	20241007	155800	7086925450	29800	29800	29800	29800	0
171	20241007	155700	7086925450	29800	29800	29800	29800	0
172	20241007	155600	7086925450	29800	29800	29800	29800	0
173	20241007	155500	7086925450	29800	29800	29800	29800	0
174	20241007	155400	7086925450	29800	29800	29800	29800	0
175	20241007	155300	7086925450	29800	29800	29800	29800	0
176	20241007	155200	7086925450	29800	29800	29800	29800	0
177	20241007	155100	7086925450	29800	29800	29800	29800	0
178	20241007	155000	7086925450	29800	29800	29800	29800	0
179	20241007	154900	7086925450	29800	29800	29800	29800	0
180	20241007	154800	7086925450	29800	29800	29800	29800	0
181	20241007	154700	7086925450	29800	29800	29800	29800	0
182	20241007	154600	7086925450	29800	29800	29800	29800	6348
183	20241007	154500	7086925450	29800	29800	29800	29800	0
184	20241007	154400	7086925450	29800	29800	29800	29800	0
185	20241007	154300	7086925450	29800	29800	29800	29800	0
186	20241007	154200	7086925450	29800	29800	29800	29800	0
187	20241007	154100	7086925450	29800	29800	29800	29800	0
188	20241007	154000	7086925450	29800	29800	29800	29800	0
189	20241007	153900	7086925450	29800	29800	29800	29800	0
190	20241007	153800	7086925450	29800	29800	29800	29800	0
191	20241007	153700	7086925450	29800	29800	29800	29800	0
192	20241007	153600	7086925450	29800	29800	29800	29800	0
193	20241007	153500	7086925450	29800	29800	29800	29800	0
194	20241007	153400	7086925450	29800	29800	29800	29800	0
195	20241007	153300	7086925450	29800	29800	29800	29800	0
196	20241007	153200	7086925450	29800	29800	29800	29800	0
197	20241007	153100	7086925450	29800	29800	29800	29800	0
198	20241007	153000	7086925450	29800	29800	29800	29800	6348
199	20241007	152900	6897755050	29800	29800	29800	29800	0
200	20241007	152800	6897755050	29800	29800	29800	29800	0
201	20241007	152700	6897755050	29800	29800	29800	29800	0
202	20241007	152600	6897755050	29800	29800	29800	29800	0
203	20241007	152500	6897755050	29800	29800	29800	29800	0
204	20241007	152400	6897755050	29800	29800	29800	29800	0
205	20241007	152300	6897755050	29800	29800	29800	29800	0
206	20241007	152200	6897755050	29800	29800	29800	29800	0
207	20241007	152100	6897755050	29800	29800	29800	29800	0
208	20241007	152000	6897755050	29800	29800	29800	29800	0
209	20241007	151900	6897755050	29800	29800	29800	29750	1692
210	20241007	151800	6847357050	29800	29800	29800	29800	857
211	20241007	151700	6821818450	29800	29800	29850	29800	725
212	20241007	151600	6800213250	29800	29800	29850	29800	327
213	20241007	151500	6790468550	29800	29800	29850	29750	338
214	20241007	151400	6780397000	29800	29750	29850	29750	1209
215	20241007	151300	6744367500	29750	29750	29800	29750	1416
216	20241007	151200	6702181100	29750	29750	29800	29750	186
217	20241007	151100	6696647550	29750	29700	29750	29700	167
218	20241007	151000	6691680450	29700	29700	29800	29700	331
219	20241007	150900	6681842650	29750	29700	29800	29700	630
220	20241007	150800	6663109300	29700	29700	29750	29700	211
221	20241007	150700	6656838100	29700	29800	29800	29700	95
222	20241007	150600	6654015650	29800	29700	29800	29700	601
223	20241007	150500	6636137950	29700	29800	29800	29700	194
224	20241007	150400	6630366600	29750	29750	29750	29700	850
225	20241007	150300	6605085100	29750	29700	29750	29700	51
226	20241007	150200	6603570150	29700	29700	29700	29700	92
227	20241007	150100	6600837750	29700	29750	29750	29700	147
228	20241007	150000	6596467700	29700	29750	29750	29700	183
229	20241007	145900	6591025250	29750	29750	29800	29750	706
230	20241007	145800	6570017250	29750	29800	29800	29750	731
