KissMeData/001120/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	183300	2796354400	29650	29650	29650	29650	10289
3	20241024	183200	2796354400	29650	29650	29650	29650	0
4	20241024	183100	2796354400	29650	29650	29650	29650	0
5	20241024	183000	2796354400	29650	29650	29650	29650	0
6	20241024	182900	2796354400	29650	29650	29650	29650	0
7	20241024	182800	2796354400	29650	29650	29650	29650	0
8	20241024	182700	2796354400	29650	29650	29650	29650	0
9	20241024	182600	2796354400	29650	29650	29650	29650	0
10	20241024	182500	2796354400	29650	29650	29650	29650	0
11	20241024	182400	2796354400	29650	29650	29650	29650	0
12	20241024	182300	2796354400	29650	29650	29650	29650	0
13	20241024	182200	2796354400	29650	29650	29650	29650	0
14	20241024	182100	2796354400	29650	29650	29650	29650	0
15	20241024	182000	2796354400	29650	29650	29650	29650	0
16	20241024	181900	2796354400	29650	29650	29650	29650	0
17	20241024	181800	2796354400	29650	29650	29650	29650	0
18	20241024	181700	2796354400	29650	29650	29650	29650	0
19	20241024	181600	2796354400	29650	29650	29650	29650	0
20	20241024	181500	2796354400	29650	29650	29650	29650	0
21	20241024	181400	2796354400	29650	29650	29650	29650	0
22	20241024	181300	2796354400	29650	29650	29650	29650	0
23	20241024	181200	2796354400	29650	29650	29650	29650	0
24	20241024	181100	2796354400	29650	29650	29650	29650	0
25	20241024	181000	2796354400	29650	29650	29650	29650	0
26	20241024	180900	2796354400	29650	29650	29650	29650	0
27	20241024	180800	2796354400	29650	29650	29650	29650	0
28	20241024	180700	2796354400	29650	29650	29650	29650	0
29	20241024	180600	2796354400	29650	29650	29650	29650	0
30	20241024	180500	2796354400	29650	29650	29650	29650	0
31	20241024	180400	2796354400	29650	29650	29650	29650	0
32	20241024	180300	2796354400	29650	29650	29650	29650	10289
33	20241024	180200	2796354400	29650	29650	29650	29650	0
34	20241024	180100	2796354400	29650	29650	29650	29650	0
35	20241024	180000	2796354400	29650	29650	29650	29650	0
36	20241024	175900	2796354400	29650	29650	29650	29650	0
37	20241024	175800	2796354400	29650	29650	29650	29650	0
38	20241024	175700	2796354400	29650	29650	29650	29650	0
39	20241024	175600	2796354400	29650	29650	29650	29650	0
40	20241024	175500	2796354400	29650	29650	29650	29650	0
41	20241024	175400	2796354400	29650	29650	29650	29650	0
42	20241024	175300	2796354400	29650	29650	29650	29650	0
43	20241024	175200	2796354400	29650	29650	29650	29650	0
44	20241024	175100	2796354400	29650	29650	29650	29650	0
45	20241024	175000	2796354400	29650	29650	29650	29650	0
46	20241024	174900	2796354400	29650	29650	29650	29650	0
47	20241024	174800	2796354400	29650	29650	29650	29650	0
48	20241024	174700	2796354400	29650	29650	29650	29650	0
49	20241024	174600	2796354400	29650	29650	29650	29650	0
50	20241024	174500	2796354400	29650	29650	29650	29650	0
51	20241024	174400	2796354400	29650	29650	29650	29650	0
52	20241024	174300	2796354400	29650	29650	29650	29650	0
53	20241024	174200	2796354400	29650	29650	29650	29650	0
54	20241024	174100	2796354400	29650	29650	29650	29650	0
55	20241024	174000	2796354400	29650	29650	29650	29650	0
56	20241024	173900	2796354400	29650	29650	29650	29650	0
57	20241024	173800	2796354400	29650	29650	29650	29650	0
58	20241024	173700	2796354400	29650	29650	29650	29650	0
59	20241024	173600	2796354400	29650	29650	29650	29650	0
60	20241024	173500	2796354400	29650	29650	29650	29650	0
61	20241024	173400	2796354400	29650	29650	29650	29650	0
62	20241024	173300	2796354400	29650	29650	29650	29650	10289
63	20241024	173200	2796354400	29650	29650	29650	29650	0
64	20241024	173100	2796354400	29650	29650	29650	29650	0
65	20241024	173000	2796354400	29650	29650	29650	29650	0
66	20241024	172900	2796354400	29650	29650	29650	29650	0
67	20241024	172800	2796354400	29650	29650	29650	29650	0
68	20241024	172700	2796354400	29650	29650	29650	29650	0
69	20241024	172600	2796354400	29650	29650	29650	29650	0
70	20241024	172500	2796354400	29650	29650	29650	29650	0
71	20241024	172400	2796354400	29650	29650	29650	29650	0
72	20241024	172300	2796354400	29650	29650	29650	29650	0
73	20241024	172200	2796354400	29650	29650	29650	29650	0
74	20241024	172100	2796354400	29650	29650	29650	29650	0
