KissMeData/000210/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	183000	1626493750	41450	41450	41450	41450	1999
3	20241023	182900	1626493750	41450	41450	41450	41450	0
4	20241023	182800	1626493750	41450	41450	41450	41450	0
5	20241023	182700	1626493750	41450	41450	41450	41450	0
6	20241023	182600	1626493750	41450	41450	41450	41450	0
7	20241023	182500	1626493750	41450	41450	41450	41450	0
8	20241023	182400	1626493750	41450	41450	41450	41450	0
9	20241023	182300	1626493750	41450	41450	41450	41450	0
10	20241023	182200	1626493750	41450	41450	41450	41450	0
11	20241023	182100	1626493750	41450	41450	41450	41450	0
12	20241023	182000	1626493750	41450	41450	41450	41450	0
13	20241023	181900	1626493750	41450	41450	41450	41450	0
14	20241023	181800	1626493750	41450	41450	41450	41450	0
15	20241023	181700	1626493750	41450	41450	41450	41450	0
16	20241023	181600	1626493750	41450	41450	41450	41450	0
17	20241023	181500	1626493750	41450	41450	41450	41450	0
18	20241023	181400	1626493750	41450	41450	41450	41450	0
19	20241023	181300	1626493750	41450	41450	41450	41450	0
20	20241023	181200	1626493750	41450	41450	41450	41450	0
21	20241023	181100	1626493750	41450	41450	41450	41450	0
22	20241023	181000	1626493750	41450	41450	41450	41450	0
23	20241023	180900	1626493750	41450	41450	41450	41450	0
24	20241023	180800	1626493750	41450	41450	41450	41450	0
25	20241023	180700	1626493750	41450	41450	41450	41450	0
26	20241023	180600	1626493750	41450	41450	41450	41450	0
27	20241023	180500	1626493750	41450	41450	41450	41450	0
28	20241023	180400	1626493750	41450	41450	41450	41450	0
29	20241023	180300	1626493750	41450	41450	41450	41450	0
30	20241023	180200	1626493750	41450	41450	41450	41450	0
31	20241023	180100	1626493750	41450	41450	41450	41450	0
32	20241023	180000	1626493750	41450	41450	41450	41450	1999
33	20241023	175900	1626493750	41450	41450	41450	41450	0
34	20241023	175800	1626493750	41450	41450	41450	41450	0
35	20241023	175700	1626493750	41450	41450	41450	41450	0
36	20241023	175600	1626493750	41450	41450	41450	41450	0
37	20241023	175500	1626493750	41450	41450	41450	41450	0
38	20241023	175400	1626493750	41450	41450	41450	41450	0
39	20241023	175300	1626493750	41450	41450	41450	41450	0
40	20241023	175200	1626493750	41450	41450	41450	41450	0
41	20241023	175100	1626493750	41450	41450	41450	41450	0
42	20241023	175000	1626493750	41450	41450	41450	41450	0
43	20241023	174900	1626493750	41450	41450	41450	41450	0
44	20241023	174800	1626493750	41450	41450	41450	41450	0
45	20241023	174700	1626493750	41450	41450	41450	41450	0
46	20241023	174600	1626493750	41450	41450	41450	41450	0
47	20241023	174500	1626493750	41450	41450	41450	41450	0
48	20241023	174400	1626493750	41450	41450	41450	41450	0
49	20241023	174300	1626493750	41450	41450	41450	41450	0
50	20241023	174200	1626493750	41450	41450	41450	41450	0
51	20241023	174100	1626493750	41450	41450	41450	41450	0
52	20241023	174000	1626493750	41450	41450	41450	41450	0
53	20241023	173900	1626493750	41450	41450	41450	41450	0
54	20241023	173800	1626493750	41450	41450	41450	41450	0
55	20241023	173700	1626493750	41450	41450	41450	41450	0
56	20241023	173600	1626493750	41450	41450	41450	41450	0
57	20241023	173500	1626493750	41450	41450	41450	41450	0
58	20241023	173400	1626493750	41450	41450	41450	41450	0
59	20241023	173300	1626493750	41450	41450	41450	41450	0
60	20241023	173200	1626493750	41450	41450	41450	41450	0
61	20241023	173100	1626493750	41450	41450	41450	41450	0
62	20241023	173000	1626493750	41450	41450	41450	41450	1999
63	20241023	172900	1626493750	41450	41450	41450	41450	0
64	20241023	172800	1626493750	41450	41450	41450	41450	0
65	20241023	172700	1626493750	41450	41450	41450	41450	0
66	20241023	172600	1626493750	41450	41450	41450	41450	0
67	20241023	172500	1626493750	41450	41450	41450	41450	0
68	20241023	172400	1626493750	41450	41450	41450	41450	0
69	20241023	172300	1626493750	41450	41450	41450	41450	0
70	20241023	172200	1626493750	41450	41450	41450	41450	0
71	20241023	172100	1626493750	41450	41450	41450	41450	0
72	20241023	172000	1626493750	41450	41450	41450	41450	0
73	20241023	171900	1626493750	41450	41450	41450	41450	0