231	20241007	145700	6548267250	29750	29750	29800	29700	712
232	20241007	145600	6527084900	29700	29750	29750	29700	619
233	20241007	145500	6508698550	29750	29700	29750	29700	682
234	20241007	145400	6488439400	29750	29700	29750	29700	127
235	20241007	145300	6484662800	29800	29800	29800	29700	638
236	20241007	145200	6465696900	29750	29700	29800	29700	828
237	20241007	145100	6441062550	29700	29750	29750	29700	901
238	20241007	145000	6414285550	29700	29750	29750	29700	77
239	20241007	144900	6411995250	29800	29700	29800	29700	718
240	20241007	144800	6390639400	29700	29800	29800	29700	684
241	20241007	144700	6370294850	29800	29800	29800	29750	427
242	20241007	144600	6357586850	29750	29800	29850	29750	1111
243	20241007	144500	6324477050	29800	29750	29850	29750	741
244	20241007	144400	6302412100	29800	29750	29800	29750	376
245	20241007	144300	6291207350	29800	29800	29850	29800	916
246	20241007	144200	6263908500	29800	29800	29850	29800	103
247	20241007	144100	6260836250	29800	29850	29850	29800	1421
248	20241007	144000	6218487600	29800	29800	29850	29750	2201
249	20241007	143900	6152855400	29800	29750	29800	29750	95
250	20241007	143800	6150024550	29750	29750	29800	29700	831
251	20241007	143700	6125289550	29750	29800	29800	29750	259
252	20241007	143600	6117573050	29800	29800	29850	29750	344
253	20241007	143500	6107321550	29800	29750	29800	29750	613
254	20241007	143400	6089081000	29750	29750	29850	29750	682
255	20241007	143300	6068760050	29750	29800	29800	29750	959
256	20241007	143200	6040202200	29850	29800	29850	29800	881
257	20241007	143100	6013944100	29800	29800	29850	29800	595
258	20241007	143000	5996209850	29850	29850	29850	29750	567
259	20241007	142900	5979309600	29850	29800	29850	29800	107
260	20241007	142800	5976117250	29800	29850	29850	29750	521
261	20241007	142700	5960588250	29850	29750	29850	29750	905
262	20241007	142600	5933618850	29750	29750	29800	29750	799
263	20241007	142500	5909846600	29750	29750	29800	29750	801
264	20241007	142400	5886007150	29800	29750	29800	29750	159
265	20241007	142300	5881271650	29800	29800	29850	29750	1244
266	20241007	142200	5844219200	29800	29750	29800	29700	1289
267	20241007	142100	5805818550	29750	29700	29800	29700	855
268	20241007	142000	5780407200	29700	29700	29750	29700	407
269	20241007	141900	5768317150	29750	29700	29750	29650	306
270	20241007	141800	5759228450	29750	29700	29750	29700	925
271	20241007	141700	5731731300	29650	29700	29700	29650	127
272	20241007	141600	5727959450	29650	29700	29700	29650	584
273	20241007	141500	5710640500	29700	29650	29700	29650	581
274	20241007	141400	5693411400	29700	29650	29700	29650	74
275	20241007	141300	5691214800	29700	29650	29700	29600	573
276	20241007	141200	5674244950	29650	29600	29700	29550	2007
277	20241007	141100	5614886500	29600	29700	29700	29600	1540
278	20241007	141000	5569285550	29650	29650	29700	29650	535
279	20241007	140900	5553420800	29700	29650	29700	29650	85
280	20241007	140800	5550897700	29650	29650	29700	29600	1340
281	20241007	140700	5511162200	29650	29600	29650	29600	137
282	20241007	140600	5507100700	29650	29600	29700	29600	1227
283	20241007	140500	5470721200	29600	29650	29650	29600	470
284	20241007	140400	5456795050	29650	29600	29650	29550	2957
285	20241007	140300	5369223300	29600	29600	29650	29550	922
286	20241007	140200	5341949250	29550	29600	29650	29400	8037
287	20241007	140100	5104783400	29600	29650	29700	29600	470
288	20241007	140000	5090859000	29600	29600	29700	29600	2251
289	20241007	135900	5024197500	29650	29650	29700	29600	1660