75	20241024	172000	2796354400	29650	29650	29650	29650	0
76	20241024	171900	2796354400	29650	29650	29650	29650	0
77	20241024	171800	2796354400	29650	29650	29650	29650	0
78	20241024	171700	2796354400	29650	29650	29650	29650	0
79	20241024	171600	2796354400	29650	29650	29650	29650	0
80	20241024	171500	2796354400	29650	29650	29650	29650	0
81	20241024	171400	2796354400	29650	29650	29650	29650	0
82	20241024	171300	2796354400	29650	29650	29650	29650	0
83	20241024	171200	2796354400	29650	29650	29650	29650	0
84	20241024	171100	2796354400	29650	29650	29650	29650	0
85	20241024	171000	2796354400	29650	29650	29650	29650	0
86	20241024	170900	2796354400	29650	29650	29650	29650	0
87	20241024	170800	2796354400	29650	29650	29650	29650	0
88	20241024	170700	2796354400	29650	29650	29650	29650	0
89	20241024	170600	2796354400	29650	29650	29650	29650	0
90	20241024	170500	2796354400	29650	29650	29650	29650	0
91	20241024	170400	2796354400	29650	29650	29650	29650	0
92	20241024	170300	2796354400	29650	29650	29650	29650	10289
93	20241024	170200	2796354400	29650	29650	29650	29650	0
94	20241024	170100	2796354400	29650	29650	29650	29650	0
95	20241024	170000	2796354400	29650	29650	29650	29650	0
96	20241024	165900	2796354400	29650	29650	29650	29650	0
97	20241024	165800	2796354400	29650	29650	29650	29650	0
98	20241024	165700	2796354400	29650	29650	29650	29650	0
99	20241024	165600	2796354400	29650	29650	29650	29650	0
100	20241024	165500	2796354400	29650	29650	29650	29650	0
101	20241024	165400	2796354400	29650	29650	29650	29650	0
102	20241024	165300	2796354400	29650	29650	29650	29650	0
103	20241024	165200	2796354400	29650	29650	29650	29650	0
104	20241024	165100	2796354400	29650	29650	29650	29650	0
105	20241024	165000	2796354400	29650	29650	29650	29650	0
106	20241024	164900	2796354400	29650	29650	29650	29650	0
107	20241024	164800	2796354400	29650	29650	29650	29650	0
108	20241024	164700	2796354400	29650	29650	29650	29650	0
109	20241024	164600	2796354400	29650	29650	29650	29650	0
110	20241024	164500	2796354400	29650	29650	29650	29650	0
111	20241024	164400	2796354400	29650	29650	29650	29650	0
112	20241024	164300	2796354400	29650	29650	29650	29650	0
113	20241024	164200	2796354400	29650	29650	29650	29650	0
114	20241024	164100	2796354400	29650	29650	29650	29650	0
115	20241024	164000	2796354400	29650	29650	29650	29650	0
116	20241024	163900	2796354400	29650	29650	29650	29650	0
117	20241024	163800	2796354400	29650	29650	29650	29650	0
118	20241024	163700	2796354400	29650	29650	29650	29650	0
119	20241024	163600	2796354400	29650	29650	29650	29650	0
120	20241024	163500	2796354400	29650	29650	29650	29650	0
121	20241024	163400	2796354400	29650	29650	29650	29650	0
122	20241024	163300	2796354400	29650	29650	29650	29650	10289
123	20241024	163200	2796354400	29650	29650	29650	29650	0
124	20241024	163100	2796354400	29650	29650	29650	29650	0
125	20241024	163000	2796354400	29650	29650	29650	29650	0
126	20241024	162900	2796354400	29650	29650	29650	29650	0
127	20241024	162800	2796354400	29650	29650	29650	29650	0
128	20241024	162700	2796354400	29650	29650	29650	29650	0
129	20241024	162600	2796354400	29650	29650	29650	29650	0
130	20241024	162500	2796354400	29650	29650	29650	29650	0
131	20241024	162400	2796354400	29650	29650	29650	29650	0
132	20241024	162300	2796354400	29650	29650	29650	29650	0
133	20241024	162200	2796354400	29650	29650	29650	29650	0
134	20241024	162100	2796354400	29650	29650	29650	29650	0
135	20241024	162000	2796354400	29650	29650	29650	29650	0
136	20241024	161900	2796354400	29650	29650	29650	29650	0
137	20241024	161800	2796354400	29650	29650	29650	29650	0
138	20241024	161700	2796354400	29650	29650	29650	29650	0
139	20241024	161600	2796354400	29650	29650	29650	29650	0
140	20241024	161500	2796354400	29650	29650	29650	29650	0
141	20241024	161400	2796354400	29650	29650	29650	29650	0
142	20241024	161300	2796354400	29650	29650	29650	29650	0
143	20241024	161200	2796354400	29650	29650	29650	29650	0
144	20241024	161100	2796354400	29650	29650	29650	29650	0
145	20241024	161000	2796354400	29650	29650	29650	29650	0
146	20241024	160900	2796354400	29650	29650	29650	29650	0
