KissMeData/000990/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	183300	6607634050	40850	40850	40850	40850	4082
3	20241015	183200	6607634050	40850	40850	40850	40850	0
4	20241015	183100	6607634050	40850	40850	40850	40850	0
5	20241015	183000	6607634050	40850	40850	40850	40850	0
6	20241015	182900	6607634050	40850	40850	40850	40850	0
7	20241015	182800	6607634050	40850	40850	40850	40850	0
8	20241015	182700	6607634050	40850	40850	40850	40850	0
9	20241015	182600	6607634050	40850	40850	40850	40850	0
10	20241015	182500	6607634050	40850	40850	40850	40850	0
11	20241015	182400	6607634050	40850	40850	40850	40850	0
12	20241015	182300	6607634050	40850	40850	40850	40850	0
13	20241015	182200	6607634050	40850	40850	40850	40850	0
14	20241015	182100	6607634050	40850	40850	40850	40850	0
15	20241015	182000	6607634050	40850	40850	40850	40850	0
16	20241015	181900	6607634050	40850	40850	40850	40850	0
17	20241015	181800	6607634050	40850	40850	40850	40850	0
18	20241015	181700	6607634050	40850	40850	40850	40850	0
19	20241015	181600	6607634050	40850	40850	40850	40850	0
20	20241015	181500	6607634050	40850	40850	40850	40850	0
21	20241015	181400	6607634050	40850	40850	40850	40850	0
22	20241015	181300	6607634050	40850	40850	40850	40850	0
23	20241015	181200	6607634050	40850	40850	40850	40850	0
24	20241015	181100	6607634050	40850	40850	40850	40850	0
25	20241015	181000	6607634050	40850	40850	40850	40850	0
26	20241015	180900	6607634050	40850	40850	40850	40850	0
27	20241015	180800	6607634050	40850	40850	40850	40850	0
28	20241015	180700	6607634050	40850	40850	40850	40850	0
29	20241015	180600	6607634050	40850	40850	40850	40850	0
30	20241015	180500	6607634050	40850	40850	40850	40850	0
31	20241015	180400	6607634050	40850	40850	40850	40850	0
32	20241015	180300	6607634050	40850	40850	40850	40850	4082
33	20241015	180200	6607634050	40850	40850	40850	40850	0
34	20241015	180100	6607634050	40850	40850	40850	40850	0
35	20241015	180000	6607634050	40850	40850	40850	40850	0
36	20241015	175900	6607634050	40850	40850	40850	40850	0
37	20241015	175800	6607634050	40850	40850	40850	40850	0
38	20241015	175700	6607634050	40850	40850	40850	40850	0
39	20241015	175600	6607634050	40850	40850	40850	40850	0
40	20241015	175500	6607634050	40850	40850	40850	40850	0
41	20241015	175400	6607634050	40850	40850	40850	40850	0
42	20241015	175300	6607634050	40850	40850	40850	40850	0
43	20241015	175200	6607634050	40850	40850	40850	40850	0
44	20241015	175100	6607634050	40850	40850	40850	40850	0
45	20241015	175000	6607634050	40850	40850	40850	40850	0
46	20241015	174900	6607634050	40850	40850	40850	40850	0
47	20241015	174800	6607634050	40850	40850	40850	40850	0
48	20241015	174700	6607634050	40850	40850	40850	40850	0
49	20241015	174600	6607634050	40850	40850	40850	40850	0
50	20241015	174500	6607634050	40850	40850	40850	40850	0
51	20241015	174400	6607634050	40850	40850	40850	40850	0
52	20241015	174300	6607634050	40850	40850	40850	40850	0
53	20241015	174200	6607634050	40850	40850	40850	40850	0
54	20241015	174100	6607634050	40850	40850	40850	40850	0
55	20241015	174000	6607634050	40850	40850	40850	40850	0
56	20241015	173900	6607634050	40850	40850	40850	40850	0
57	20241015	173800	6607634050	40850	40850	40850	40850	0
58	20241015	173700	6607634050	40850	40850	40850	40850	0
59	20241015	173600	6607634050	40850	40850	40850	40850	0
60	20241015	173500	6607634050	40850	40850	40850	40850	0
61	20241015	173400	6607634050	40850	40850	40850	40850	0
62	20241015	173300	6607634050	40850	40850	40850	40850	4082
63	20241015	173200	6607634050	40850	40850	40850	40850	0
64	20241015	173100	6607634050	40850	40850	40850	40850	0
65	20241015	173000	6607634050	40850	40850	40850	40850	0
66	20241015	172900	6607634050	40850	40850	40850	40850	0
67	20241015	172800	6607634050	40850	40850	40850	40850	0
68	20241015	172700	6607634050	40850	40850	40850	40850	0
69	20241015	172600	6607634050	40850	40850	40850	40850	0
70	20241015	172500	6607634050	40850	40850	40850	40850	0
71	20241015	172400	6607634050	40850	40850	40850	40850	0
72	20241015	172300	6607634050	40850	40850	40850	40850	0
73	20241015	172200	6607634050	40850	40850	40850	40850	0
74	20241015	172100	6607634050	40850	40850	40850	40850	0