74	20241023	171800	1626493750	41450	41450	41450	41450	0
75	20241023	171700	1626493750	41450	41450	41450	41450	0
76	20241023	171600	1626493750	41450	41450	41450	41450	0
77	20241023	171500	1626493750	41450	41450	41450	41450	0
78	20241023	171400	1626493750	41450	41450	41450	41450	0
79	20241023	171300	1626493750	41450	41450	41450	41450	0
80	20241023	171200	1626493750	41450	41450	41450	41450	0
81	20241023	171100	1626493750	41450	41450	41450	41450	0
82	20241023	171000	1626493750	41450	41450	41450	41450	0
83	20241023	170900	1626493750	41450	41450	41450	41450	0
84	20241023	170800	1626493750	41450	41450	41450	41450	0
85	20241023	170700	1626493750	41450	41450	41450	41450	0
86	20241023	170600	1626493750	41450	41450	41450	41450	0
87	20241023	170500	1626493750	41450	41450	41450	41450	0
88	20241023	170400	1626493750	41450	41450	41450	41450	0
89	20241023	170300	1626493750	41450	41450	41450	41450	0
90	20241023	170200	1626493750	41450	41450	41450	41450	0
91	20241023	170100	1626493750	41450	41450	41450	41450	0
92	20241023	170000	1626493750	41450	41450	41450	41450	1999
93	20241023	165900	1626493750	41450	41450	41450	41450	0
94	20241023	165800	1626493750	41450	41450	41450	41450	0
95	20241023	165700	1626493750	41450	41450	41450	41450	0
96	20241023	165600	1626493750	41450	41450	41450	41450	0
97	20241023	165500	1626493750	41450	41450	41450	41450	0
98	20241023	165400	1626493750	41450	41450	41450	41450	0
99	20241023	165300	1626493750	41450	41450	41450	41450	0
100	20241023	165200	1626493750	41450	41450	41450	41450	0
101	20241023	165100	1626493750	41450	41450	41450	41450	0
102	20241023	165000	1626493750	41450	41450	41450	41450	0
103	20241023	164900	1626493750	41450	41450	41450	41450	0
104	20241023	164800	1626493750	41450	41450	41450	41450	0
105	20241023	164700	1626493750	41450	41450	41450	41450	0
106	20241023	164600	1626493750	41450	41450	41450	41450	0
107	20241023	164500	1626493750	41450	41450	41450	41450	0
108	20241023	164400	1626493750	41450	41450	41450	41450	0
109	20241023	164300	1626493750	41450	41450	41450	41450	0
110	20241023	164200	1626493750	41450	41450	41450	41450	0
111	20241023	164100	1626493750	41450	41450	41450	41450	0
112	20241023	164000	1626493750	41450	41450	41450	41450	0
113	20241023	163900	1626493750	41450	41450	41450	41450	0
114	20241023	163800	1626493750	41450	41450	41450	41450	0
115	20241023	163700	1626493750	41450	41450	41450	41450	0
116	20241023	163600	1626493750	41450	41450	41450	41450	0
117	20241023	163500	1626493750	41450	41450	41450	41450	0
118	20241023	163400	1626493750	41450	41450	41450	41450	0
119	20241023	163300	1626493750	41450	41450	41450	41450	0
120	20241023	163200	1626493750	41450	41450	41450	41450	0
121	20241023	163100	1626493750	41450	41450	41450	41450	0
122	20241023	163000	1626493750	41450	41450	41450	41450	1999
123	20241023	162900	1626493750	41450	41450	41450	41450	0
124	20241023	162800	1626493750	41450	41450	41450	41450	0
125	20241023	162700	1626493750	41450	41450	41450	41450	0
126	20241023	162600	1626493750	41450	41450	41450	41450	0
127	20241023	162500	1626493750	41450	41450	41450	41450	0
128	20241023	162400	1626493750	41450	41450	41450	41450	0
129	20241023	162300	1626493750	41450	41450	41450	41450	0
130	20241023	162200	1626493750	41450	41450	41450	41450	0
131	20241023	162100	1626493750	41450	41450	41450	41450	0
132	20241023	162000	1626493750	41450	41450	41450	41450	0
133	20241023	161900	1626493750	41450	41450	41450	41450	0
134	20241023	161800	1626493750	41450	41450	41450	41450	0
135	20241023	161700	1626493750	41450	41450	41450	41450	0
136	20241023	161600	1626493750	41450	41450	41450	41450	0
137	20241023	161500	1626493750	41450	41450	41450	41450	0
138	20241023	161400	1626493750	41450	41450	41450	41450	0
139	20241023	161300	1626493750	41450	41450	41450	41450	0
140	20241023	161200	1626493750	41450	41450	41450	41450	0
141	20241023	161100	1626493750	41450	41450	41450	41450	0
142	20241023	161000	1626493750	41450	41450	41450	41450	0
143	20241023	160900	1626493750	41450	41450	41450	41450	0
144	20241023	160800	1626493750	41450	41450	41450	41450	0