147	20241024	160800	2796354400	29650	29650	29650	29650	0
148	20241024	160700	2796354400	29650	29650	29650	29650	0
149	20241024	160600	2796354400	29650	29650	29650	29650	0
150	20241024	160500	2796354400	29650	29650	29650	29650	0
151	20241024	160400	2796354400	29650	29650	29650	29650	0
152	20241024	160300	2796354400	29650	29650	29650	29650	10289
153	20241024	160200	2796354400	29650	29650	29650	29650	0
154	20241024	160100	2796354400	29650	29650	29650	29650	0
155	20241024	160000	2796354400	29650	29650	29650	29650	0
156	20241024	155900	2796354400	29650	29650	29650	29650	0
157	20241024	155800	2796354400	29650	29650	29650	29650	0
158	20241024	155700	2796354400	29650	29650	29650	29650	0
159	20241024	155600	2796354400	29650	29650	29650	29650	0
160	20241024	155500	2796354400	29650	29650	29650	29650	0
161	20241024	155400	2796354400	29650	29650	29650	29650	0
162	20241024	155300	2796354400	29650	29650	29650	29650	0
163	20241024	155200	2796354400	29650	29650	29650	29650	0
164	20241024	155100	2796354400	29650	29650	29650	29650	0
165	20241024	155000	2796354400	29650	29650	29650	29650	0
166	20241024	154900	2796354400	29650	29650	29650	29650	0
167	20241024	154800	2796354400	29650	29650	29650	29650	0
168	20241024	154700	2796354400	29650	29650	29650	29650	0
169	20241024	154600	2796354400	29650	29650	29650	29650	0
170	20241024	154500	2796354400	29650	29650	29650	29650	0
171	20241024	154400	2796354400	29650	29650	29650	29650	0
172	20241024	154300	2796354400	29650	29650	29650	29650	0
173	20241024	154200	2796354400	29650	29650	29650	29650	0
174	20241024	154100	2796354400	29650	29650	29650	29650	0
175	20241024	154000	2796354400	29650	29650	29650	29650	0
176	20241024	153900	2796354400	29650	29650	29650	29650	0
177	20241024	153800	2796354400	29650	29650	29650	29650	0
178	20241024	153700	2796354400	29650	29650	29650	29650	0
179	20241024	153600	2796354400	29650	29650	29650	29650	0
180	20241024	153500	2796354400	29650	29650	29650	29650	0
181	20241024	153400	2796354400	29650	29650	29650	29650	0
182	20241024	153300	2796354400	29650	29650	29650	29650	10289
183	20241024	153200	2796354400	29650	29650	29650	29650	0
184	20241024	153100	2796354400	29650	29650	29650	29650	0
185	20241024	153000	2796354400	29650	29650	29650	29650	10289
186	20241024	152900	2491285550	29600	29600	29600	29600	0
187	20241024	152800	2491285550	29600	29600	29600	29600	0
188	20241024	152700	2491285550	29600	29600	29600	29600	0
189	20241024	152600	2491285550	29600	29600	29600	29600	0
190	20241024	152500	2491285550	29600	29600	29600	29600	0
191	20241024	152400	2491285550	29600	29600	29600	29600	0
192	20241024	152300	2491285550	29600	29600	29600	29600	0
193	20241024	152200	2491285550	29600	29600	29600	29600	0
194	20241024	152100	2491285550	29600	29600	29600	29600	0
195	20241024	152000	2491285550	29600	29600	29600	29600	0
196	20241024	151900	2491285550	29600	29550	29600	29550	376
197	20241024	151800	2480172750	29550	29550	29600	29550	37
198	20241024	151700	2479079250	29600	29600	29600	29550	91
199	20241024	151600	2476386500	29600	29550	29600	29500	403
200	20241024	151500	2464477350	29550	29500	29550	29500	767
201	20241024	151400	2441818650	29550	29500	29550	29500	174
202	20241024	151300	2436681900	29550	29500	29550	29500	69
203	20241024	151200	2434643000	29550	29500	29550	29500	77
204	20241024	151100	2432367750	29600	29550	29600	29550	1025
205	20241024	151000	2402076150	29550	29550	29550	29500	76
206	20241024	150900	2399830450	29550	29500	29550	29500	1461
207	20241024	150800	2356677750	29500	29550	29550	29500	19
208	20241024	150700	2356116400	29500	29550	29550	29500	143
209	20241024	150600	2351893800	29550	29500	29550	29500	47
210	20241024	150500	2350505750	29550	29550	29550	29500	83
211	20241024	150400	2348053200	29550	29550	29550	29500	47
212	20241024	150300	2346664450	29500	29550	29550	29500	85
213	20241024	150200	2344152850	29500	29550	29550	29500	628
214	20241024	150100	2325626050	29550	29600	29600	29500	198
215	20241024	150000	2319767250	29500	29500	29500	29450	1815
216	20241024	145900	2266224850	29500	29450	29550	29450	1505
217	20241024	145800	2221776750	29500	29450	29500	29450	36
218	20241024	145700	2220715050	29450	29450	29500	29450	32