75	20241015	172000	6607634050	40850	40850	40850	40850	0
76	20241015	171900	6607634050	40850	40850	40850	40850	0
77	20241015	171800	6607634050	40850	40850	40850	40850	0
78	20241015	171700	6607634050	40850	40850	40850	40850	0
79	20241015	171600	6607634050	40850	40850	40850	40850	0
80	20241015	171500	6607634050	40850	40850	40850	40850	0
81	20241015	171400	6607634050	40850	40850	40850	40850	0
82	20241015	171300	6607634050	40850	40850	40850	40850	0
83	20241015	171200	6607634050	40850	40850	40850	40850	0
84	20241015	171100	6607634050	40850	40850	40850	40850	0
85	20241015	171000	6607634050	40850	40850	40850	40850	0
86	20241015	170900	6607634050	40850	40850	40850	40850	0
87	20241015	170800	6607634050	40850	40850	40850	40850	0
88	20241015	170700	6607634050	40850	40850	40850	40850	0
89	20241015	170600	6607634050	40850	40850	40850	40850	0
90	20241015	170500	6607634050	40850	40850	40850	40850	0
91	20241015	170400	6607634050	40850	40850	40850	40850	0
92	20241015	170300	6607634050	40850	40850	40850	40850	4082
93	20241015	170200	6607634050	40850	40850	40850	40850	0
94	20241015	170100	6607634050	40850	40850	40850	40850	0
95	20241015	170000	6607634050	40850	40850	40850	40850	0
96	20241015	165900	6607634050	40850	40850	40850	40850	0
97	20241015	165800	6607634050	40850	40850	40850	40850	0
98	20241015	165700	6607634050	40850	40850	40850	40850	0
99	20241015	165600	6607634050	40850	40850	40850	40850	0
100	20241015	165500	6607634050	40850	40850	40850	40850	0
101	20241015	165400	6607634050	40850	40850	40850	40850	0
102	20241015	165300	6607634050	40850	40850	40850	40850	0
103	20241015	165200	6607634050	40850	40850	40850	40850	0
104	20241015	165100	6607634050	40850	40850	40850	40850	0
105	20241015	165000	6607634050	40850	40850	40850	40850	0
106	20241015	164900	6607634050	40850	40850	40850	40850	0
107	20241015	164800	6607634050	40850	40850	40850	40850	0
108	20241015	164700	6607634050	40850	40850	40850	40850	0
109	20241015	164600	6607634050	40850	40850	40850	40850	0
110	20241015	164500	6607634050	40850	40850	40850	40850	0
111	20241015	164400	6607634050	40850	40850	40850	40850	0
112	20241015	164300	6607634050	40850	40850	40850	40850	0
113	20241015	164200	6607634050	40850	40850	40850	40850	0
114	20241015	164100	6607634050	40850	40850	40850	40850	0
115	20241015	164000	6607634050	40850	40850	40850	40850	0
116	20241015	163900	6607634050	40850	40850	40850	40850	0
117	20241015	163800	6607634050	40850	40850	40850	40850	0
118	20241015	163700	6607634050	40850	40850	40850	40850	0
119	20241015	163600	6607634050	40850	40850	40850	40850	0
120	20241015	163500	6607634050	40850	40850	40850	40850	0
121	20241015	163400	6607634050	40850	40850	40850	40850	0
122	20241015	163300	6607634050	40850	40850	40850	40850	4082
123	20241015	163200	6607634050	40850	40850	40850	40850	0
124	20241015	163100	6607634050	40850	40850	40850	40850	0
125	20241015	163000	6607634050	40850	40850	40850	40850	0
126	20241015	162900	6607634050	40850	40850	40850	40850	0
127	20241015	162800	6607634050	40850	40850	40850	40850	0
128	20241015	162700	6607634050	40850	40850	40850	40850	0
129	20241015	162600	6607634050	40850	40850	40850	40850	0
130	20241015	162500	6607634050	40850	40850	40850	40850	0
131	20241015	162400	6607634050	40850	40850	40850	40850	0
132	20241015	162300	6607634050	40850	40850	40850	40850	0
133	20241015	162200	6607634050	40850	40850	40850	40850	0
134	20241015	162100	6607634050	40850	40850	40850	40850	0
135	20241015	162000	6607634050	40850	40850	40850	40850	0
136	20241015	161900	6607634050	40850	40850	40850	40850	0
137	20241015	161800	6607634050	40850	40850	40850	40850	0
138	20241015	161700	6607634050	40850	40850	40850	40850	0
139	20241015	161600	6607634050	40850	40850	40850	40850	0
140	20241015	161500	6607634050	40850	40850	40850	40850	0
141	20241015	161400	6607634050	40850	40850	40850	40850	0
142	20241015	161300	6607634050	40850	40850	40850	40850	0
143	20241015	161200	6607634050	40850	40850	40850	40850	0
144	20241015	161100	6607634050	40850	40850	40850	40850	0
145	20241015	161000	6607634050	40850	40850	40850	40850	0
146	20241015	160900	6607634050	40850	40850	40850	40850	0
147	20241015	160800	6607634050	40850	40850	40850	40850	0
148	20241015	160700	6607634050	40850	40850	40850	40850	0
