KissMeData/000500/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	183100	7481820050	42550	42550	42550	42550	5327
3	20241017	183000	7481820050	42550	42550	42550	42550	0
4	20241017	182900	7481820050	42550	42550	42550	42550	0
5	20241017	182800	7481820050	42550	42550	42550	42550	0
6	20241017	182700	7481820050	42550	42550	42550	42550	0
7	20241017	182600	7481820050	42550	42550	42550	42550	0
8	20241017	182500	7481820050	42550	42550	42550	42550	0
9	20241017	182400	7481820050	42550	42550	42550	42550	0
10	20241017	182300	7481820050	42550	42550	42550	42550	0
11	20241017	182200	7481820050	42550	42550	42550	42550	0
12	20241017	182100	7481820050	42550	42550	42550	42550	0
13	20241017	182000	7481820050	42550	42550	42550	42550	0
14	20241017	181900	7481820050	42550	42550	42550	42550	0
15	20241017	181800	7481820050	42550	42550	42550	42550	0
16	20241017	181700	7481820050	42550	42550	42550	42550	0
17	20241017	181600	7481820050	42550	42550	42550	42550	0
18	20241017	181500	7481820050	42550	42550	42550	42550	0
19	20241017	181400	7481820050	42550	42550	42550	42550	0
20	20241017	181300	7481820050	42550	42550	42550	42550	0
21	20241017	181200	7481820050	42550	42550	42550	42550	0
22	20241017	181100	7481820050	42550	42550	42550	42550	0
23	20241017	181000	7481820050	42550	42550	42550	42550	0
24	20241017	180900	7481820050	42550	42550	42550	42550	0
25	20241017	180800	7481820050	42550	42550	42550	42550	0
26	20241017	180700	7481820050	42550	42550	42550	42550	0
27	20241017	180600	7481820050	42550	42550	42550	42550	0
28	20241017	180500	7481820050	42550	42550	42550	42550	0
29	20241017	180400	7481820050	42550	42550	42550	42550	0
30	20241017	180300	7481820050	42550	42550	42550	42550	0
31	20241017	180200	7481820050	42550	42550	42550	42550	0
32	20241017	180100	7481820050	42550	42550	42550	42550	5327
33	20241017	180000	7481820050	42550	42550	42550	42550	0
34	20241017	175900	7481820050	42550	42550	42550	42550	0
35	20241017	175800	7481820050	42550	42550	42550	42550	0
36	20241017	175700	7481820050	42550	42550	42550	42550	0
37	20241017	175600	7481820050	42550	42550	42550	42550	0
38	20241017	175500	7481820050	42550	42550	42550	42550	0
39	20241017	175400	7481820050	42550	42550	42550	42550	0
40	20241017	175300	7481820050	42550	42550	42550	42550	0
41	20241017	175200	7481820050	42550	42550	42550	42550	0
42	20241017	175100	7481820050	42550	42550	42550	42550	0
43	20241017	175000	7481820050	42550	42550	42550	42550	0
44	20241017	174900	7481820050	42550	42550	42550	42550	0
45	20241017	174800	7481820050	42550	42550	42550	42550	0
46	20241017	174700	7481820050	42550	42550	42550	42550	0
47	20241017	174600	7481820050	42550	42550	42550	42550	0
48	20241017	174500	7481820050	42550	42550	42550	42550	0
49	20241017	174400	7481820050	42550	42550	42550	42550	0
50	20241017	174300	7481820050	42550	42550	42550	42550	0
51	20241017	174200	7481820050	42550	42550	42550	42550	0
52	20241017	174100	7481820050	42550	42550	42550	42550	0
53	20241017	174000	7481820050	42550	42550	42550	42550	0
54	20241017	173900	7481820050	42550	42550	42550	42550	0
55	20241017	173800	7481820050	42550	42550	42550	42550	0
56	20241017	173700	7481820050	42550	42550	42550	42550	0
57	20241017	173600	7481820050	42550	42550	42550	42550	0
58	20241017	173500	7481820050	42550	42550	42550	42550	0
59	20241017	173400	7481820050	42550	42550	42550	42550	0
60	20241017	173300	7481820050	42550	42550	42550	42550	0
61	20241017	173200	7481820050	42550	42550	42550	42550	0
62	20241017	173100	7481820050	42550	42550	42550	42550	5327
63	20241017	173000	7481820050	42550	42550	42550	42550	0
64	20241017	172900	7481820050	42550	42550	42550	42550	0
65	20241017	172800	7481820050	42550	42550	42550	42550	0
66	20241017	172700	7481820050	42550	42550	42550	42550	0