219	20241024	145600	2219771200	29500	29450	29500	29450	134
220	20241024	145500	2215818800	29500	29450	29500	29450	80
221	20241024	145400	2213458900	29500	29400	29500	29400	174
222	20241024	145300	2208333250	29450	29450	29450	29400	191
223	20241024	145200	2202711150	29450	29400	29450	29400	35
224	20241024	145100	2201680500	29450	29450	29450	29400	50
225	20241024	145000	2200209000	29400	29450	29450	29400	215
226	20241024	144900	2193877350	29450	29450	29450	29400	52
227	20241024	144800	2192346000	29400	29450	29450	29400	27
228	20241024	144700	2191550950	29400	29450	29450	29400	34
229	20241024	144600	2190549750	29450	29450	29450	29400	86
230	20241024	144500	2188017150	29400	29450	29450	29400	7
231	20241024	144400	2187811100	29450	29400	29450	29400	5
232	20241024	144300	2187663900	29450	29400	29450	29400	162
233	20241024	144200	2182895950	29450	29400	29450	29400	92
234	20241024	144100	2180186650	29450	29400	29450	29400	106
235	20241024	144000	2177070050	29450	29450	29450	29400	160
236	20241024	143900	2172358100	29400	29450	29450	29400	60
237	20241024	143800	2170591400	29400	29400	29450	29400	172
238	20241024	143700	2165534300	29400	29400	29450	29400	150
239	20241024	143600	2161117550	29400	29400	29450	29400	11
240	20241024	143500	2160793950	29400	29400	29450	29400	11
241	20241024	143400	2160470350	29400	29450	29450	29400	11
242	20241024	143300	2160146700	29450	29400	29450	29400	86
243	20241024	143200	2157614100	29450	29400	29450	29400	53
244	20241024	143100	2156053400	29450	29400	29450	29400	531
245	20241024	143000	2140441800	29400	29400	29450	29400	654
246	20241024	142900	2121188000	29400	29400	29450	29400	667
247	20241024	142800	2101575050	29450	29450	29450	29400	22
248	20241024	142700	2100927250	29400	29450	29450	29400	99
249	20241024	142600	2098011800	29400	29450	29450	29400	205
250	20241024	142500	2091984600	29450	29450	29450	29400	42
251	20241024	142400	2090747800	29400	29450	29450	29400	156
252	20241024	142300	2086155050	29400	29400	29450	29400	1984
253	20241024	142200	2027825250	29450	29400	29500	29400	1911
254	20241024	142100	1971641050	29450	29400	29450	29400	182
255	20241024	142000	1966284100	29400	29450	29450	29400	1342
256	20241024	141900	1926767700	29450	29450	29500	29450	73
257	20241024	141800	1924614650	29500	29450	29500	29450	375
258	20241024	141700	1913565300	29450	29450	29500	29450	110
259	20241024	141600	1910320900	29450	29500	29500	29450	124
260	20241024	141500	1906664300	29500	29450	29500	29400	209
261	20241024	141400	1900508700	29450	29400	29450	29400	87
262	20241024	141300	1897946650	29450	29400	29450	29400	5
263	20241024	141200	1897799450	29450	29400	29450	29400	30
264	20241024	141100	1896917250	29400	29400	29450	29400	92
265	20241024	141000	1894208250	29400	29450	29450	29400	6
266	20241024	140900	1894031650	29400	29400	29450	29400	246
267	20241024	140800	1886798500	29400	29400	29450	29400	317
268	20241024	140700	1877478500	29400	29400	29450	29400	97
269	20241024	140600	1874622400	29450	29400	29450	29400	20
270	20241024	140500	1874034050	29450	29450	29450	29400	279
271	20241024	140400	1865818000	29500	29450	29500	29450	101
272	20241024	140300	1862839150	29450	29450	29500	29450	347
273	20241024	140200	1852619800	29450	29450	29500	29450	48
274	20241024	140100	1851206000	29500	29450	29500	29450	143
275	20241024	140000	1846988100	29450	29450	29500	29450	16
276	20241024	135900	1846516700	29450	29450	29500	29450	54
277	20241024	135800	1844926200	29500	29500	29500	29450	85
278	20241024	135700	1842418750	29500	29450	29500	29450	7
279	20241024	135600	1842212400	29500	29450	29500	29450	11
280	20241024	135500	1841888200	29500	29450	29500	29450	6
281	20241024	135400	1841711300	29500	29450	29500	29450	172
282	20241024	135300	1836637400	29500	29450	29500	29450	8
283	20241024	135200	1836401600	29500	29450	29500	29450	13
284	20241024	135100	1836018350	29450	29500	29500	29450	93
285	20241024	135000	1833275250	29450	29500	29500	29450	12
286	20241024	134900	1832921650	29400	29400	29400	29400	44
287	20241024	134800	1831628050	29400	29500	29500	29400	533
288	20241024	134700	1815928050	29450	29500	29500	29450	25
289	20241024	134600	1815190850	29450	29450	29450	29450	3