149	20241015	160600	6607634050	40850	40850	40850	40850	0
150	20241015	160500	6607634050	40850	40850	40850	40850	0
151	20241015	160400	6607634050	40850	40850	40850	40850	0
152	20241015	160300	6607634050	40850	40850	40850	40850	4082
153	20241015	160200	6607634050	40850	40850	40850	40850	0
154	20241015	160100	6607634050	40850	40850	40850	40850	0
155	20241015	160000	6607634050	40850	40850	40850	40850	0
156	20241015	155900	6607634050	40850	40850	40850	40850	0
157	20241015	155800	6607634050	40850	40850	40850	40850	0
158	20241015	155700	6607634050	40850	40850	40850	40850	0
159	20241015	155600	6607634050	40850	40850	40850	40850	0
160	20241015	155500	6607634050	40850	40850	40850	40850	0
161	20241015	155400	6607634050	40850	40850	40850	40850	0
162	20241015	155300	6607634050	40850	40850	40850	40850	0
163	20241015	155200	6607634050	40850	40850	40850	40850	0
164	20241015	155100	6607634050	40850	40850	40850	40850	0
165	20241015	155000	6607634050	40850	40850	40850	40850	0
166	20241015	154900	6607634050	40850	40850	40850	40850	0
167	20241015	154800	6607634050	40850	40850	40850	40850	0
168	20241015	154700	6607634050	40850	40850	40850	40850	0
169	20241015	154600	6607634050	40850	40850	40850	40850	0
170	20241015	154500	6607634050	40850	40850	40850	40850	0
171	20241015	154400	6607634050	40850	40850	40850	40850	0
172	20241015	154300	6607634050	40850	40850	40850	40850	0
173	20241015	154200	6607634050	40850	40850	40850	40850	0
174	20241015	154100	6607634050	40850	40850	40850	40850	0
175	20241015	154000	6607634050	40850	40850	40850	40850	0
176	20241015	153900	6607634050	40850	40850	40850	40850	0
177	20241015	153800	6607634050	40850	40850	40850	40850	0
178	20241015	153700	6607634050	40850	40850	40850	40850	0
179	20241015	153600	6607634050	40850	40850	40850	40850	0
180	20241015	153500	6607634050	40850	40850	40850	40850	0
181	20241015	153400	6607634050	40850	40850	40850	40850	0
182	20241015	153300	6607634050	40850	40850	40850	40850	4082
183	20241015	153200	6607634050	40850	40850	40850	40850	0
184	20241015	153100	6607634050	40850	40850	40850	40850	0
185	20241015	153000	6607634050	40850	40850	40850	40850	4082
186	20241015	152900	6440884350	40900	40900	40900	40900	0
187	20241015	152800	6440884350	40900	40900	40900	40900	0
188	20241015	152700	6440884350	40900	40900	40900	40900	0
189	20241015	152600	6440884350	40900	40900	40900	40900	0
190	20241015	152500	6440884350	40900	40900	40900	40900	0
191	20241015	152400	6440884350	40900	40900	40900	40900	0
192	20241015	152300	6440884350	40900	40900	40900	40900	0
193	20241015	152200	6440884350	40900	40900	40900	40900	0
194	20241015	152100	6440884350	40900	40900	40900	40900	0
195	20241015	152000	6440884350	40900	40900	40900	40900	0
196	20241015	151900	6440884350	40900	40950	40950	40900	516
197	20241015	151800	6419779000	40900	40950	40950	40900	135
198	20241015	151700	6414251600	40900	40900	40950	40850	559
199	20241015	151600	6391396100	40900	40850	40900	40800	608
200	20241015	151500	6366552200	40900	40850	40900	40800	483
201	20241015	151400	6346821500	40850	40900	40900	40850	230
202	20241015	151300	6337420700	40850	40800	40850	40800	1374
203	20241015	151200	6281302250	40850	40850	40850	40800	486
204	20241015	151100	6261465150	40850	40850	40850	40800	444
205	20241015	151000	6243331750	40800	40950	41000	40800	3741
206	20241015	150900	6090390700	40950	41000	41000	40950	368
207	20241015	150800	6075315050	40950	40950	41000	40950	291
208	20241015	150700	6063393350	41000	40900	41000	40900	241
209	20241015	150600	6053522050	40950	40950	40950	40900	157
210	20241015	150500	6047094650	40950	40900	40950	40900	955
211	20241015	150400	6008027500	40900	40950	41000	40900	661
212	20241015	150300	5980965150	41000	41000	41000	40950	223
213	20241015	150200	5971828300	41000	41000	41000	40950	330
214	20241015	150100	5958305150	40950	41000	41000	40950	282
215	20241015	150000	5946751050	40950	40950	41000	40950	178
216	20241015	145900	5939456700	40950	41000	41000	40950	223
217	20241015	145800	5930319050	40950	41000	41000	40950	158
218	20241015	145700	5923846500	40950	41000	41000	40950	492
219	20241015	145600	5903675400	41000	41000	41050	41000	280
220	20241015	145500	5892195100	41000	41000	41050	41000	60