67	20241017	172600	7481820050	42550	42550	42550	42550	0
68	20241017	172500	7481820050	42550	42550	42550	42550	0
69	20241017	172400	7481820050	42550	42550	42550	42550	0
70	20241017	172300	7481820050	42550	42550	42550	42550	0
71	20241017	172200	7481820050	42550	42550	42550	42550	0
72	20241017	172100	7481820050	42550	42550	42550	42550	0
73	20241017	172000	7481820050	42550	42550	42550	42550	0
74	20241017	171900	7481820050	42550	42550	42550	42550	0
75	20241017	171800	7481820050	42550	42550	42550	42550	0
76	20241017	171700	7481820050	42550	42550	42550	42550	0
77	20241017	171600	7481820050	42550	42550	42550	42550	0
78	20241017	171500	7481820050	42550	42550	42550	42550	0
79	20241017	171400	7481820050	42550	42550	42550	42550	0
80	20241017	171300	7481820050	42550	42550	42550	42550	0
81	20241017	171200	7481820050	42550	42550	42550	42550	0
82	20241017	171100	7481820050	42550	42550	42550	42550	0
83	20241017	171000	7481820050	42550	42550	42550	42550	0
84	20241017	170900	7481820050	42550	42550	42550	42550	0
85	20241017	170800	7481820050	42550	42550	42550	42550	0
86	20241017	170700	7481820050	42550	42550	42550	42550	0
87	20241017	170600	7481820050	42550	42550	42550	42550	0
88	20241017	170500	7481820050	42550	42550	42550	42550	0
89	20241017	170400	7481820050	42550	42550	42550	42550	0
90	20241017	170300	7481820050	42550	42550	42550	42550	0
91	20241017	170200	7481820050	42550	42550	42550	42550	0
92	20241017	170100	7481820050	42550	42550	42550	42550	5327
93	20241017	170000	7481820050	42550	42550	42550	42550	0
94	20241017	165900	7481820050	42550	42550	42550	42550	0
95	20241017	165800	7481820050	42550	42550	42550	42550	0
96	20241017	165700	7481820050	42550	42550	42550	42550	0
97	20241017	165600	7481820050	42550	42550	42550	42550	0
98	20241017	165500	7481820050	42550	42550	42550	42550	0
99	20241017	165400	7481820050	42550	42550	42550	42550	0
100	20241017	165300	7481820050	42550	42550	42550	42550	0
101	20241017	165200	7481820050	42550	42550	42550	42550	0
102	20241017	165100	7481820050	42550	42550	42550	42550	0
103	20241017	165000	7481820050	42550	42550	42550	42550	0
104	20241017	164900	7481820050	42550	42550	42550	42550	0
105	20241017	164800	7481820050	42550	42550	42550	42550	0
106	20241017	164700	7481820050	42550	42550	42550	42550	0
107	20241017	164600	7481820050	42550	42550	42550	42550	0
108	20241017	164500	7481820050	42550	42550	42550	42550	0
109	20241017	164400	7481820050	42550	42550	42550	42550	0
110	20241017	164300	7481820050	42550	42550	42550	42550	0
111	20241017	164200	7481820050	42550	42550	42550	42550	0
112	20241017	164100	7481820050	42550	42550	42550	42550	0
113	20241017	164000	7481820050	42550	42550	42550	42550	0
114	20241017	163900	7481820050	42550	42550	42550	42550	0
115	20241017	163800	7481820050	42550	42550	42550	42550	0
116	20241017	163700	7481820050	42550	42550	42550	42550	0
117	20241017	163600	7481820050	42550	42550	42550	42550	0
118	20241017	163500	7481820050	42550	42550	42550	42550	0
119	20241017	163400	7481820050	42550	42550	42550	42550	0
120	20241017	163300	7481820050	42550	42550	42550	42550	0
121	20241017	163200	7481820050	42550	42550	42550	42550	0
122	20241017	163100	7481820050	42550	42550	42550	42550	5327
123	20241017	163000	7481820050	42550	42550	42550	42550	0
124	20241017	162900	7481820050	42550	42550	42550	42550	0
125	20241017	162800	7481820050	42550	42550	42550	42550	0
126	20241017	162700	7481820050	42550	42550	42550	42550	0
127	20241017	162600	7481820050	42550	42550	42550	42550	0
128	20241017	162500	7481820050	42550	42550	42550	42550	0
129	20241017	162400	7481820050	42550	42550	42550	42550	0
130	20241017	162300	7481820050	42550	42550	42550	42550	0
131	20241017	162200	7481820050	42550	42550	42550	42550	0