290	20241007	135800	4974991800	29650	29600	29700	29600	729
291	20241007	135700	4953370050	29600	29650	29700	29600	1109
292	20241007	135600	4920482200	29750	29750	29750	29500	4542
293	20241007	135500	4786065050	29750	29750	29750	29650	657
294	20241007	135400	4766572650	29700	29750	29750	29700	273
295	20241007	135300	4758462300	29700	29600	29750	29600	2291
296	20241007	135200	4690466550	29600	29650	29650	29500	5634
297	20241007	135100	4523903550	29650	29700	29750	29600	2342
298	20241007	135000	4454400150	29750	29750	29750	29600	2762
299	20241007	134900	4372591100	29700	29650	29750	29650	2438
300	20241007	134800	4300213900	29700	29700	29700	29650	1140
301	20241007	134700	4266401200	29650	29600	29700	29600	1655
302	20241007	134600	4217320500	29600	29600	29650	29600	662
303	20241007	134500	4197722250	29600	29650	29650	29550	772
304	20241007	134400	4174859450	29650	29700	29700	29600	714
305	20241007	134300	4153712650	29650	29700	29750	29600	1152
306	20241007	134200	4119542500	29650	29650	29700	29600	648
307	20241007	134100	4100350700	29650	29650	29650	29650	634
308	20241007	134000	4081552600	29650	29700	29700	29550	3765
309	20241007	133900	3970155300	29700	29650	29700	29600	850
310	20241007	133800	3944989150	29700	29750	29800	29600	1540
311	20241007	133700	3899343900	29750	29700	29750	29650	1913
312	20241007	133600	3842543100	29700	29800	29850	29700	3057
313	20241007	133500	3751608350	29800	29750	29850	29750	3511
314	20241007	133400	3647079250	29750	29750	29850	29750	2055
315	20241007	133300	3585867500	29750	29750	29800	29700	2089
316	20241007	133200	3523672100	29750	29750	29800	29700	2539
317	20241007	133100	3448156400	29750	29750	29800	29700	1240
318	20241007	133000	3411288150	29750	29650	29750	29650	413
319	20241007	132900	3399038850	29650	29700	29700	29600	1546
320	20241007	132800	3353225900	29600	29700	29700	29600	1493
321	20241007	132700	3309007650	29650	29550	29700	29550	882
322	20241007	132600	3282879900	29600	29550	29600	29500	1491
323	20241007	132500	3238773450	29550	29500	29600	29500	4473
324	20241007	132400	3106791500	29500	29550	29550	29500	2215
325	20241007	132300	3041419050	29550	29550	29600	29550	475
326	20241007	132200	3027381550	29550	29600	29600	29550	628
327	20241007	132100	3008823350	29550	29550	29600	29550	5662
328	20241007	132000	2841481550	29550	29550	29600	29500	3346
329	20241007	131900	2742628450	29600	29550	29600	29550	483
330	20241007	131800	2728348300	29600	29600	29600	29550	299
331	20241007	131700	2719498150	29600	29650	29700	29600	1254
332	20241007	131600	2682378000	29700	29600	29700	29600	351
333	20241007	131500	2671970800	29600	29650	29650	29600	607
334	20241007	131400	2653997700	29650	29650	29650	29600	84
335	20241007	131300	2651507150	29650	29650	29700	29650	183
336	20241007	131200	2646080400	29700	29650	29700	29600	3490
337	20241007	131100	2542623700	29700	29700	29700	29700	19
338	20241007	131000	2542059400	29700	29750	29800	29700	652
339	20241007	130900	2522688750	29750	29750	29750	29750	651
340	20241007	130800	2503321500	29750	29750	29750	29750	58
341	20241007	130700	2501596000	29800	29800	29800	29750	412
342	20241007	130600	2489337650	29800	29750	29800	29700	154
343	20241007	130500	2484757900	29750	29750	29800	29750	356
344	20241007	130400	2474166850	29750	29800	29800	29750	599
345	20241007	130300	2456346350	29800	29800	29800	29800	129
346	20241007	130200	2452502150	29800	29800	29800	29800	0
347	20241007	130100	2452502150	29800	29750	29800	29750	88
348	20241007	130000	2449882850	29750	29800	29800	29700	2167