290	20241024	134500	1815102500	29450	29500	29500	29450	99
291	20241024	134400	1812182100	29500	29450	29500	29450	81
292	20241024	134300	1809792650	29450	29450	29450	29450	12
293	20241024	134200	1809439250	29450	29450	29450	29450	2
294	20241024	134100	1809380350	29500	29450	29500	29450	90
295	20241024	134000	1806725850	29450	29450	29450	29450	3
296	20241024	133900	1806637500	29450	29500	29500	29450	29
297	20241024	133800	1805782500	29450	29500	29500	29450	90
298	20241024	133700	1803128000	29450	29450	29450	29450	10
299	20241024	133600	1802833500	29500	29500	29500	29500	0
300	20241024	133500	1802833500	29500	29500	29500	29500	80
301	20241024	133400	1800473500	29450	29450	29450	29450	8
302	20241024	133300	1800237900	29450	29450	29450	29450	0
303	20241024	133200	1800237900	29450	29450	29450	29450	4
304	20241024	133100	1800120100	29500	29450	29500	29450	93
305	20241024	133000	1797377250	29450	29450	29450	29450	41
306	20241024	132900	1796169800	29450	29450	29450	29450	205
307	20241024	132800	1790132550	29500	29550	29550	29500	83
308	20241024	132700	1787680000	29550	29550	29550	29500	4
309	20241024	132600	1787561850	29550	29450	29550	29450	79
310	20241024	132500	1785233650	29450	29550	29550	29450	1607
311	20241024	132400	1737865300	29550	29500	29550	29500	37
312	20241024	132300	1736772450	29550	29450	29550	29400	4166
313	20241024	132200	1614091650	29500	29450	29500	29450	104
314	20241024	132100	1611024250	29450	29450	29450	29450	0
315	20241024	132000	1611024250	29450	29450	29450	29450	6
316	20241024	131900	1610847550	29500	29500	29500	29500	1
317	20241024	131800	1610818050	29500	29450	29500	29450	81
318	20241024	131700	1608428600	29450	29450	29500	29450	19
319	20241024	131600	1607868850	29450	29450	29450	29450	23
320	20241024	131500	1607191500	29450	29500	29500	29450	156
321	20241024	131400	1602589800	29500	29500	29500	29500	27
322	20241024	131300	1601793300	29500	29500	29500	29500	49
323	20241024	131200	1600347800	29450	29500	29500	29450	437
324	20241024	131100	1587474150	29500	29450	29500	29450	3
325	20241024	131000	1587385750	29450	29450	29450	29450	0
326	20241024	130900	1587385750	29450	29500	29500	29450	86
327	20241024	130800	1584849050	29450	29450	29450	29450	0
328	20241024	130700	1584849050	29450	29500	29500	29450	505
329	20241024	130600	1569976700	29500	29500	29500	29500	0
330	20241024	130500	1569976700	29500	29500	29500	29500	99
331	20241024	130400	1567056200	29500	29500	29500	29500	30
332	20241024	130300	1566171200	29500	29500	29500	29500	25
333	20241024	130200	1565433700	29500	29500	29500	29450	678
334	20241024	130100	1545433500	29500	29500	29550	29500	1054
335	20241024	130000	1514340450	29550	29550	29550	29550	50
336	20241024	125900	1512862950	29550	29550	29550	29550	181
337	20241024	125800	1507514400	29550	29550	29550	29550	1
338	20241024	125700	1507484850	29550	29550	29550	29550	0
339	20241024	125600	1507484850	29550	29550	29550	29550	94
340	20241024	125500	1504707150	29550	29550	29550	29550	14
341	20241024	125400	1504293450	29500	29500	29500	29500	5
342	20241024	125300	1504145950	29550	29550	29550	29500	27
343	20241024	125200	1503348450	29500	29550	29550	29500	83
344	20241024	125100	1500895900	29550	29500	29550	29500	15
345	20241024	125000	1500452700	29500	29550	29550	29500	4
346	20241024	124900	1500334650	29500	29500	29550	29500	131
347	20241024	124800	1496465450	29500	29500	29500	29500	30
348	20241024	124700	1495580450	29550	29550	29550	29550	12
349	20241024	124600	1495225850	29550	29500	29550	29500	112
350	20241024	124500	1491917150	29550	29500	29550	29500	572
351	20241024	124400	1475039650	29500	29500	29500	29500	17
352	20241024	124300	1474538150	29500	29550	29550	29500	112
353	20241024	124200	1471229400	29550	29550	29550	29550	1
354	20241024	124100	1471199850	29550	29550	29550	29550	0
355	20241024	124000	1471199850	29550	29500	29550	29500	11
356	20241024	123900	1470874850	29550	29550	29550	29500	96
357	20241024	123800	1468038150	29450	29450	29450	29450	0
358	20241024	123700	1468038150	29450	29500	29500	29450	158
359	20241024	123600	1463377900	29550	29550	29550	29550	80
360	20241024	123500	1461013900	29550	29550	29550	29550	0