132	20241017	162100	7481820050	42550	42550	42550	42550	0
133	20241017	162000	7481820050	42550	42550	42550	42550	0
134	20241017	161900	7481820050	42550	42550	42550	42550	0
135	20241017	161800	7481820050	42550	42550	42550	42550	0
136	20241017	161700	7481820050	42550	42550	42550	42550	0
137	20241017	161600	7481820050	42550	42550	42550	42550	0
138	20241017	161500	7481820050	42550	42550	42550	42550	0
139	20241017	161400	7481820050	42550	42550	42550	42550	0
140	20241017	161300	7481820050	42550	42550	42550	42550	0
141	20241017	161200	7481820050	42550	42550	42550	42550	0
142	20241017	161100	7481820050	42550	42550	42550	42550	0
143	20241017	161000	7481820050	42550	42550	42550	42550	0
144	20241017	160900	7481820050	42550	42550	42550	42550	0
145	20241017	160800	7481820050	42550	42550	42550	42550	0
146	20241017	160700	7481820050	42550	42550	42550	42550	0
147	20241017	160600	7481820050	42550	42550	42550	42550	0
148	20241017	160500	7481820050	42550	42550	42550	42550	0
149	20241017	160400	7481820050	42550	42550	42550	42550	0
150	20241017	160300	7481820050	42550	42550	42550	42550	0
151	20241017	160200	7481820050	42550	42550	42550	42550	0
152	20241017	160100	7481820050	42550	42550	42550	42550	5327
153	20241017	160000	7481820050	42550	42550	42550	42550	0
154	20241017	155900	7481820050	42550	42550	42550	42550	0
155	20241017	155800	7481820050	42550	42550	42550	42550	0
156	20241017	155700	7481820050	42550	42550	42550	42550	0
157	20241017	155600	7481820050	42550	42550	42550	42550	0
158	20241017	155500	7481820050	42550	42550	42550	42550	0
159	20241017	155400	7481820050	42550	42550	42550	42550	0
160	20241017	155300	7481820050	42550	42550	42550	42550	0
161	20241017	155200	7481820050	42550	42550	42550	42550	0
162	20241017	155100	7481820050	42550	42550	42550	42550	0
163	20241017	155000	7481820050	42550	42550	42550	42550	0
164	20241017	154900	7481820050	42550	42550	42550	42550	0
165	20241017	154800	7481820050	42550	42550	42550	42550	0
166	20241017	154700	7481820050	42550	42550	42550	42550	0
167	20241017	154600	7481820050	42550	42550	42550	42550	0
168	20241017	154500	7481820050	42550	42550	42550	42550	0
169	20241017	154400	7481820050	42550	42550	42550	42550	0
170	20241017	154300	7481820050	42550	42550	42550	42550	0
171	20241017	154200	7481820050	42550	42550	42550	42550	0
172	20241017	154100	7481820050	42550	42550	42550	42550	0
173	20241017	154000	7481820050	42550	42550	42550	42550	0
174	20241017	153900	7481820050	42550	42550	42550	42550	0
175	20241017	153800	7481820050	42550	42550	42550	42550	0
176	20241017	153700	7481820050	42550	42550	42550	42550	0
177	20241017	153600	7481820050	42550	42550	42550	42550	0
178	20241017	153500	7481820050	42550	42550	42550	42550	0
179	20241017	153400	7481820050	42550	42550	42550	42550	0
180	20241017	153300	7481820050	42550	42550	42550	42550	0
181	20241017	153200	7481820050	42550	42550	42550	42550	0
182	20241017	153100	7481820050	42550	42550	42550	42550	5327
183	20241017	153000	7481820050	42550	42550	42550	42550	5327
184	20241017	152900	7255156200	42550	42550	42550	42550	0
185	20241017	152800	7255156200	42550	42550	42550	42550	0
186	20241017	152700	7255156200	42550	42550	42550	42550	0
187	20241017	152600	7255156200	42550	42550	42550	42550	0
188	20241017	152500	7255156200	42550	42550	42550	42550	0
189	20241017	152400	7255156200	42550	42550	42550	42550	0
190	20241017	152300	7255156200	42550	42550	42550	42550	0
191	20241017	152200	7255156200	42550	42550	42550	42550	0
192	20241017	152100	7255156200	42550	42550	42550	42550	0
193	20241017	152000	7255156200	42550	42550	42550	42550	0
194	20241017	151900	7255156200	42550	42400	42550	42400	534
195	20241017	151800	7232462100	42500	42500	42500	42450	573