221	20241015	145400	5889735050	41000	41050	41050	41000	869
222	20241015	145300	5854097600	41050	41100	41100	41000	357
223	20241015	145200	5839443750	41100	41050	41100	41050	351
224	20241015	145100	5825034550	41000	41000	41050	41000	615
225	20241015	145000	5799793000	41000	41000	41050	41000	90
226	20241015	144900	5796102950	41000	40950	41000	40950	251
227	20241015	144800	5785813550	40950	40950	40950	40950	68
228	20241015	144700	5783028950	40950	40950	41000	40950	413
229	20241015	144600	5766100300	40950	40950	41000	40950	203
230	20241015	144500	5757787050	40950	40950	41000	40950	140
231	20241015	144400	5752054000	40950	41000	41000	40950	189
232	20241015	144300	5744311600	40950	41000	41000	40950	1032
233	20241015	144200	5702038050	41000	41000	41000	40950	426
234	20241015	144100	5684579350	41000	41000	41000	41000	728
235	20241015	144000	5654731350	41000	41000	41050	41000	270
236	20241015	143900	5643661150	41000	41000	41050	41000	394
237	20241015	143800	5627507000	41000	41000	41000	41000	897
238	20241015	143700	5590730000	41000	41000	41050	41000	373
239	20241015	143600	5575428500	41000	41000	41050	41000	608
240	20241015	143500	5550500450	41000	41050	41050	41000	1388
241	20241015	143400	5493536650	41050	41050	41100	41050	348
242	20241015	143300	5479247250	41050	41100	41100	41050	880
243	20241015	143200	5443088750	41100	41150	41150	41100	1742
244	20241015	143100	5371410200	41150	41150	41150	41150	319
245	20241015	143000	5358283350	41150	41200	41200	41150	1275
246	20241015	142900	5305759800	41200	41200	41200	41200	139
247	20241015	142800	5300033000	41200	41200	41200	41200	217
248	20241015	142700	5291092600	41200	41200	41250	41200	85
249	20241015	142600	5287590550	41200	41200	41250	41200	231
250	20241015	142500	5278073050	41200	41200	41250	41200	101
251	20241015	142400	5273911550	41200	41200	41250	41200	150
252	20241015	142300	5267731500	41200	41200	41250	41200	174
253	20241015	142200	5260562650	41200	41200	41250	41200	89
254	20241015	142100	5256895800	41200	41200	41250	41200	134
255	20241015	142000	5251373900	41200	41200	41250	41200	220
256	20241015	141900	5242309850	41200	41200	41250	41200	187
257	20241015	141800	5234604700	41200	41200	41250	41200	94
258	20241015	141700	5230731700	41200	41200	41200	41200	87
259	20241015	141600	5227147300	41250	41200	41250	41200	115
260	20241015	141500	5222409250	41200	41200	41200	41200	124
261	20241015	141400	5217300450	41200	41200	41250	41200	88
262	20241015	141300	5213674800	41250	41200	41250	41200	156
263	20241015	141200	5207245450	41200	41200	41200	41200	78
264	20241015	141100	5204031850	41200	41200	41200	41200	95
265	20241015	141000	5200117850	41200	41200	41250	41200	265
266	20241015	140900	5189199800	41200	41200	41200	41200	292
267	20241015	140800	5177169400	41200	41250	41250	41200	581
268	20241015	140700	5153231600	41200	41200	41250	41200	184
269	20241015	140600	5145644950	41200	41200	41200	41200	87
270	20241015	140500	5142060550	41200	41250	41300	41200	2009
271	20241015	140400	5059189550	41250	41250	41300	41250	127
272	20241015	140300	5053950750	41300	41250	41300	41250	100
273	20241015	140200	5049824950	41300	41300	41300	41250	96
274	20241015	140100	5045864850	41250	41300	41300	41250	127
275	20241015	140000	5040626050	41250	41250	41300	41250	151
276	20241015	135900	5034397250	41250	41250	41250	41250	103
277	20241015	135800	5030148500	41250	41250	41300	41250	256
278	20241015	135700	5019588450	41250	41250	41300	41250	20
279	20241015	135600	5018763400	41250	41250	41300	41250	73
280	20241015	135500	5015752100	41250	41250	41300	41250	434
281	20241015	135400	4997832850	41250	41200	41250	41200	253
282	20241015	135300	4987401150	41200	41200	41250	41200	174
283	20241015	135200	4980230650	41200	41200	41250	41200	105
284	20241015	135100	4975904550	41200	41200	41200	41200	826
285	20241015	135000	4941873350	41200	41200	41250	41200	55
286	20241015	134900	4939607250	41250	41200	41250	41200	183
287	20241015	134800	4932067050	41200	41200	41200	41200	26
288	20241015	134700	4930995850	41200	41150	41200	41150	292
289	20241015	134600	4918965700	41150	41150	41200	41150	342
290	20241015	134500	4904884850	41150	41250	41300	41150	2587