349	20241007	125900	2385452150	29800	29800	29900	29750	2144
350	20241007	125800	2321472100	29750	29800	29800	29750	69
351	20241007	125700	2319419100	29800	29800	29850	29750	212
352	20241007	125600	2313096950	29800	29850	29850	29800	670
353	20241007	125500	2293120000	29850	29850	29850	29850	10
354	20241007	125400	2292821500	29850	29800	29850	29800	398
355	20241007	125300	2280943550	29850	29850	29850	29850	26
356	20241007	125200	2280167450	29850	29800	29850	29800	2
357	20241007	125100	2280107800	29800	29850	29850	29800	38
358	20241007	125000	2278973600	29850	29850	29850	29800	1599
359	20241007	124900	2231244950	29850	29850	29850	29850	17
360	20241007	124800	2230737500	29800	29750	29800	29750	398
361	20241007	124700	2218881850	29750	29800	29800	29750	26
362	20241007	124600	2218107100	29750	29750	29800	29750	90
363	20241007	124500	2215428300	29750	29750	29750	29750	333
364	20241007	124400	2205521550	29700	29700	29700	29700	249
365	20241007	124300	2198126250	29700	29800	29800	29700	70
366	20241007	124200	2196043950	29750	29800	29800	29750	37
367	20241007	124100	2194942700	29800	29750	29800	29750	16
368	20241007	124000	2194465950	29800	29750	29800	29750	16
369	20241007	123900	2193989200	29750	29800	29800	29750	65
370	20241007	123800	2192053800	29800	29750	29800	29750	38
371	20241007	123700	2190922150	29700	29700	29750	29700	142
372	20241007	123600	2186703850	29700	29750	29750	29700	16
373	20241007	123500	2186227900	29700	29700	29700	29700	26
374	20241007	123400	2185455700	29750	29750	29750	29700	22
375	20241007	123300	2184801350	29700	29750	29750	29700	36
376	20241007	123200	2183730500	29700	29700	29700	29700	33
377	20241007	123100	2182750400	29750	29750	29750	29700	84
378	20241007	123000	2180252600	29750	29650	29750	29650	75
379	20241007	122900	2178025150	29700	29700	29700	29650	1579
380	20241007	122800	2131205450	29650	29700	29700	29650	101
381	20241007	122700	2128205850	29700	29700	29700	29700	1441
382	20241007	122600	2085408150	29750	29800	29800	29750	1306
383	20241007	122500	2046553900	29750	29800	29800	29750	83
384	20241007	122400	2044084050	29800	29750	29800	29750	16
385	20241007	122300	2043607300	29800	29800	29800	29800	72
386	20241007	122200	2041461700	29750	29800	29800	29750	1031
387	20241007	122100	2010769950	29800	29800	29850	29800	76
388	20241007	122000	2008504400	29800	29850	29850	29800	587
389	20241007	121900	1991011050	29800	29850	29850	29800	118
390	20241007	121800	1987494150	29850	29800	29850	29800	97
391	20241007	121700	1984602750	29800	29800	29850	29800	360
392	20241007	121600	1973874000	29800	29850	29850	29800	111
393	20241007	121500	1970561950	29850	29800	29850	29800	44
394	20241007	121400	1969250000	29800	29850	29850	29800	97
395	20241007	121300	1966356050	29850	29850	29850	29800	37
396	20241007	121200	1965251650	29850	29850	29850	29800	27
397	20241007	121100	1964445950	29850	29800	29850	29800	72
398	20241007	121000	1962299550	29850	29850	29850	29850	48
399	20241007	120900	1960866750	29800	29800	29800	29800	979
400	20241007	120800	1931692550	29800	29750	29800	29750	27
401	20241007	120700	1930888050	29750	29800	29800	29750	89
402	20241007	120600	1928239500	29750	29800	29800	29750	44
403	20241007	120500	1926928350	29800	29750	29800	29750	56
404	20241007	120400	1925261100	29750	29800	29800	29750	3207
405	20241007	120300	1829848300	29800	29700	29800	29700	2901
406	20241007	120200	1743475950	29750	29700	29750	29700	1116
407	20241007	120100	1710329850	29650	29650	29700	29650	18
408	20241007	120000	1709795350	29650	29700	29700	29650	326