145	20241023	160700	1626493750	41450	41450	41450	41450	0
146	20241023	160600	1626493750	41450	41450	41450	41450	0
147	20241023	160500	1626493750	41450	41450	41450	41450	0
148	20241023	160400	1626493750	41450	41450	41450	41450	0
149	20241023	160300	1626493750	41450	41450	41450	41450	0
150	20241023	160200	1626493750	41450	41450	41450	41450	0
151	20241023	160100	1626493750	41450	41450	41450	41450	0
152	20241023	160000	1626493750	41450	41450	41450	41450	1999
153	20241023	155900	1626493750	41450	41450	41450	41450	0
154	20241023	155800	1626493750	41450	41450	41450	41450	0
155	20241023	155700	1626493750	41450	41450	41450	41450	0
156	20241023	155600	1626493750	41450	41450	41450	41450	0
157	20241023	155500	1626493750	41450	41450	41450	41450	0
158	20241023	155400	1626493750	41450	41450	41450	41450	0
159	20241023	155300	1626493750	41450	41450	41450	41450	0
160	20241023	155200	1626493750	41450	41450	41450	41450	0
161	20241023	155100	1626493750	41450	41450	41450	41450	0
162	20241023	155000	1626493750	41450	41450	41450	41450	0
163	20241023	154900	1626493750	41450	41450	41450	41450	0
164	20241023	154800	1626493750	41450	41450	41450	41450	0
165	20241023	154700	1626493750	41450	41450	41450	41450	0
166	20241023	154600	1626493750	41450	41450	41450	41450	0
167	20241023	154500	1626493750	41450	41450	41450	41450	0
168	20241023	154400	1626493750	41450	41450	41450	41450	0
169	20241023	154300	1626493750	41450	41450	41450	41450	0
170	20241023	154200	1626493750	41450	41450	41450	41450	0
171	20241023	154100	1626493750	41450	41450	41450	41450	0
172	20241023	154000	1626493750	41450	41450	41450	41450	0
173	20241023	153900	1626493750	41450	41450	41450	41450	0
174	20241023	153800	1626493750	41450	41450	41450	41450	0
175	20241023	153700	1626493750	41450	41450	41450	41450	0
176	20241023	153600	1626493750	41450	41450	41450	41450	0
177	20241023	153500	1626493750	41450	41450	41450	41450	0
178	20241023	153400	1626493750	41450	41450	41450	41450	0
179	20241023	153300	1626493750	41450	41450	41450	41450	0
180	20241023	153200	1626493750	41450	41450	41450	41450	0
181	20241023	153100	1626493750	41450	41450	41450	41450	0
182	20241023	153000	1626493750	41450	41450	41450	41450	3998
183	20241023	152900	1543635200	41400	41400	41400	41400	0
184	20241023	152800	1543635200	41400	41400	41400	41400	0
185	20241023	152700	1543635200	41400	41400	41400	41400	0
186	20241023	152600	1543635200	41400	41400	41400	41400	0
187	20241023	152500	1543635200	41400	41400	41400	41400	0
188	20241023	152400	1543635200	41400	41400	41400	41400	0
189	20241023	152300	1543635200	41400	41400	41400	41400	0
190	20241023	152200	1543635200	41400	41400	41400	41400	0
191	20241023	152100	1543635200	41400	41400	41400	41400	0
192	20241023	152000	1543635200	41400	41400	41400	41400	0
193	20241023	151900	1543635200	41400	41400	41400	41400	41
194	20241023	151800	1541937800	41450	41450	41450	41450	1
195	20241023	151700	1541896350	41350	41400	41400	41250	97
196	20241023	151600	1537881600	41300	41300	41400	41250	34
197	20241023	151500	1536476200	41300	41350	41350	41250	7
198	20241023	151400	1536187100	41300	41350	41350	41250	62
199	20241023	151300	1533626000	41250	41350	41400	41250	138
200	20241023	151200	1527919500	41450	41450	41450	41300	1210
201	20241023	151100	1477916700	41450	41350	41500	41350	262
202	20241023	151000	1467053800	41350	41300	41400	41300	17
203	20241023	150900	1466350350	41300	41250	41450	41250	157
204	20241023	150800	1459847850	41350	41450	41450	41200	922
205	20241023	150700	1421847700	41500	41200	41500	41200	515
206	20241023	150600	1400514200	41250	41350	41500	41250	1071
207	20241023	150500	1356278050	41350	41250	41350	41250	120
208	20241023	150400	1351326750	41300	41250	41350	41250	43
209	20241023	150300	1349551500	41250	41250	41400	41250	333
210	20241023	150200	1335791900	41250	41250	41350	41250	117
211	20241023	150100	1330957150	41250	41250	41350	41250	1416
212	20241023	150000	1272532100	41250	41250	41300	41250	81
213	20241023	145900	1269190150	41250	41300	41300	41250	143
214	20241023	145800	1263291300	41250	41300	41350	41250	358
215	20241023	145700	1248507000	41300	41300	41350	41250	142