196	20241017	151700	7208125350	42500	42500	42500	42450	501
197	20241017	151600	7186849250	42500	42450	42500	42450	393
198	20241017	151500	7170154450	42500	42500	42500	42450	1905
199	20241017	151400	7089194550	42500	42450	42500	42400	1005
200	20241017	151300	7046525400	42500	42500	42500	42450	499
201	20241017	151200	7025325950	42450	42500	42500	42450	737
202	20241017	151100	6994020250	42500	42500	42500	42400	427
203	20241017	151000	6975887200	42500	42350	42500	42250	3115
204	20241017	150900	6843838600	42350	42300	42350	42300	419
205	20241017	150800	6826107950	42300	42300	42300	42250	299
206	20241017	150700	6813463050	42350	42350	42350	42300	151
207	20241017	150600	6807069800	42350	42350	42350	42300	139
208	20241017	150500	6801184000	42350	42350	42350	42300	254
209	20241017	150400	6790435250	42300	42300	42300	42250	179
210	20241017	150300	6782863650	42300	42350	42350	42200	328
211	20241017	150200	6768988550	42350	42350	42350	42300	220
212	20241017	150100	6759671750	42350	42300	42350	42250	212
213	20241017	150000	6750704450	42300	42250	42300	42200	344
214	20241017	145900	6736169250	42200	42250	42250	42150	322
215	20241017	145800	6722584100	42250	42150	42250	42150	515
216	20241017	145700	6700853900	42150	42200	42200	42150	91
217	20241017	145600	6697015250	42200	42200	42200	42200	167
218	20241017	145500	6689967850	42150	42250	42250	42100	92
219	20241017	145400	6686087950	42200	42300	42300	42200	150
220	20241017	145300	6679756750	42300	42300	42300	42250	27
221	20241017	145200	6678615450	42300	42300	42350	42250	377
222	20241017	145100	6662676500	42350	42300	42350	42300	185
223	20241017	145000	6654849250	42300	42250	42300	42250	121
224	20241017	144900	6649731150	42300	42200	42300	42150	416
225	20241017	144800	6632168250	42200	42200	42200	42150	14
226	20241017	144700	6631577550	42150	42200	42200	42150	58
227	20241017	144600	6629131000	42200	42100	42200	42100	94
228	20241017	144500	6625166300	42050	42200	42200	42050	218
229	20241017	144400	6615978400	42200	42300	42300	42200	553
230	20241017	144300	6592612150	42250	42300	42300	42250	84
231	20241017	144200	6589060350	42300	42350	42400	42300	119
232	20241017	144100	6584023800	42350	42500	42500	42350	368
233	20241017	144000	6568425350	42450	42500	42500	42450	375
234	20241017	143900	6552499950	42450	42450	42450	42400	172
235	20241017	143800	6545198800	42450	42450	42500	42450	257
236	20241017	143700	6534287900	42450	42450	42500	42400	211
237	20241017	143600	6525332850	42450	42400	42500	42400	3059
238	20241017	143500	6395527150	42400	42350	42400	42350	800
239	20241017	143400	6361632350	42400	42200	42400	42200	1905
240	20241017	143300	6280964950	42200	42300	42300	42200	99
241	20241017	143200	6276781500	42300	42300	42300	42300	5
242	20241017	143100	6276570000	42300	42300	42300	42250	54
243	20241017	143000	6274285850	42300	42150	42350	42150	2196
244	20241017	142900	6181534650	42150	42150	42150	42150	153
245	20241017	142800	6175085700	42150	42100	42150	42100	40
246	20241017	142700	6173401150	42100	42100	42100	42100	37
247	20241017	142600	6171843450	42100	42050	42100	42050	87
248	20241017	142500	6168183000	42050	42100	42100	42050	19
249	20241017	142400	6167383850	42100	42050	42100	42050	64
250	20241017	142300	6164689500	42100	42050	42100	42050	19
251	20241017	142200	6163890350	42050	42100	42100	42050	59
252	20241017	142100	6161407550	42100	42100	42100	42050	44
253	20241017	142000	6159555200	42100	42050	42100	42050	827
254	20241017	141900	6124778450	42050	42150	42150	42050	55
255	20241017	141800	6122462100	42150	42150	42150	42150	154
256	20241017	141700	6115971000	42150	42150	42150	42150	70
257	20241017	141600	6113020500	42100	42200	42200	42100	263
258	20241017	141500	6101937950	42200	42150	42200	42150	66