409	20241007	115900	1700115900	29650	29650	29650	29650	20
410	20241007	115800	1699522900	29700	29650	29700	29650	63
411	20241007	115700	1697654200	29650	29700	29700	29650	28
412	20241007	115600	1696823200	29650	29650	29650	29650	82
413	20241007	115500	1694391900	29650	29700	29700	29650	18
414	20241007	115400	1693857350	29700	29700	29700	29700	25
415	20241007	115300	1693114850	29650	29650	29700	29650	1065
416	20241007	115200	1661537450	29700	29700	29700	29650	28
417	20241007	115100	1660705950	29700	29700	29700	29700	22
418	20241007	115000	1660052550	29700	29650	29700	29650	61
419	20241007	114900	1658241050	29650	29700	29700	29650	66
420	20241007	114800	1656283600	29700	29650	29700	29650	18
421	20241007	114700	1655749100	29700	29700	29700	29700	31
422	20241007	114600	1654828400	29700	29700	29700	29650	49
423	20241007	114500	1653374600	29700	29700	29700	29700	80
424	20241007	114400	1650998600	29700	29700	29750	29700	133
425	20241007	114300	1647043650	29750	29750	29750	29750	10
426	20241007	114200	1646746150	29750	29700	29750	29700	1080
427	20241007	114100	1614669400	29750	29700	29750	29700	1334
428	20241007	114000	1575008350	29700	29700	29700	29700	49
429	20241007	113900	1573553050	29700	29750	29750	29700	47
430	20241007	113800	1572156350	29750	29750	29750	29700	54
431	20241007	113700	1570551050	29700	29750	29750	29700	53
432	20241007	113600	1568976150	29700	29700	29700	29700	25
433	20241007	113500	1568233650	29700	29750	29750	29700	66
434	20241007	113400	1566271700	29750	29750	29750	29750	18
435	20241007	113300	1565736200	29750	29700	29750	29700	4
436	20241007	113200	1565617250	29700	29700	29750	29700	46
437	20241007	113100	1564250300	29700	29750	29750	29700	17
438	20241007	113000	1563744600	29700	29700	29700	29700	24
439	20241007	112900	1563031800	29700	29700	29750	29700	41
440	20241007	112800	1561813350	29700	29750	29750	29700	51
441	20241007	112700	1560297900	29700	29700	29700	29700	28
442	20241007	112600	1559466300	29750	29750	29750	29700	21
443	20241007	112500	1558841600	29750	29700	29750	29700	27
444	20241007	112400	1558038950	29700	29750	29750	29700	55
445	20241007	112300	1556404200	29750	29700	29750	29700	11
446	20241007	112200	1556077000	29750	29750	29750	29750	15
447	20241007	112100	1555630750	29700	29750	29750	29700	49
448	20241007	112000	1554174550	29750	29750	29750	29750	0
449	20241007	111900	1554174550	29750	29700	29750	29700	741
450	20241007	111800	1532137300	29700	29750	29750	29700	26
451	20241007	111700	1531363850	29700	29750	29750	29700	34
452	20241007	111600	1530353900	29750	29750	29750	29700	201
453	20241007	111500	1524377900	29700	29700	29700	29700	2116
454	20241007	111400	1461532700	29650	29700	29700	29650	66
455	20241007	111300	1459575050	29650	29700	29700	29650	74
456	20241007	111200	1457378950	29700	29650	29700	29650	189
457	20241007	111100	1451769350	29700	29650	29700	29650	18
458	20241007	111000	1451234800	29650	29650	29700	29650	313
459	20241007	110900	1441945800	29700	29700	29700	29700	223
460	20241007	110800	1435322700	29700	29750	29750	29700	21
461	20241007	110700	1434698250	29700	29700	29700	29700	30
462	20241007	110600	1433807250	29700	29700	29750	29700	19
463	20241007	110500	1433242200	29700	29650	29700	29650	864
464	20241007	110400	1407581450	29650	29700	29700	29650	603
465	20241007	110300	1389695800	29700	29700	29700	29650	74
466	20241007	110200	1387499500	29700	29700	29700	29700	30
467	20241007	110100	1386608500	29700	29750	29750	29700	18
468	20241007	110000	1386073100	29700	29700	29700	29650	47