216	20241023	145600	1242640850	41250	41350	41350	41250	70
217	20241023	145500	1239753250	41350	41350	41400	41300	162
218	20241023	145400	1233061200	41300	41400	41400	41300	113
219	20241023	145300	1228391900	41300	41400	41400	41300	87
220	20241023	145200	1224797500	41300	41350	41350	41250	206
221	20241023	145100	1216293300	41350	41300	41400	41300	131
222	20241023	145000	1210881550	41300	41300	41350	41300	121
223	20241023	144900	1205883450	41300	41300	41300	41300	99
224	20241023	144800	1201794750	41400	41300	41400	41300	48
225	20241023	144700	1199811050	41300	41400	41400	41300	169
226	20241023	144600	1192825000	41300	41400	41450	41300	191
227	20241023	144500	1184926600	41400	41300	41400	41300	148
228	20241023	144400	1178810900	41300	41300	41350	41300	68
229	20241023	144300	1176001850	41350	41400	41400	41350	158
230	20241023	144200	1169463050	41400	41350	41400	41350	46
231	20241023	144100	1167560300	41350	41300	41350	41250	130
232	20241023	144000	1162190800	41250	41350	41350	41250	198
233	20241023	143900	1154020400	41300	41250	41300	41250	296
234	20241023	143800	1141804900	41250	41250	41350	41250	236
235	20241023	143700	1132063500	41250	41250	41350	41250	272
236	20241023	143600	1120842200	41250	41300	41300	41250	150
237	20241023	143500	1114648900	41300	41350	41350	41300	74
238	20241023	143400	1111592050	41300	41400	41400	41300	144
239	20241023	143300	1105643550	41300	41400	41400	41300	84
240	20241023	143200	1102169250	41300	41300	41400	41300	128
241	20241023	143100	1096881550	41300	41300	41400	41300	162
242	20241023	143000	1090189650	41300	41300	41350	41300	76
243	20241023	142900	1087050750	41300	41350	41350	41300	101
244	20241023	142800	1082878000	41350	41350	41350	41300	161
245	20241023	142700	1076222300	41350	41300	41400	41300	307
246	20241023	142600	1063519600	41300	41400	41400	41300	115
247	20241023	142500	1058770000	41400	41350	41400	41300	406
248	20241023	142400	1041985050	41350	41350	41450	41350	157
249	20241023	142300	1035489150	41350	41350	41350	41350	58
250	20241023	142200	1033090850	41450	41350	41450	41350	150
251	20241023	142100	1026886950	41350	41350	41450	41350	129
252	20241023	142000	1021551400	41350	41350	41450	41350	292
253	20241023	141900	1009468600	41450	41450	41450	41350	198
254	20241023	141800	1001274700	41450	41350	41450	41350	153
255	20241023	141700	994946750	41350	41450	41450	41350	87
256	20241023	141600	991347900	41350	41350	41400	41350	145
257	20241023	141500	985350150	41400	41400	41400	41350	57
258	20241023	141400	982991950	41400	41300	41400	41300	189
259	20241023	141300	975175050	41350	41400	41400	41350	178
260	20241023	141200	967813150	41400	41400	41450	41400	319
261	20241023	141100	954605850	41400	41450	41450	41400	49
262	20241023	141000	952576500	41400	41350	41400	41350	121
263	20241023	140900	947571550	41350	41350	41400	41350	161
264	20241023	140800	940910000	41400	41350	41450	41350	17
265	20241023	140700	940205550	41350	41350	41350	41350	140
266	20241023	140600	934416550	41450	41350	41450	41350	131
267	20241023	140500	928996700	41400	41350	41450	41350	98
268	20241023	140400	924936300	41350	41450	41450	41350	115
269	20241023	140300	920176200	41400	41400	41400	41400	139
270	20241023	140200	914421600	41450	41400	41450	41400	75
271	20241023	140100	911314550	41400	41500	41500	41400	159
272	20241023	140000	904730550	41450	41450	41550	41400	105
273	20241023	135900	900377750	41400	41450	41500	41400	92
274	20241023	135800	896563750	41450	41550	41550	41450	201
275	20241023	135700	888220900	41500	41400	41500	41400	242
276	20241023	135600	878185200	41450	41400	41500	41400	53
277	20241023	135500	875990200	41500	41400	41500	41400	118
278	20241023	135400	871096950	41500	41400	41500	41400	64
279	20241023	135300	868447250	41500	41350	41500	41300	399
280	20241023	135200	851933150	41350	41250	41350	41250	268
281	20241023	135100	840863450	41250	41300	41350	41250	82
282	20241023	135000	837477900	41350	41300	41350	41250	126
283	20241023	134900	832273600	41300	41250	41300	41250	147
284	20241023	134800	826207500	41250	41150	41250	41150	212
285	20241023	134700	817465800	41200	41150	41250	41150	34