259	20241017	141400	6099154300	42200	42200	42200	42200	44
260	20241017	141300	6097297500	42200	42200	42200	42150	39
261	20241017	141200	6095651750	42200	42200	42200	42200	14
262	20241017	141100	6095060950	42200	42050	42200	42050	142
263	20241017	141000	6089085150	42050	42200	42200	42050	216
264	20241017	140900	6079988650	42200	42200	42200	42150	97
265	20241017	140800	6075897000	42200	42150	42200	42150	155
266	20241017	140700	6069357500	42200	42150	42200	42150	145
267	20241017	140600	6063242800	42200	42200	42200	42200	40
268	20241017	140500	6061554800	42200	42150	42200	42150	129
269	20241017	140400	6056116550	42200	42200	42200	42150	102
270	20241017	140300	6051815050	42200	42200	42200	42150	15
271	20241017	140200	6051182300	42200	42100	42200	42100	55
272	20241017	140100	6048863900	42100	42050	42100	42050	53
273	20241017	140000	6046633900	42050	42200	42200	42050	107
274	20241017	135900	6042127750	42150	42250	42250	42150	141
275	20241017	135800	6036178200	42250	42250	42250	42250	183
276	20241017	135700	6028446450	42250	42250	42250	42200	40
277	20241017	135600	6026756600	42250	42250	42250	42250	195
278	20241017	135500	6018517850	42250	42250	42250	42250	5
279	20241017	135400	6018306600	42100	42250	42250	42100	123
280	20241017	135300	6013120150	42250	42300	42300	42250	51
281	20241017	135200	6010965200	42300	42250	42300	42250	142
282	20241017	135100	6004960100	42200	42150	42300	42150	77
283	20241017	135000	6001713050	42150	42100	42150	42050	193
284	20241017	134900	5993587650	42150	42200	42250	42150	333
285	20241017	134800	5979546400	42200	42300	42300	42200	396
286	20241017	134700	5962817800	42300	42300	42300	42300	20
287	20241017	134600	5961971800	42250	42300	42300	42250	64
288	20241017	134500	5959266100	42300	42300	42300	42300	106
289	20241017	134400	5954782300	42250	42200	42250	42200	173
290	20241017	134300	5947473500	42250	42250	42250	42250	50
291	20241017	134200	5945361000	42250	42250	42250	42250	30
292	20241017	134100	5944093500	42250	42200	42250	42200	169
293	20241017	134000	5936959950	42250	42300	42300	42250	119
294	20241017	133900	5931927800	42300	42350	42350	42300	122
295	20241017	133800	5926764700	42350	42400	42400	42350	62
296	20241017	133700	5924136200	42400	42350	42400	42250	885
297	20241017	133600	5886655450	42350	42300	42350	42300	518
298	20241017	133500	5864729650	42300	42250	42300	42200	246
299	20241017	133400	5854337000	42250	42200	42250	42100	207
300	20241017	133300	5845603750	42200	42100	42200	42100	148
301	20241017	133200	5839368900	42100	42100	42100	42100	48
302	20241017	133100	5837348100	42100	42050	42100	42050	30
303	20241017	133000	5836085950	42100	42100	42100	42050	47
304	20241017	132900	5834107400	42100	42050	42100	42050	87
305	20241017	132800	5830448400	42050	42100	42100	42050	33
306	20241017	132700	5829060550	42100	42100	42100	42000	119
307	20241017	132600	5824059400	42050	42100	42100	42000	29
308	20241017	132500	5822839550	42100	42000	42100	42000	69
309	20241017	132400	5819937950	42000	42100	42100	42000	16
310	20241017	132300	5819265050	42050	42100	42100	42050	230
311	20241017	132200	5809590750	42100	42150	42150	42100	121
312	20241017	132100	5804495100	42200	42200	42200	42200	42
313	20241017	132000	5802722700	42200	42200	42200	42150	52
314	20241017	131900	5800529050	42200	42200	42250	42150	55
315	20241017	131800	5798207800	42200	42100	42200	42100	409
316	20241017	131700	5780949600	42100	42050	42150	42050	1915
317	20241017	131600	5700273950	42100	42100	42100	42050	28
318	20241017	131500	5699095250	42100	42100	42100	42100	224
319	20241017	131400	5689664850	42100	42000	42100	42000	97
320	20241017	131300	5685588250	42000	42050	42100	42000	33
321	20241017	131200	5684201600	42050	42100	42100	42050	55