361	20241024	123400	1461013900	29550	29500	29550	29500	535
362	20241024	123300	1445231350	29500	29500	29550	29500	180
363	20241024	123200	1439916650	29500	29500	29500	29500	10
364	20241024	123100	1439621650	29550	29550	29550	29550	12
365	20241024	123000	1439267050	29550	29550	29550	29550	0
366	20241024	122900	1439267050	29550	29500	29550	29500	96
367	20241024	122800	1436431050	29500	29500	29500	29500	49
368	20241024	122700	1434985550	29500	29500	29500	29500	17
369	20241024	122600	1434484050	29500	29450	29500	29450	121
370	20241024	122500	1430914650	29500	29500	29500	29500	69
371	20241024	122400	1428879150	29500	29500	29500	29500	51
372	20241024	122300	1427374650	29450	29500	29500	29450	225
373	20241024	122200	1420737350	29500	29450	29500	29450	3
374	20241024	122100	1420648950	29450	29450	29450	29450	6
375	20241024	122000	1420472250	29500	29450	29500	29450	84
376	20241024	121900	1417994350	29450	29450	29450	29450	0
377	20241024	121800	1417994350	29450	29500	29500	29450	130
378	20241024	121700	1414164350	29450	29500	29500	29450	21
379	20241024	121600	1413544950	29450	29500	29500	29450	95
380	20241024	121500	1410742550	29500	29500	29500	29500	14
381	20241024	121400	1410329550	29500	29500	29500	29500	31
382	20241024	121300	1409415050	29500	29500	29500	29500	107
383	20241024	121200	1406258550	29500	29500	29500	29500	16
384	20241024	121100	1405786550	29500	29500	29500	29500	74
385	20241024	121000	1403603550	29500	29450	29500	29450	132
386	20241024	120900	1399709950	29500	29450	29500	29450	17
387	20241024	120800	1399208650	29500	29500	29500	29500	13
388	20241024	120700	1398825150	29500	29450	29500	29450	97
389	20241024	120600	1395963900	29450	29500	29500	29450	39
390	20241024	120500	1394814700	29450	29450	29500	29450	18
391	20241024	120400	1394283900	29500	29450	29500	29450	25
392	20241024	120300	1393547050	29500	29450	29500	29450	110
393	20241024	120200	1390302950	29500	29500	29500	29450	18
394	20241024	120100	1389772100	29500	29500	29500	29500	0
395	20241024	120000	1389772100	29500	29500	29500	29500	80
396	20241024	115900	1387412100	29500	29500	29500	29500	19
397	20241024	115800	1386851600	29500	29500	29500	29500	0
398	20241024	115700	1386851600	29500	29500	29500	29500	88
399	20241024	115600	1384255600	29500	29450	29500	29450	13
400	20241024	115500	1383872150	29450	29450	29450	29450	302
401	20241024	115400	1374978250	29500	29500	29500	29500	80
402	20241024	115300	1372618250	29450	29500	29500	29450	22
403	20241024	115200	1371969300	29500	29500	29500	29500	0
404	20241024	115100	1371969300	29500	29500	29500	29500	0
405	20241024	115000	1371969300	29500	29400	29500	29400	12
406	20241024	114900	1371615500	29450	29450	29450	29450	0
407	20241024	114800	1371615500	29450	29450	29450	29450	96
408	20241024	114700	1368788300	29450	29450	29450	29450	90
409	20241024	114600	1366137800	29400	29500	29500	29400	149
410	20241024	114500	1361750050	29450	29450	29500	29450	22
411	20241024	114400	1361102050	29450	29450	29450	29400	97
412	20241024	114300	1358245450	29450	29450	29450	29450	46
413	20241024	114200	1356890750	29450	29400	29450	29350	698
414	20241024	114100	1336373500	29350	29400	29400	29200	4043
415	20241024	114000	1218092350	29400	29400	29400	29400	0
416	20241024	113900	1218092350	29400	29400	29400	29350	6
417	20241024	113800	1217916150	29400	29350	29400	29350	6
418	20241024	113700	1217740000	29400	29400	29400	29400	80
419	20241024	113600	1215388000	29400	29400	29400	29400	5
420	20241024	113500	1215241000	29400	29400	29400	29400	0
421	20241024	113400	1215241000	29400	29400	29400	29400	81
422	20241024	113300	1212859600	29400	29400	29400	29400	6
423	20241024	113200	1212683200	29350	29350	29350	29350	0
424	20241024	113100	1212683200	29350	29400	29400	29350	81
425	20241024	113000	1210301850	29400	29300	29400	29300	9
426	20241024	112900	1210038050	29350	29350	29350	29350	219
427	20241024	112800	1203610400	29350	29400	29400	29350	101
428	20241024	112700	1200642050	29350	29350	29350	29350	21
429	20241024	112600	1200025700	29350	29350	29350	29350	28
430	20241024	112500	1199203900	29400	29350	29400	29350	24
431	20241024	112400	1198499350	29350	29350	29400	29350	116