286	20241023	134600	816065000	41150	41250	41250	41150	194
287	20241023	134500	808070750	41200	41200	41250	41150	86
288	20241023	134400	804526900	41200	41150	41200	41150	204
289	20241023	134300	796122200	41150	41100	41150	41100	149
290	20241023	134200	789997600	41100	41150	41200	41100	93
291	20241023	134100	786171700	41200	41200	41200	41200	66
292	20241023	134000	783452500	41100	41100	41100	41100	126
293	20241023	133900	778273900	41100	41250	41250	41100	162
294	20241023	133800	771605950	41150	41250	41250	41150	120
295	20241023	133700	766665550	41150	41150	41150	41150	145
296	20241023	133600	760698800	41150	41150	41250	41150	205
297	20241023	133500	752256550	41150	41150	41250	41150	70
298	20241023	133400	749374650	41200	41250	41300	41200	184
299	20241023	133300	741791800	41250	41200	41250	41200	128
300	20241023	133200	736517500	41300	41200	41300	41200	48
301	20241023	133100	734538300	41300	41200	41300	41200	304
302	20241023	133000	722003150	41250	41200	41250	41150	289
303	20241023	132900	710096400	41300	41200	41300	41200	95
304	20241023	132800	706181000	41200	41300	41300	41200	106
305	20241023	132700	701812400	41200	41300	41300	41200	211
306	20241023	132600	693114100	41200	41200	41300	41200	98
307	20241023	132500	689075100	41200	41200	41250	41200	143
308	20241023	132400	683179450	41250	41250	41300	41250	133
309	20241023	132300	677693050	41250	41300	41350	41250	128
310	20241023	132200	672407650	41300	41400	41400	41300	243
311	20241023	132100	662364400	41300	41400	41400	41300	450
312	20241023	132000	643743350	41500	41400	41500	41400	90
313	20241023	131900	640015950	41400	41550	41550	41400	166
314	20241023	131800	633135450	41450	41550	41550	41450	110
315	20241023	131700	628574550	41550	41400	41550	41400	321
316	20241023	131600	615271450	41400	41550	41550	41400	611
317	20241023	131500	589934050	41550	41550	41600	41550	27
318	20241023	131400	588811500	41600	41600	41600	41600	0
319	20241023	131300	588811500	41600	41550	41600	41550	17
320	20241023	131200	588104450	41550	41600	41600	41550	87
321	20241023	131100	584485300	41600	41600	41600	41500	95
322	20241023	131000	580534200	41600	41650	41650	41550	57
323	20241023	130900	578161050	41700	41500	41700	41500	1122
324	20241023	130800	531488800	41500	41600	41600	41500	133
325	20241023	130700	525956950	41550	41500	41600	41450	89
326	20241023	130600	522262000	41600	41550	41600	41550	95
327	20241023	130500	518314000	41600	41500	41600	41500	129
328	20241023	130400	512952050	41550	41550	41550	41550	30
329	20241023	130300	511705550	41550	41550	41600	41550	211
330	20241023	130200	502935250	41550	41550	41550	41550	31
331	20241023	130100	501647200	41500	41500	41500	41500	1
332	20241023	130000	501605700	41550	41550	41550	41500	21
333	20241023	125900	500733450	41500	41550	41550	41500	17
334	20241023	125800	500027200	41500	41450	41500	41450	2
335	20241023	125700	499944250	41550	41400	41550	41400	4
336	20241023	125600	499778450	41550	41500	41550	41450	19
337	20241023	125500	498990050	41450	41450	41450	41450	13
338	20241023	125400	498451200	41450	41450	41500	41450	18
339	20241023	125300	497705050	41500	41450	41500	41400	70
340	20241023	125200	494803550	41450	41400	41450	41400	7
341	20241023	125100	494513700	41350	41350	41350	41350	2
342	20241023	125000	494431000	41350	41350	41500	41350	6
343	20241023	124900	494182500	41350	41400	41400	41350	71
344	20241023	124800	491244100	41350	41350	41350	41350	1
345	20241023	124700	491202750	41350	41350	41350	41350	3
346	20241023	124600	491078700	41350	41350	41350	41350	1
347	20241023	124500	491037350	41400	41400	41400	41400	15
348	20241023	124400	490416350	41450	41350	41450	41350	25
349	20241023	124300	489382400	41300	41400	41500	41300	7
350	20241023	124200	489092800	41400	41400	41400	41400	8
351	20241023	124100	488761600	41400	41500	41500	41400	2
352	20241023	124000	488678700	41400	41400	41400	41400	2
353	20241023	123900	488595900	41400	41450	41450	41400	60
354	20241023	123800	486111150	41400	41400	41450	41300	40
355	20241023	123700	484456500	41400	41300	41400	41300	4
356	20241023	123600	484291200	41400	41400	41400	41300	4