291	20241015	134400	4798222550	41250	41250	41300	41250	163
292	20241015	134300	4791498300	41250	41300	41300	41250	115
293	20241015	134200	4786752250	41250	41250	41300	41250	92
294	20241015	134100	4782955950	41250	41250	41300	41250	82
295	20241015	134000	4779573400	41250	41250	41300	41250	107
296	20241015	133900	4775159550	41250	41300	41300	41250	269
297	20241015	133800	4764062150	41250	41250	41250	41250	888
298	20241015	133700	4727432150	41250	41250	41250	41250	114
299	20241015	133600	4722729650	41250	41300	41300	41250	875
300	20241015	133500	4686595850	41300	41300	41300	41300	107
301	20241015	133400	4682176750	41300	41300	41300	41300	624
302	20241015	133300	4656405550	41300	41300	41350	41300	85
303	20241015	133200	4652895000	41350	41300	41350	41300	107
304	20241015	133100	4648475800	41300	41300	41350	41300	89
305	20241015	133000	4644799500	41300	41350	41350	41300	140
306	20241015	132900	4639017400	41300	41350	41350	41300	70
307	20241015	132800	4636124050	41350	41350	41350	41300	813
308	20241015	132700	4602543400	41300	41350	41350	41300	326
309	20241015	132600	4589065350	41350	41300	41350	41300	152
310	20241015	132500	4582786550	41350	41350	41350	41300	465
311	20241015	132400	4563581900	41350	41300	41350	41300	125
312	20241015	132300	4558414350	41300	41300	41300	41300	102
313	20241015	132200	4554201750	41350	41300	41350	41300	165
314	20241015	132100	4547387100	41350	41350	41350	41350	56
315	20241015	132000	4545071500	41300	41350	41350	41300	73
316	20241015	131900	4542056150	41300	41300	41350	41300	236
317	20241015	131800	4532309300	41300	41350	41400	41300	2714
318	20241015	131700	4420087550	41400	41400	41400	41350	55
319	20241015	131600	4417813050	41400	41350	41400	41350	119
320	20241015	131500	4412891050	41350	41400	41400	41350	40
321	20241015	131400	4411236800	41400	41350	41400	41350	100
322	20241015	131300	4407101750	41350	41350	41350	41350	25
323	20241015	131200	4406068000	41350	41400	41400	41350	128
324	20241015	131100	4400773550	41350	41350	41350	41350	68
325	20241015	131000	4397961750	41350	41350	41350	41350	66
326	20241015	130900	4395232650	41350	41350	41350	41350	54
327	20241015	130800	4392999750	41350	41350	41350	41350	9
328	20241015	130700	4392627600	41350	41350	41350	41350	39
329	20241015	130600	4391014950	41350	41400	41400	41350	65
330	20241015	130500	4388325350	41400	41400	41400	41350	135
331	20241015	130400	4382737700	41350	41400	41400	41350	793
332	20241015	130300	4349933300	41350	41350	41400	41350	546
333	20241015	130200	4327330700	41350	41350	41350	41350	92
334	20241015	130100	4323526500	41350	41350	41350	41350	61
335	20241015	130000	4321004150	41350	41400	41400	41350	193
336	20241015	125900	4313018500	41350	41350	41400	41350	174
337	20241015	125800	4305819950	41350	41350	41400	41350	65
338	20241015	125700	4303131950	41400	41400	41400	41350	27
339	20241015	125600	4302014250	41350	41350	41400	41350	875
340	20241015	125500	4265799000	41300	41350	41350	41300	62
341	20241015	125400	4263236650	41300	41350	41350	41300	258
342	20241015	125300	4252571050	41350	41350	41350	41300	402
343	20241015	125200	4235949850	41300	41300	41350	41300	87
344	20241015	125100	4232355350	41350	41300	41350	41300	90
345	20241015	125000	4228637800	41350	41350	41350	41300	340
346	20241015	124900	4214580200	41350	41350	41350	41300	35
347	20241015	124800	4213134550	41350	41300	41350	41300	37
348	20241015	124700	4211606400	41350	41300	41350	41300	59
349	20241015	124600	4209169600	41300	41300	41300	41300	155
350	20241015	124500	4202768100	41350	41300	41350	41300	51
351	20241015	124400	4200660950	41300	41300	41300	41300	47
352	20241015	124300	4198719850	41300	41350	41350	41300	767
353	20241015	124200	4167005800	41300	41350	41350	41300	1104
354	20241015	124100	4121361950	41350	41350	41350	41350	130
355	20241015	124000	4115986450	41400	41350	41400	41350	33
356	20241015	123900	4114621750	41350	41350	41350	41350	78
357	20241015	123800	4111396450	41400	41350	41400	41350	28
358	20241015	123700	4110238550	41350	41350	41350	41300	252
359	20241015	123600	4099819200	41350	41350	41350	41350	774
360	20241015	123500	4067814300	41350	41300	41350	41300	95
361	20241015	123400	4063889400	41300	41300	41350	41300	36
362	20241015	123300	4062402350	41300	41350	41350	41300	64