469	20241007	105900	1384677250	29700	29700	29750	29700	444
470	20241007	105800	1371487100	29700	29700	29700	29700	21
471	20241007	105700	1370863400	29700	29700	29700	29650	18
472	20241007	105600	1370328850	29750	29650	29750	29650	1212
473	20241007	105500	1334381350	29650	29600	29650	29600	109
474	20241007	105400	1331149750	29650	29650	29650	29650	6
475	20241007	105300	1330971850	29650	29650	29650	29600	75
476	20241007	105200	1328750200	29600	29600	29650	29600	120
477	20241007	105100	1325197200	29600	29650	29650	29600	62
478	20241007	105000	1323361250	29650	29650	29650	29650	624
479	20241007	104900	1304859650	29700	29700	29700	29650	218
480	20241007	104800	1298386550	29700	29750	29750	29650	222
481	20241007	104700	1291800800	29700	29700	29700	29700	22
482	20241007	104600	1291147400	29750	29700	29750	29700	548
483	20241007	104500	1274844450	29700	29750	29750	29700	827
484	20241007	104400	1250280050	29750	29750	29750	29750	30
485	20241007	104300	1249387550	29800	29750	29800	29750	31
486	20241007	104200	1248465050	29750	29750	29750	29750	217
487	20241007	104100	1242009300	29800	29800	29800	29800	50
488	20241007	104000	1240519300	29750	29850	29850	29750	1210
489	20241007	103900	1204510500	29850	29800	29850	29800	196
490	20241007	103800	1198668700	29800	29750	29800	29750	86
491	20241007	103700	1196107650	29800	29800	29850	29800	68
492	20241007	103600	1194081050	29850	29750	29850	29750	339
493	20241007	103500	1183976250	29800	29800	29800	29750	462
494	20241007	103400	1170208900	29750	29800	29800	29750	392
495	20241007	103300	1158528800	29800	29800	29850	29750	154
496	20241007	103200	1153939900	29750	29800	29800	29750	142
497	20241007	103100	1149711050	29800	29800	29800	29750	68
498	20241007	103000	1147685800	29800	29800	29800	29750	348
499	20241007	102900	1137315450	29750	29800	29800	29750	380
500	20241007	102800	1125991900	29750	29800	29800	29750	122
501	20241007	102700	1122356600	29800	29800	29800	29800	47
502	20241007	102600	1120956000	29800	29800	29800	29800	190
503	20241007	102500	1115294000	29800	29750	29800	29750	279
504	20241007	102400	1106980850	29800	29800	29800	29750	377
505	20241007	102300	1095747750	29750	29800	29800	29750	215
506	20241007	102200	1089350700	29750	29750	29750	29700	264
507	20241007	102100	1081496850	29700	29700	29700	29700	4
508	20241007	102000	1081378050	29750	29700	29750	29700	50
509	20241007	101900	1079892300	29700	29700	29700	29650	246
510	20241007	101800	1072586200	29700	29700	29700	29700	3
511	20241007	101700	1072497100	29700	29650	29700	29650	55
512	20241007	101600	1070865600	29700	29750	29750	29700	343
513	20241007	101500	1060678250	29750	29750	29750	29700	210
514	20241007	101400	1054434850	29800	29800	29800	29750	219
515	20241007	101300	1047917550	29800	29800	29800	29750	144
516	20241007	101200	1043631650	29800	29850	29850	29800	2987
517	20241007	101100	954587950	29850	29850	29850	29850	448
518	20241007	101000	941215150	29850	29800	29850	29800	75
519	20241007	100900	938976450	29800	29850	29850	29800	61
520	20241007	100800	937157100	29850	29850	29850	29850	74
521	20241007	100700	934948200	29850	29800	29850	29800	278
522	20241007	100600	926662850	29800	29800	29800	29750	311
523	20241007	100500	917396550	29800	29850	29850	29750	1197
524	20241007	100400	881751450	29850	29850	29850	29850	296
525	20241007	100300	872915850	29800	29750	29800	29750	477
526	20241007	100200	858701450	29750	29700	29750	29700	485
527	20241007	100100	844275450	29700	29700	29700	29700	279