357	20241023	123500	484125700	41400	41300	41400	41300	2
358	20241023	123400	484043000	41400	41300	41400	41200	45
359	20241023	123300	482183750	41300	41300	41300	41300	2
360	20241023	123200	482101150	41300	41300	41300	41300	10
361	20241023	123100	481688150	41300	41300	41300	41300	11
362	20241023	123000	481233850	41300	41400	41450	41250	92
363	20241023	122900	477428300	41400	41350	41400	41350	35
364	20241023	122800	475981000	41350	41400	41400	41350	17
365	20241023	122700	475277250	41400	41400	41400	41400	2
366	20241023	122600	475194450	41400	41400	41400	41400	1
367	20241023	122500	475153050	41400	41400	41400	41400	32
368	20241023	122400	473828250	41350	41450	41450	41350	25
369	20241023	122300	472794350	41350	41500	41500	41350	54
370	20241023	122200	470558750	41400	41400	41400	41400	0
371	20241023	122100	470558750	41400	41400	41400	41400	2
372	20241023	122000	470475950	41400	41400	41550	41400	55
373	20241023	121900	468193700	41400	41400	41400	41400	0
374	20241023	121800	468193700	41400	41500	41500	41400	2
375	20241023	121700	468110800	41400	41400	41400	41400	4
376	20241023	121600	467945200	41500	41500	41500	41500	4
377	20241023	121500	467779200	41500	41400	41500	41400	71
378	20241023	121400	464834700	41400	41400	41400	41400	2
379	20241023	121300	464751900	41400	41450	41500	41400	71
380	20241023	121200	461808950	41450	41550	41550	41450	721
381	20241023	121100	431886600	41550	41600	41600	41550	71
382	20241023	121000	428933950	41550	41550	41550	41550	2
383	20241023	120900	428850850	41550	41550	41550	41550	1
384	20241023	120800	428809300	41550	41550	41550	41550	3
385	20241023	120700	428684650	41550	41550	41550	41550	9
386	20241023	120600	428310700	41550	41600	41600	41550	177
387	20241023	120500	420948800	41600	41500	41600	41500	35
388	20241023	120400	419493150	41550	41450	41550	41450	50
389	20241023	120300	417415850	41450	41450	41450	41450	1
390	20241023	120200	417374400	41550	41550	41550	41450	18
391	20241023	120100	416626600	41550	41400	41550	41400	19
392	20241023	120000	415838950	41400	41450	41450	41350	16
393	20241023	115900	415176650	41450	41450	41450	41450	1
394	20241023	115800	415135200	41400	41400	41400	41400	1
395	20241023	115700	415093800	41400	41400	41400	41400	3
396	20241023	115600	414969600	41450	41450	41450	41450	52
397	20241023	115500	412814200	41400	41450	41450	41400	43
398	20241023	115400	411031900	41450	41450	41450	41450	2
399	20241023	115300	410949000	41450	41500	41550	41450	5
400	20241023	115200	410741450	41550	41450	41550	41450	24
401	20241023	115100	409746300	41400	41400	41400	41400	1
402	20241023	115000	409704900	41400	41400	41400	41400	3
403	20241023	114900	409580700	41400	41400	41400	41400	28
404	20241023	114800	408421500	41350	41350	41350	41350	1
405	20241023	114700	408380150	41350	41400	41400	41350	54
406	20241023	114600	406144700	41400	41400	41400	41400	1
407	20241023	114500	406103300	41350	41350	41350	41350	1
408	20241023	114400	406061950	41350	41350	41350	41350	4
409	20241023	114300	405896550	41350	41350	41350	41350	1
410	20241023	114200	405855200	41350	41300	41400	41300	59
411	20241023	114100	403415400	41300	41300	41300	41300	0
412	20241023	114000	403415400	41300	41300	41300	41300	23
413	20241023	113900	402465500	41300	41300	41300	41300	34
414	20241023	113800	401061300	41300	41300	41300	41300	13
415	20241023	113700	400524400	41400	41350	41400	41300	75
416	20241023	113600	397424050	41350	41350	41350	41350	11
417	20241023	113500	396969200	41350	41350	41350	41350	1
418	20241023	113400	396927850	41400	41350	41400	41350	20
419	20241023	113300	396100800	41350	41350	41350	41350	31
420	20241023	113200	394818950	41300	41300	41300	41300	1
421	20241023	113100	394777650	41300	41300	41300	41300	3
422	20241023	113000	394653750	41300	41400	41400	41300	12
423	20241023	112900	394157150	41400	41300	41400	41300	2
424	20241023	112800	394074450	41400	41400	41400	41400	51
425	20241023	112700	391963050	41300	41300	41300	41300	3
426	20241023	112600	391839150	41350	41350	41350	41350	0
427	20241023	112500	391839150	41350	41350	41350	41350	2
428	20241023	112400	391756450	41400	41400	41400	41400	4