363	20241015	123200	4059758750	41300	41300	41350	41300	50
364	20241015	123100	4057693100	41350	41300	41350	41300	25
365	20241015	123000	4056659750	41350	41300	41350	41300	70
366	20241015	122900	4053767150	41300	41250	41300	41250	285
367	20241015	122800	4041996800	41250	41250	41300	41250	246
368	20241015	122700	4031849200	41250	41250	41250	41250	10
369	20241015	122600	4031436700	41250	41200	41250	41200	189
370	20241015	122500	4023640600	41200	41200	41200	41200	1
371	20241015	122400	4023599400	41250	41250	41250	41200	273
372	20241015	122300	4012350550	41250	41350	41350	41250	1374
373	20241015	122200	3955615550	41350	41400	41400	41350	1178
374	20241015	122100	3906899250	41350	41400	41400	41350	105
375	20241015	122000	3902555300	41350	41350	41350	41350	225
376	20241015	121900	3893251550	41300	41350	41350	41300	74
377	20241015	121800	3890194050	41350	41300	41350	41300	52
378	20241015	121700	3888046150	41350	41350	41350	41350	3
379	20241015	121600	3887922100	41300	41350	41350	41300	487
380	20241015	121500	3867791850	41300	41300	41300	41300	54
381	20241015	121400	3865561650	41300	41300	41300	41300	33
382	20241015	121300	3864198750	41350	41300	41350	41300	26
383	20241015	121200	3863124900	41300	41300	41300	41300	17
384	20241015	121100	3862422800	41300	41350	41350	41300	43
385	20241015	121000	3860646800	41350	41350	41350	41350	668
386	20241015	120900	3833025000	41350	41350	41350	41350	126
387	20241015	120800	3827814900	41300	41350	41350	41300	184
388	20241015	120700	3820214350	41350	41350	41350	41300	58
389	20241015	120600	3817817700	41350	41300	41350	41300	64
390	20241015	120500	3815173950	41300	41300	41300	41300	81
391	20241015	120400	3811828650	41350	41400	41400	41350	1250
392	20241015	120300	3760141050	41350	41400	41400	41350	43
393	20241015	120200	3758361850	41400	41350	41400	41350	506
394	20241015	120100	3737413700	41400	41350	41400	41350	29
395	20241015	120000	3736214450	41400	41400	41400	41350	858
396	20241015	115900	3700699300	41400	41400	41450	41400	104
397	20241015	115800	3696393600	41400	41400	41400	41400	207
398	20241015	115700	3687823800	41400	41450	41450	41400	24
399	20241015	115600	3686829850	41450	41450	41450	41450	857
400	20241015	115500	3651307200	41450	41450	41450	41450	17
401	20241015	115400	3650602550	41450	41450	41500	41450	133
402	20241015	115300	3645089600	41450	41450	41450	41400	99
403	20241015	115200	3640987050	41450	41450	41450	41450	561
404	20241015	115100	3617733600	41450	41450	41450	41400	118
405	20241015	115000	3612842750	41400	41400	41450	41400	22
406	20241015	114900	3611931750	41450	41450	41450	41450	2
407	20241015	114800	3611848850	41400	41400	41400	41400	124
408	20241015	114700	3606715250	41400	41400	41450	41400	36
409	20241015	114600	3605224500	41450	41450	41450	41450	4
410	20241015	114500	3605058700	41450	41450	41450	41400	361
411	20241015	114400	3590100600	41450	41400	41450	41400	16
412	20241015	114300	3589437800	41400	41400	41400	41400	91
413	20241015	114200	3585670400	41400	41400	41450	41400	476
414	20241015	114100	3565963950	41400	41400	41400	41350	196
415	20241015	114000	3557858350	41400	41450	41450	41350	755
416	20241015	113900	3526598650	41400	41400	41400	41400	54
417	20241015	113800	3524363050	41400	41450	41450	41400	1426
418	20241015	113700	3465325300	41450	41450	41450	41450	476
419	20241015	113600	3445595100	41450	41450	41450	41400	25
420	20241015	113500	3444559700	41450	41450	41450	41450	570
421	20241015	113400	3420933200	41450	41450	41450	41400	931
422	20241015	113300	3382344100	41450	41450	41450	41450	117
423	20241015	113200	3377494450	41500	41500	41500	41500	2
424	20241015	113100	3377411450	41450	41450	41500	41450	1102
425	20241015	113000	3331710850	41450	41450	41500	41450	48
426	20241015	112900	3329721000	41500	41500	41500	41450	20
427	20241015	112800	3328891850	41500	41500	41500	41500	388
428	20241015	112700	3312789850	41500	41500	41500	41500	5
429	20241015	112600	3312582350	41450	41450	41450	41450	21
430	20241015	112500	3311711900	41450	41450	41500	41450	281
431	20241015	112400	3300064400	41450	41500	41500	41450	907
432	20241015	112300	3262466950	41500	41550	41550	41500	946
433	20241015	112200	3223207800	41500	41500	41500	41500	54