322	20241017	131100	5681887850	42100	42050	42100	42050	94
323	20241017	131000	5677934900	42050	41950	42100	41950	103
324	20241017	130900	5673603250	42000	41900	42000	41900	1006
325	20241017	130800	5631379700	41900	41900	41900	41900	98
326	20241017	130700	5627273500	41900	41950	41950	41900	82
327	20241017	130600	5623836100	41950	41950	41950	41950	3
328	20241017	130500	5623710250	41900	41900	41950	41900	104
329	20241017	130400	5619351400	41900	41900	41900	41900	35
330	20241017	130300	5617884900	41900	41900	41900	41900	0
331	20241017	130200	5617884900	41900	42000	42000	41900	226
332	20241017	130100	5608412950	41950	41950	41950	41950	59
333	20241017	130000	5605937900	41950	41950	42000	41950	28
334	20241017	125900	5604763150	41950	41950	41950	41950	17
335	20241017	125800	5604050000	42000	42000	42000	42000	35
336	20241017	125700	5602580000	42000	41950	42000	41950	9
337	20241017	125600	5602202250	42000	42000	42000	42000	63
338	20241017	125500	5599556250	42000	41950	42000	41950	17
339	20241017	125400	5598842750	42000	42000	42000	41950	62
340	20241017	125300	5596239600	42000	42000	42150	42000	1409
341	20241017	125200	5537012650	41950	41950	42000	41950	70
342	20241017	125100	5534075500	41950	41950	41950	41950	152
343	20241017	125000	5527699100	41950	41950	41950	41850	62
344	20241017	124900	5525101850	41900	41850	41950	41850	444
345	20241017	124800	5506497050	41900	41900	41900	41900	149
346	20241017	124700	5500253950	41850	41800	41850	41800	40
347	20241017	124600	5498580950	41800	41800	41850	41800	61
348	20241017	124500	5496031000	41800	41800	41800	41800	58
349	20241017	124400	5493606600	41800	41800	41800	41800	228
350	20241017	124300	5484076200	41750	41750	41800	41750	227
351	20241017	124200	5474598600	41750	41800	41800	41750	250
352	20241017	124100	5464153000	41800	41800	41800	41800	98
353	20241017	124000	5460056600	41800	41850	41850	41800	241
354	20241017	123900	5449980650	41850	41850	41850	41850	10
355	20241017	123800	5449562150	41850	41850	41900	41850	123
356	20241017	123700	5444414450	41850	41900	41900	41850	144
357	20241017	123600	5438385850	41850	41900	41900	41850	125
358	20241017	123500	5433154400	41850	41900	41900	41850	80
359	20241017	123400	5429802550	41950	41900	41950	41900	87
360	20241017	123300	5426156700	41950	41900	41950	41900	143
361	20241017	123200	5420163650	41900	41950	41950	41900	35
362	20241017	123100	5418695650	41950	41950	41950	41950	32
363	20241017	123000	5417353250	41950	41950	41950	41950	0
364	20241017	122900	5417353250	41950	41950	41950	41950	35
365	20241017	122800	5415885000	41900	42000	42000	41900	108
366	20241017	122700	5411352700	41950	41950	41950	41900	13
367	20241017	122600	5410807400	41950	41900	41950	41900	36
368	20241017	122500	5409297250	41950	41950	41950	41950	4
369	20241017	122400	5409129450	41950	41950	41950	41900	238
370	20241017	122300	5399155600	42000	42000	42000	42000	3
371	20241017	122200	5399029600	41900	41950	41950	41900	85
372	20241017	122100	5395465100	41900	41950	42000	41900	504
373	20241017	122000	5374335850	41950	42000	42000	41950	314
374	20241017	121900	5361160250	42000	41950	42000	41950	95
375	20241017	121800	5357173500	41950	41950	41950	41950	2
376	20241017	121700	5357089600	42000	42000	42050	41950	165
377	20241017	121600	5350156850	42000	42050	42050	42000	10
378	20241017	121500	5349736600	42050	42050	42050	42050	30
379	20241017	121400	5348475100	42050	42050	42050	42050	10
380	20241017	121300	5348054600	42050	42100	42150	42000	38
381	20241017	121200	5346456600	42000	42050	42050	42000	101
382	20241017	121100	5342213350	42050	42050	42100	42050	10
383	20241017	121000	5341792700	42000	42100	42100	42000	79
384	20241017	120900	5338468450	42100	42100	42150	42050	37