429	20241023	112300	391590850	41450	41450	41450	41450	52
430	20241023	112200	389435450	41450	41450	41500	41350	119
431	20241023	112100	384502900	41300	41300	41300	41300	3
432	20241023	112000	384379000	41300	41300	41400	41300	588
433	20241023	111900	360088000	41200	41200	41200	41200	1
434	20241023	111800	360046800	41300	41200	41300	41200	72
435	20241023	111700	357075100	41200	41200	41200	41200	3
436	20241023	111600	356951500	41300	41250	41300	41250	117
437	20241023	111500	352124750	41150	41150	41150	41150	1
438	20241023	111400	352083600	41150	41250	41250	41150	55
439	20241023	111300	349815250	41150	41150	41150	41150	22
440	20241023	111200	348909950	41150	41150	41150	41150	1
441	20241023	111100	348868800	41150	41150	41150	41150	2
442	20241023	111000	348786500	41250	41250	41250	41250	4
443	20241023	110900	348621500	41150	41250	41250	41150	52
444	20241023	110800	346476600	41150	41250	41250	41150	44
445	20241023	110700	344662600	41200	41200	41200	41200	4
446	20241023	110600	344497800	41200	41200	41200	41200	1
447	20241023	110500	344456600	41200	41200	41200	41200	0
448	20241023	110400	344456600	41200	41200	41250	41200	54
449	20241023	110300	342229250	41200	41200	41200	41200	0
450	20241023	110200	342229250	41200	41200	41200	41200	1
451	20241023	110100	342188050	41200	41200	41200	41200	4
452	20241023	110000	342023250	41200	41200	41250	41200	137
453	20241023	105900	336372800	41250	41150	41250	41150	30
454	20241023	105800	335136850	41200	41200	41200	41200	11
455	20241023	105700	334683650	41150	41200	41200	41150	9
456	20241023	105600	334313000	41200	41200	41200	41200	38
457	20241023	105500	332747400	41250	41200	41250	41200	36
458	20241023	105400	331263500	41150	41150	41150	41150	3
459	20241023	105300	331140050	41150	41150	41150	41150	0
460	20241023	105200	331140050	41150	41150	41150	41150	42
461	20241023	105100	329411750	41150	41150	41150	41150	4
462	20241023	105000	329247150	41300	41200	41300	41200	86
463	20241023	104900	325703850	41100	41100	41100	41100	1
464	20241023	104800	325662750	41100	41100	41100	41100	0
465	20241023	104700	325662750	41100	41200	41200	41100	4
466	20241023	104600	325498250	41200	41150	41200	41150	25
467	20241023	104500	324468300	41200	41200	41200	41200	51
468	20241023	104400	322367100	41150	41150	41150	41100	6
469	20241023	104300	322120250	41150	41150	41150	41150	18
470	20241023	104200	321379550	41150	41150	41150	41150	11
471	20241023	104100	320926900	41150	41150	41150	41150	2
472	20241023	104000	320844600	41150	41150	41150	41150	43
473	20241023	103900	319075150	41150	41050	41150	41050	52
474	20241023	103800	316938900	41050	41050	41050	41050	16
475	20241023	103700	316282100	41100	41100	41100	41100	33
476	20241023	103600	314925800	41050	41100	41100	41050	53
477	20241023	103500	312747550	41050	41050	41050	41050	0
478	20241023	103400	312747550	41050	41100	41100	41050	48
479	20241023	103300	310774900	41100	41100	41100	41100	1
480	20241023	103200	310733800	41100	41100	41100	41100	11
481	20241023	103100	310281700	41100	41100	41100	41100	52
482	20241023	103000	308144500	41050	41150	41150	41050	103
483	20241023	102900	303906750	41150	41150	41150	41150	1
484	20241023	102800	303865600	41150	41150	41150	41150	3
485	20241023	102700	303742150	41150	41100	41150	41100	173
486	20241023	102600	296631250	41100	41050	41100	41050	53
487	20241023	102500	294453050	41100	41100	41100	41100	3
488	20241023	102400	294329750	41050	41050	41050	41050	2
489	20241023	102300	294247650	41100	41050	41100	41050	2
490	20241023	102200	294165500	41100	41100	41100	41100	94
491	20241023	102100	290302100	41050	41050	41100	41050	78
492	20241023	102000	287097600	41050	41050	41050	41050	60
493	20241023	101900	284634600	41050	41050	41050	41050	20
494	20241023	101800	283813600	41050	41100	41100	41050	181
495	20241023	101700	276377900	41100	41150	41150	41100	61
496	20241023	101600	273868250	41150	41150	41150	41150	227
497	20241023	101500	264527200	41150	41150	41150	41150	189
498	20241023	101400	256749850	41150	41150	41150	41150	4
499	20241023	101300	256585250	41300	41250	41300	41150	21
500	20241023	101200	255719000	41250	41250	41250	41250	34