434	20241015	112100	3220966800	41500	41550	41550	41500	169
435	20241015	112000	3213953050	41550	41500	41550	41500	201
436	20241015	111900	3205611450	41550	41550	41550	41550	6
437	20241015	111800	3205362150	41550	41550	41600	41550	1115
438	20241015	111700	3159031450	41550	41550	41550	41500	87
439	20241015	111600	3155417150	41500	41500	41550	41500	30
440	20241015	111500	3154172000	41500	41500	41550	41500	182
441	20241015	111400	3146618800	41500	41500	41500	41500	521
442	20241015	111300	3124997300	41500	41500	41500	41500	84
443	20241015	111200	3121511300	41450	41450	41450	41450	0
444	20241015	111100	3121511300	41450	41400	41450	41400	115
445	20241015	111000	3116744600	41450	41450	41450	41450	7
446	20241015	110900	3116454450	41450	41450	41450	41400	3
447	20241015	110800	3116330150	41450	41400	41450	41400	324
448	20241015	110700	3102912750	41400	41500	41500	41400	502
449	20241015	110600	3082107000	41450	41500	41500	41450	260
450	20241015	110500	3071317250	41550	41550	41550	41550	7
451	20241015	110400	3071026400	41500	41450	41500	41450	661
452	20241015	110300	3043595800	41500	41500	41550	41500	333
453	20241015	110200	3029776150	41500	41500	41500	41500	20
454	20241015	110100	3028946150	41500	41500	41550	41500	617
455	20241015	110000	3003340550	41500	41450	41500	41450	78
456	20241015	105900	3000103600	41500	41450	41500	41450	24
457	20241015	105800	2999107700	41500	41500	41500	41500	2
458	20241015	105700	2999024700	41500	41450	41500	41400	89
459	20241015	105600	2995336000	41400	41450	41450	41400	163
460	20241015	105500	2988580750	41450	41450	41450	41450	2
461	20241015	105400	2988497850	41400	41400	41400	41400	5
462	20241015	105300	2988290850	41450	41400	41450	41400	113
463	20241015	105200	2983612050	41400	41400	41400	41400	63
464	20241015	105100	2981003850	41450	41400	41450	41400	56
465	20241015	105000	2978684850	41400	41450	41450	41400	245
466	20241015	104900	2968541600	41400	41400	41450	41400	46
467	20241015	104800	2966635400	41400	41550	41550	41400	1189
468	20241015	104700	2917311500	41550	41500	41550	41500	572
469	20241015	104600	2893573450	41500	41450	41500	41450	165
470	20241015	104500	2886728000	41450	41500	41500	41450	43
471	20241015	104400	2884945550	41500	41500	41500	41500	724
472	20241015	104300	2854899550	41500	41500	41500	41450	29
473	20241015	104200	2853696150	41500	41450	41500	41450	921
474	20241015	104100	2815519600	41450	41450	41450	41450	710
475	20241015	104000	2786090100	41450	41450	41450	41400	566
476	20241015	103900	2762629900	41450	41450	41450	41450	33
477	20241015	103800	2761262050	41450	41400	41450	41400	29
478	20241015	103700	2760060150	41400	41450	41450	41400	21
479	20241015	103600	2759190150	41450	41450	41450	41400	155
480	20241015	103500	2752770600	41400	41450	41450	41400	1023
481	20241015	103400	2710412250	41450	41400	41450	41400	842
482	20241015	103300	2675546600	41400	41400	41400	41400	17
483	20241015	103200	2674842800	41350	41400	41400	41350	36
484	20241015	103100	2673352750	41400	41400	41400	41350	18
485	20241015	103000	2672608150	41400	41450	41450	41400	2176
486	20241015	102900	2582490550	41450	41400	41450	41400	12
487	20241015	102800	2581993200	41450	41400	41450	41400	52
488	20241015	102700	2579840350	41450	41350	41450	41350	1256
489	20241015	102600	2527869700	41400	41400	41400	41400	8
490	20241015	102500	2527538500	41400	41350	41400	41350	9
491	20241015	102400	2527166000	41400	41350	41400	41350	760
492	20241015	102300	2495739500	41350	41400	41400	41350	684
493	20241015	102200	2467452400	41400	41400	41400	41400	22
494	20241015	102100	2466541600	41400	41400	41400	41400	13
495	20241015	102000	2466003400	41400	41400	41400	41350	56
496	20241015	101900	2463687650	41350	41350	41350	41350	172
497	20241015	101800	2456575450	41400	41400	41400	41400	25
498	20241015	101700	2455540450	41400	41300	41400	41300	393
499	20241015	101600	2439296850	41300	41200	41300	41200	544
500	20241015	101500	2416856450	41200	41250	41250	41200	52
501	20241015	101400	2414713950	41250	41200	41250	41200	72
502	20241015	101300	2411745750	41100	41100	41200	41100	3847
503	20241015	101200	2253411650	41150	41100	41150	41100	96
504	20241015	101100	2249465950	41100	41150	41150	41100	128