528	20241007	100000	835989150	29700	29700	29700	29650	167
529	20241007	095900	831036050	29700	29700	29700	29650	148
530	20241007	095800	826642000	29650	29650	29650	29650	317
531	20241007	095700	817242950	29650	29600	29650	29600	107
532	20241007	095600	814071400	29650	29650	29650	29650	180
533	20241007	095500	808734400	29600	29650	29650	29600	122
534	20241007	095400	805121300	29650	29600	29650	29600	327
535	20241007	095300	795441350	29650	29600	29650	29600	39
536	20241007	095200	794285100	29550	29550	29550	29550	0
537	20241007	095100	794285100	29550	29600	29600	29550	489
538	20241007	095000	779821650	29600	29600	29650	29600	403
539	20241007	094900	767878900	29600	29600	29600	29600	42
540	20241007	094800	766635700	29550	29600	29600	29550	54
541	20241007	094700	765038800	29600	29550	29600	29550	632
542	20241007	094600	746362350	29600	29600	29600	29550	560
543	20241007	094500	729788300	29600	29550	29600	29550	57
544	20241007	094400	728103250	29600	29550	29600	29550	29
545	20241007	094300	727245450	29550	29500	29550	29500	99
546	20241007	094200	724324800	29550	29550	29550	29500	220
547	20241007	094100	717823900	29550	29600	29600	29500	247
548	20241007	094000	710525500	29600	29550	29600	29550	86
549	20241007	093900	707980300	29500	29550	29550	29500	377
550	20241007	093800	696851150	29550	29550	29550	29550	53
551	20241007	093700	695285000	29550	29550	29550	29500	253
552	20241007	093600	687810350	29450	29500	29550	29450	522
553	20241007	093500	672410650	29550	29600	29600	29550	148
554	20241007	093400	668032600	29550	29550	29550	29550	48
555	20241007	093300	666614200	29550	29550	29550	29550	43
556	20241007	093200	665343550	29500	29500	29500	29500	33
557	20241007	093100	664370050	29500	29500	29550	29500	425
558	20241007	093000	651832500	29500	29550	29600	29500	320
559	20241007	092900	642382200	29550	29550	29550	29550	332
560	20241007	092800	632571600	29550	29550	29550	29550	16
561	20241007	092700	632098800	29500	29500	29550	29500	112
562	20241007	092600	628793800	29550	29550	29550	29500	30
563	20241007	092500	627907550	29500	29500	29500	29450	1261
564	20241007	092400	590764900	29500	29550	29600	29500	1116
565	20241007	092300	557836100	29550	29600	29600	29550	84
566	20241007	092200	555353150	29600	29650	29650	29600	51
567	20241007	092100	553843450	29650	29550	29650	29500	700
568	20241007	092000	533127950	29500	29600	29650	29500	1385
569	20241007	091900	492189950	29650	29650	29650	29600	568
570	20241007	091800	475374950	29600	29600	29650	29600	79
571	20241007	091700	473033850	29650	29650	29650	29650	138
572	20241007	091600	468942150	29600	29650	29650	29550	213
573	20241007	091500	462628400	29550	29600	29600	29550	448
574	20241007	091400	449369550	29600	29600	29650	29600	534
575	20241007	091300	433543900	29600	29650	29700	29550	266
576	20241007	091200	425670500	29600	29550	29600	29500	1472
577	20241007	091100	382213750	29550	29500	29550	29500	261
578	20241007	091000	374506250	29500	29450	29600	29450	211
579	20241007	090900	368279200	29400	29400	29500	29400	548
580	20241007	090800	352153750	29400	29350	29400	29300	602
581	20241007	090700	334479750	29350	29400	29400	29350	78
582	20241007	090600	332188150	29400	29450	29450	29300	286
583	20241007	090500	323793500	29300	29350	29450	29250	2166
584	20241007	090400	260239350	29400	29500	29500	29350	1195
585	20241007	090300	225123150	29500	29500	29550	29450	447
586	20241007	090200	211931200	29450	29500	29600	29350	1394
587	20241007	090100	170862800	29600	29650	29650	29500	2079
588	20241007	090000	109412700	29650	29800	29800	29550	3686