432	20241024	112300	1195090200	29400	29400	29400	29400	0
433	20241024	112200	1195090200	29400	29400	29400	29400	2
434	20241024	112100	1195031400	29400	29400	29400	29400	101
435	20241024	112000	1192062000	29400	29400	29400	29400	0
436	20241024	111900	1192062000	29400	29400	29400	29400	0
437	20241024	111800	1192062000	29400	29400	29400	29350	85
438	20241024	111700	1189563200	29400	29400	29400	29400	0
439	20241024	111600	1189563200	29400	29400	29400	29400	18
440	20241024	111500	1189034000	29400	29400	29400	29400	85
441	20241024	111400	1186535000	29400	29400	29400	29400	0
442	20241024	111300	1186535000	29400	29400	29400	29400	1
443	20241024	111200	1186505600	29400	29400	29400	29400	0
444	20241024	111100	1186505600	29400	29400	29400	29350	156
445	20241024	111000	1181920300	29400	29400	29400	29400	3
446	20241024	110900	1181832100	29400	29400	29400	29400	0
447	20241024	110800	1181832100	29400	29350	29400	29350	116
448	20241024	110700	1178423500	29400	29400	29400	29400	61
449	20241024	110600	1176630100	29400	29400	29400	29400	31
450	20241024	110500	1175718700	29400	29350	29400	29350	600
451	20241024	110400	1158103050	29350	29350	29350	29350	10
452	20241024	110300	1157809550	29300	29300	29300	29300	50
453	20241024	110200	1156344550	29300	29350	29350	29300	72
454	20241024	110100	1154234050	29400	29350	29400	29350	81
455	20241024	110000	1151852700	29350	29350	29350	29350	0
456	20241024	105900	1151852700	29350	29350	29350	29350	55
457	20241024	105800	1150238450	29350	29350	29350	29350	80
458	20241024	105700	1147890450	29350	29350	29350	29350	302
459	20241024	105600	1139026750	29350	29350	29350	29350	417
460	20241024	105500	1126787800	29300	29350	29350	29300	337
461	20241024	105400	1116898650	29350	29350	29350	29350	1
462	20241024	105300	1116869300	29300	29300	29300	29300	33
463	20241024	105200	1115902400	29350	29350	29350	29350	116
464	20241024	105100	1112497800	29350	29350	29350	29350	1
465	20241024	105000	1112468450	29300	29350	29350	29300	43
466	20241024	104900	1111207950	29350	29350	29350	29350	1
467	20241024	104800	1111178600	29350	29350	29350	29350	82
468	20241024	104700	1108771900	29300	29350	29350	29300	103
469	20241024	104600	1105753850	29400	29400	29400	29400	3
470	20241024	104500	1105665650	29250	29350	29350	29250	4501
471	20241024	104400	973815050	29400	29400	29400	29400	1
472	20241024	104300	973785650	29400	29400	29450	29400	125
473	20241024	104200	970110550	29450	29400	29450	29400	85
474	20241024	104100	967607550	29400	29400	29450	29400	9
475	20241024	104000	967342900	29400	29400	29400	29400	3
476	20241024	103900	967254700	29400	29450	29500	29400	2208
477	20241024	103800	902272800	29450	29450	29450	29450	0
478	20241024	103700	902272800	29450	29450	29450	29450	0
479	20241024	103600	902272800	29450	29450	29450	29450	2
480	20241024	103500	902213900	29500	29450	29500	29450	385
481	20241024	103400	890871650	29450	29500	29500	29450	54
482	20241024	103300	889280200	29500	29500	29500	29500	14
483	20241024	103200	888867200	29500	29450	29500	29450	90
484	20241024	103100	886212700	29450	29450	29450	29450	1
485	20241024	103000	886183250	29450	29450	29450	29450	1
486	20241024	102900	886153800	29500	29500	29500	29500	81
487	20241024	102800	883764300	29450	29450	29450	29450	9
488	20241024	102700	883499250	29450	29450	29450	29450	0
489	20241024	102600	883499250	29450	29450	29500	29450	9
490	20241024	102500	883234150	29450	29400	29450	29400	474
491	20241024	102400	869277150	29400	29400	29450	29400	1015
492	20241024	102300	839436100	29400	29400	29450	29400	1742
493	20241024	102200	788220800	29450	29450	29450	29350	3199
494	20241024	102100	694261450	29450	29450	29450	29450	3
495	20241024	102000	694173100	29450	29450	29450	29450	18
496	20241024	101900	693643000	29500	29500	29500	29500	80
497	20241024	101800	691283000	29450	29450	29450	29450	1
498	20241024	101700	691253550	29450	29450	29500	29450	851
499	20241024	101600	666191550	29450	29450	29500	29450	1448
500	20241024	101500	623530700	29450	29450	29450	29450	2
501	20241024	101400	623471800	29400	29450	29450	29400	976
502	20241024	101300	594730250	29450	29450	29450	29400	429
503	20241024	101200	582097050	29400	29450	29450	29400	1310