385	20241017	120800	5336911650	42100	42100	42100	42050	248
386	20241017	120700	5326471000	42050	42000	42050	42000	111
387	20241017	120600	5321805650	42000	41950	42100	41950	111
388	20241017	120500	5317147050	42100	42000	42100	41950	28
389	20241017	120400	5315969700	42000	42100	42100	41950	353
390	20241017	120300	5301139700	42100	42150	42150	42100	20
391	20241017	120200	5300297500	42050	42100	42100	42050	141
392	20241017	120100	5294368000	42100	42100	42100	42100	711
393	20241017	120000	5264434900	42100	42150	42150	42100	224
394	20241017	115900	5254994500	42200	42200	42200	42200	42
395	20241017	115800	5253222100	42200	42200	42200	42200	0
396	20241017	115700	5253222100	42200	42200	42200	42200	28
397	20241017	115600	5252040500	42100	42150	42200	42100	49
398	20241017	115500	5249974350	42150	42150	42150	42100	39
399	20241017	115400	5248332250	42150	42150	42150	42150	90
400	20241017	115300	5244538750	42150	42150	42150	42100	72
401	20241017	115200	5241506800	42100	42100	42150	42100	676
402	20241017	115100	5213027300	42150	42200	42200	42150	113
403	20241017	115000	5208264050	42250	42200	42250	42150	233
404	20241017	114900	5198431650	42200	42300	42300	42200	115
405	20241017	114800	5193576450	42300	42250	42300	42200	575
406	20241017	114700	5169290400	42250	42200	42250	42200	171
407	20241017	114600	5162067600	42250	42250	42250	42250	7
408	20241017	114500	5161771850	42250	42250	42300	42250	203
409	20241017	114400	5153189250	42250	42200	42250	42200	269
410	20241017	114300	5141830400	42150	42200	42250	42150	161
411	20241017	114200	5135036150	42200	42250	42250	42200	68
412	20241017	114100	5132166050	42250	42250	42300	42200	234
413	20241017	114000	5122281600	42300	42300	42300	42250	60
414	20241017	113900	5119744350	42250	42250	42300	42250	147
415	20241017	113800	5113532350	42250	42300	42300	42200	73
416	20241017	113700	5110447450	42300	42300	42300	42250	271
417	20241017	113600	5098995450	42300	42350	42350	42300	98
418	20241017	113500	5094848400	42350	42300	42350	42300	150
419	20241017	113400	5088498900	42350	42400	42450	42350	350
420	20241017	113300	5073669450	42400	42350	42400	42300	796
421	20241017	113200	5039932500	42350	42300	42350	42300	80
422	20241017	113100	5036546050	42300	42250	42300	42200	576
423	20241017	113000	5012196900	42200	42250	42300	42150	256
424	20241017	112900	5001386000	42200	42250	42250	42200	98
425	20241017	112800	4997245600	42200	42250	42250	42200	144
426	20241017	112700	4991166650	42250	42200	42250	42200	137
427	20241017	112600	4985378750	42200	42250	42250	42200	135
428	20241017	112500	4979675600	42200	42200	42250	42200	120
429	20241017	112400	4974608650	42200	42200	42250	42150	92
430	20241017	112300	4970726150	42200	42200	42200	42200	101
431	20241017	112200	4966463950	42200	42200	42250	42200	118
432	20241017	112100	4961482950	42150	42200	42200	42150	96
433	20241017	112000	4957431800	42200	42150	42200	42150	119
434	20241017	111900	4952410050	42150	42150	42150	42100	66
435	20241017	111800	4949628750	42150	42150	42150	42100	153
436	20241017	111700	4943181450	42100	42100	42100	42100	496
437	20241017	111600	4922299850	42100	42050	42100	42050	2169
438	20241017	111500	4831085950	42050	42000	42050	42000	139
439	20241017	111400	4825247600	42050	42050	42050	42050	55
440	20241017	111300	4822934850	42000	41950	42000	41950	242
441	20241017	111200	4812771400	41950	42000	42000	41950	13
442	20241017	111100	4812225550	41950	42000	42000	41950	65
443	20241017	111000	4809497550	41950	41950	42000	41950	98
444	20241017	110900	4805381950	42000	41950	42000	41950	59
445	20241017	110800	4802906400	41950	42000	42000	41950	128
446	20241017	110700	4797532000	42000	41950	42000	41950	97
447	20241017	110600	4793458600	41950	42000	42000	41950	124