505	20241015	101000	2244203800	41150	41150	41150	41150	2
506	20241015	100900	2244121500	41100	41150	41150	41100	38
507	20241015	100800	2242557900	41150	41100	41150	41100	147
508	20241015	100700	2236514350	41150	41100	41150	41100	172
509	20241015	100600	2229443650	41100	41100	41100	41100	88
510	20241015	100500	2225826850	41100	41150	41150	41100	42
511	20241015	100400	2224099050	41150	41100	41150	41100	333
512	20241015	100300	2210408650	41100	41150	41150	41100	609
513	20241015	100200	2185359700	41150	41150	41150	41100	541
514	20241015	100100	2163097750	41200	41150	41200	41150	36
515	20241015	100000	2161614700	41150	41150	41200	41150	669
516	20241015	095900	2134068150	41150	41100	41150	41100	42
517	20241015	095800	2132340900	41100	41100	41100	41100	95
518	20241015	095700	2128436400	41100	41100	41100	41050	147
519	20241015	095600	2122396950	41100	41050	41100	41050	177
520	20241015	095500	2115130950	41050	41100	41100	41050	28
521	20241015	095400	2113980550	41100	41100	41100	41100	63
522	20241015	095300	2111391250	41100	41050	41100	41050	44
523	20241015	095200	2109583350	41050	41000	41050	41000	160
524	20241015	095100	2103023250	41000	41050	41150	40900	1617
525	20241015	095000	2036792800	41000	41100	41150	41000	1159
526	20241015	094900	1989219300	41050	41000	41050	41000	2446
527	20241015	094800	1888902250	41000	41050	41100	41000	2289
528	20241015	094700	1795025600	41100	41150	41150	41100	481
529	20241015	094600	1775254650	41150	41150	41200	41150	1059
530	20241015	094500	1731676700	41150	41200	41200	41150	1156
531	20241015	094400	1684066600	41250	41250	41250	41250	1397
532	20241015	094300	1626440350	41250	41250	41300	41250	125
533	20241015	094200	1621283400	41250	41250	41250	41250	52
534	20241015	094100	1619138400	41300	41300	41350	41300	1916
535	20241015	094000	1540007350	41300	41350	41350	41300	131
536	20241015	093900	1534597000	41300	41300	41300	41250	1008
537	20241015	093800	1492968050	41350	41350	41350	41300	535
538	20241015	093700	1470845850	41350	41400	41400	41350	50
539	20241015	093600	1468777300	41400	41300	41400	41300	268
540	20241015	093500	1457695650	41350	41350	41350	41300	86
541	20241015	093400	1454142250	41350	41350	41350	41250	558
542	20241015	093300	1431111200	41350	41400	41450	41350	281
543	20241015	093200	1419488350	41350	41350	41350	41350	178
544	20241015	093100	1412128050	41300	41350	41350	41300	133
545	20241015	093000	1406631600	41300	41300	41350	41300	223
546	20241015	092900	1397421500	41300	41300	41300	41250	515
547	20241015	092800	1376152400	41300	41300	41350	41300	589
548	20241015	092700	1351826600	41300	41400	41400	41300	1376
549	20241015	092600	1294926500	41400	41400	41450	41400	810
550	20241015	092500	1261392400	41400	41400	41400	41400	155
551	20241015	092400	1254975400	41450	41400	41450	41400	620
552	20241015	092300	1229307200	41400	41400	41400	41400	279
553	20241015	092200	1217756600	41400	41350	41450	41350	418
554	20241015	092100	1200458300	41350	41450	41450	41350	814
555	20241015	092000	1166764200	41450	41500	41500	41450	2345
556	20241015	091900	1069544600	41550	41500	41550	41500	338
557	20241015	091800	1055515950	41500	41500	41550	41500	881
558	20241015	091700	1018953700	41550	41550	41550	41500	107
559	20241015	091600	1014509200	41500	41500	41550	41450	713
560	20241015	091500	984918750	41450	41550	41550	41450	729
561	20241015	091400	954666400	41550	41500	41550	41450	519
562	20241015	091300	933125000	41500	41450	41500	41400	53
563	20241015	091200	930927300	41500	41250	41500	41200	646
564	20241015	091100	904265350	41200	41350	41350	41200	1739
565	20241015	091000	832556800	41350	41500	41500	41300	2250
566	20241015	090900	739355250	41500	41600	41600	41500	4120
567	20241015	090800	568255900	41600	41650	41650	41600	241
568	20241015	090700	558230000	41650	41750	41750	41600	645
569	20241015	090600	531353200	41700	41800	41800	41650	795
570	20241015	090500	498167100	41600	41700	41800	41600	410
571	20241015	090400	481079650	41700	41800	41800	41600	370
572	20241015	090300	465665500	41700	41700	41750	41600	2506
573	20241015	090200	361265100	41850	41850	41850	41750	2621
574	20241015	090100	251737250	41850	41800	41850	41650	2489
575	20241015	090000	147844850	41800	41950	41950	41750	3527