504	20241024	101100	543519600	29450	29450	29450	29450	0
505	20241024	101000	543519600	29450	29450	29450	29450	3
506	20241024	100900	543431250	29500	29500	29500	29500	146
507	20241024	100800	539124250	29500	29500	29500	29500	0
508	20241024	100700	539124250	29500	29500	29500	29500	10
509	20241024	100600	538829250	29500	29500	29500	29500	130
510	20241024	100500	534994250	29500	29500	29500	29500	1
511	20241024	100400	534964750	29450	29450	29450	29450	5
512	20241024	100300	534817500	29450	29550	29550	29450	1304
513	20241024	100200	496337250	29550	29550	29550	29550	1
514	20241024	100100	496307700	29500	29550	29550	29500	33
515	20241024	100000	495333450	29500	29550	29550	29500	83
516	20241024	095900	492880950	29550	29500	29550	29500	2
517	20241024	095800	492821900	29500	29550	29550	29500	2
518	20241024	095700	492762850	29500	29500	29500	29500	3
519	20241024	095600	492674350	29500	29550	29550	29500	88
520	20241024	095500	490074200	29550	29550	29550	29550	23
521	20241024	095400	489394550	29600	29600	29600	29600	41
522	20241024	095300	488180950	29600	29450	29600	29450	975
523	20241024	095200	459398900	29450	29450	29450	29400	124
524	20241024	095100	455748250	29400	29400	29400	29400	61
525	20241024	095000	453954850	29400	29400	29400	29400	312
526	20241024	094900	444782050	29450	29400	29450	29350	311
527	20241024	094800	435638950	29400	29350	29400	29350	250
528	20241024	094700	428289400	29400	29400	29400	29350	302
529	20241024	094600	419412250	29300	29350	29350	29300	407
530	20241024	094500	407486500	29350	29350	29350	29350	319
531	20241024	094400	398123850	29350	29400	29400	29300	568
532	20241024	094300	381453600	29400	29400	29400	29400	89
533	20241024	094200	378837000	29400	29350	29400	29350	646
534	20241024	094100	359876850	29350	29350	29350	29350	4
535	20241024	094000	359759450	29350	29350	29350	29350	124
536	20241024	093900	356120050	29350	29300	29350	29300	21
537	20241024	093800	355504650	29350	29300	29350	29300	48
538	20241024	093700	354097950	29300	29350	29350	29300	107
539	20241024	093600	350957700	29300	29250	29350	29250	450
540	20241024	093500	337753700	29300	29300	29300	29300	4
541	20241024	093400	337636500	29250	29300	29300	29250	22
542	20241024	093300	336991950	29250	29300	29300	29250	164
543	20241024	093200	332194050	29300	29350	29350	29300	170
544	20241024	093100	327212950	29250	29400	29400	29250	1636
545	20241024	093000	279232650	29400	29350	29400	29300	246
546	20241024	092900	272012600	29350	29350	29350	29300	16
547	20241024	092800	271543300	29350	29350	29350	29300	455
548	20241024	092700	258189700	29350	29450	29450	29350	2088
549	20241024	092600	196806350	29400	29400	29450	29400	19
550	20241024	092500	196246950	29450	29400	29450	29400	209
551	20241024	092400	190100850	29400	29400	29450	29400	132
552	20241024	092300	186218700	29500	29500	29500	29500	2
553	20241024	092200	186159700	29500	29500	29500	29450	8
554	20241024	092100	185923900	29400	29400	29500	29400	501
555	20241024	092000	171194200	29450	29400	29450	29400	283
556	20241024	091900	162864350	29400	29400	29400	29350	64
557	20241024	091800	160983750	29400	29400	29450	29400	260
558	20241024	091700	153339700	29400	29400	29450	29400	254
559	20241024	091600	145871950	29400	29500	29500	29400	583
560	20241024	091500	128701700	29500	29500	29500	29500	7
561	20241024	091400	128495200	29500	29500	29500	29450	9
562	20241024	091300	128229750	29450	29450	29500	29450	15
563	20241024	091200	127787700	29500	29500	29500	29450	14
564	20241024	091100	127374850	29500	29450	29500	29450	53
565	20241024	091000	125813900	29450	29500	29500	29450	692
566	20241024	090900	105418350	29450	29400	29500	29400	576
567	20241024	090800	88479800	29400	29400	29450	29300	483
568	20241024	090700	74294800	29400	29450	29450	29400	299
569	20241024	090600	65502550	29450	29450	29450	29450	3
570	20241024	090500	65414200	29450	29500	29500	29450	513
571	20241024	090400	50306300	29500	29500	29500	29500	70
572	20241024	090300	48241300	29550	29550	29550	29500	48
573	20241024	090200	46825150	29550	29550	29600	29550	931
574	20241024	090100	19313900	29500	29550	29550	29500	235
575	20241024	090000	12375850	29500	29550	29550	29500	419