501	20241023	101100	254316500	41150	41200	41200	41150	27
502	20241023	101000	253205250	41200	41200	41200	41200	0
503	20241023	100900	253205250	41200	41250	41250	41200	3
504	20241023	100800	253081600	41200	41200	41200	41200	4
505	20241023	100700	252916800	41200	41200	41200	41200	43
506	20241023	100600	251145200	41150	41150	41150	41150	56
507	20241023	100500	248840800	41150	41150	41150	41150	1
508	20241023	100400	248799650	41150	41200	41200	41150	7
509	20241023	100300	248511350	41150	41200	41200	41150	2
510	20241023	100200	248429000	41150	41100	41150	41100	49
511	20241023	100100	246413400	41100	41150	41150	41100	16
512	20241023	100000	245755750	41100	41100	41100	41100	23
513	20241023	095900	244810450	41100	41100	41100	41100	0
514	20241023	095800	244810450	41100	41150	41150	41100	54
515	20241023	095700	242588500	41050	41050	41050	41050	86
516	20241023	095600	239058200	41100	41050	41100	41050	2
517	20241023	095500	238976050	41050	41050	41050	41050	19
518	20241023	095400	238196100	41050	41050	41050	41050	24
519	20241023	095300	237210900	41050	41100	41150	41050	565
520	20241023	095200	214009450	41100	41100	41100	41100	21
521	20241023	095100	213146350	41100	41150	41150	41100	177
522	20241023	095000	205870800	41150	41150	41150	41150	1
523	20241023	094900	205829650	41150	41150	41150	41150	15
524	20241023	094800	205212400	41150	41150	41200	41150	53
525	20241023	094700	203028900	41150	41150	41150	41150	1
526	20241023	094600	202987750	41150	41200	41200	41150	114
527	20241023	094500	198295250	41200	41200	41200	41200	52
528	20241023	094400	196152850	41200	41200	41200	41200	56
529	20241023	094300	193845650	41250	41300	41300	41200	93
530	20241023	094200	190009450	41300	41300	41300	41300	4
531	20241023	094100	189844250	41300	41350	41350	41300	64
532	20241023	094000	187198200	41350	41350	41350	41350	1
533	20241023	093900	187156850	41350	41350	41350	41350	14
534	20241023	093800	186577950	41350	41200	41350	41200	141
535	20241023	093700	180768200	41300	41400	41400	41300	123
536	20241023	093600	175686650	41400	41750	41750	41400	42
537	20241023	093500	173947500	41400	41450	41450	41400	6
538	20241023	093400	173698900	41600	41350	41600	41350	204
539	20241023	093300	165238600	41300	41300	41300	41300	1
540	20241023	093200	165197300	41350	41300	41350	41300	2
541	20241023	093100	165114650	41300	41300	41300	41300	3
542	20241023	093000	164990750	41300	41300	41300	41300	2
543	20241023	092900	164908150	41350	41300	41400	41300	241
544	20241023	092800	154954050	41250	41250	41250	41250	30
545	20241023	092700	153716550	41250	41200	41250	41200	2
546	20241023	092600	153634100	41200	41200	41200	41200	51
547	20241023	092500	151532900	41150	41100	41150	41100	2
548	20241023	092400	151450650	41100	41150	41250	41100	194
549	20241023	092300	143468300	41150	41150	41150	41150	124
550	20241023	092200	138365700	41200	41200	41200	41200	62
551	20241023	092100	135811300	41200	41250	41250	41200	78
552	20241023	092000	132593950	41250	41300	41300	41200	66
553	20241023	091900	129868900	41250	41200	41250	41200	71
554	20241023	091800	126941200	41200	41200	41200	41200	2
555	20241023	091700	126858800	41200	41200	41200	41150	117
556	20241023	091600	122038450	41200	41200	41200	41200	70
557	20241023	091500	119154450	41250	41300	41350	41250	227
558	20241023	091400	109774800	41300	41300	41300	41300	0
559	20241023	091300	109774800	41300	41350	41400	41300	4
560	20241023	091200	109609450	41300	41350	41350	41300	2
561	20241023	091100	109526800	41350	41550	41550	41250	149
562	20241023	091000	103368650	41550	41550	41550	41300	53
563	20241023	090900	101166750	41300	41350	41400	41300	115
564	20241023	090800	96408050	41150	41550	41550	41150	1282
565	20241023	090700	43213550	41600	41600	41600	41600	506
566	20241023	090600	22163950	41700	41700	41700	41700	0
567	20241023	090500	22163950	41700	41650	41700	41650	70
568	20241023	090400	19245900	41700	41700	41700	41700	0
569	20241023	090300	19245900	41700	41750	41750	41700	34
570	20241023	090200	17828000	41750	41700	41750	41700	15
571	20241023	090100	17202450	41700	42000	42000	41650	96
572	20241023	090000	13184750	41650	42000	42000	41550	312