448	20241017	110500	4788255550	42000	41950	42000	41950	4
449	20241017	110400	4788087600	42000	42000	42050	42000	124
450	20241017	110300	4782877850	42000	42000	42050	42000	27
451	20241017	110200	4781743700	42050	42050	42050	42050	69
452	20241017	110100	4778842250	42050	42050	42050	42050	323
453	20241017	110000	4765260100	42050	42000	42050	41950	192
454	20241017	105900	4757195050	42000	42000	42000	42000	5
455	20241017	105800	4756985050	41950	42050	42050	41950	57
456	20241017	105700	4754590050	42000	42000	42000	42000	213
457	20241017	105600	4745644050	42000	42000	42000	42000	35
458	20241017	105500	4744174050	42000	41850	42000	41850	1389
459	20241017	105400	4685851150	41850	41850	41850	41850	2
460	20241017	105300	4685767450	41850	41850	41850	41850	137
461	20241017	105200	4680034000	41850	41850	41850	41800	24
462	20241017	105100	4679029650	41850	41800	41850	41800	61
463	20241017	105000	4676478850	41800	41850	41900	41800	108
464	20241017	104900	4671961600	41900	42000	42000	41900	93
465	20241017	104800	4668062000	42000	41950	42000	41950	33
466	20241017	104700	4666677250	41900	41900	41900	41900	19
467	20241017	104600	4665881150	41850	41950	41950	41850	275
468	20241017	104500	4654362300	42000	42000	42050	42000	2341
469	20241017	104400	4556039850	42050	41950	42050	41950	497
470	20241017	104300	4535162700	42000	42000	42050	42000	201
471	20241017	104200	4526719950	42000	42000	42050	42000	471
472	20241017	104100	4506936600	42000	42050	42050	42000	76
473	20241017	104000	4503744350	42000	42000	42000	42000	94
474	20241017	103900	4499796350	42000	41900	42000	41900	130
475	20241017	103800	4494343600	41900	41950	41950	41850	91
476	20241017	103700	4490531150	41900	41900	42000	41900	176
477	20241017	103600	4483149200	41950	42000	42000	41950	465
478	20241017	103500	4463626800	42000	41850	42000	41850	783
479	20241017	103400	4430807600	41850	41900	41900	41850	57
480	20241017	103300	4428420950	41900	41900	41900	41900	1
481	20241017	103200	4428379050	41850	41850	41850	41800	122
482	20241017	103100	4423273500	41850	41850	41850	41800	139
483	20241017	103000	4417457450	41850	41750	41850	41750	89
484	20241017	102900	4413735750	41700	41850	41850	41700	15
485	20241017	102800	4413109050	41850	41800	41850	41650	171
486	20241017	102700	4405980100	41900	41900	41900	41800	10
487	20241017	102600	4405561900	41700	41950	41950	41550	748
488	20241017	102500	4374342950	42000	41950	42000	41950	4
489	20241017	102400	4374175100	42000	41950	42000	41900	193
490	20241017	102300	4366079700	42000	42000	42100	41950	284
491	20241017	102200	4354142600	42000	42000	42100	41950	1011
492	20241017	102100	4311679850	42100	42200	42300	42000	1063
493	20241017	102000	4266895550	42300	42150	42350	42150	1305
494	20241017	101900	4211736600	42150	41950	42200	41950	1245
495	20241017	101800	4159399850	41950	41950	42000	41900	208
496	20241017	101700	4150677150	41850	41850	41950	41850	317
497	20241017	101600	4137400300	41850	41800	41900	41750	107
498	20241017	101500	4132925300	41750	41800	41800	41750	8
499	20241017	101400	4132591200	41750	41700	41800	41700	133
500	20241017	101300	4127039700	41700	41700	41800	41700	8
501	20241017	101200	4126705900	41800	41700	41800	41700	348
502	20241017	101100	4112166450	41700	41800	41800	41700	11
503	20241017	101000	4111707650	41700	41750	41750	41700	321
504	20241017	100900	4098320550	41800	41800	41800	41800	153
505	20241017	100800	4091925150	41800	41800	41800	41800	66
506	20241017	100700	4089166350	41800	41900	41900	41800	624
507	20241017	100600	4063062550	41900	41700	41900	41700	76
508	20241017	100500	4059880600	41800	41800	41800	41750	52
509	20241017	100400	4057707200	41700	41800	41800	41700	14
510	20241017	100300	4057122300	41800	41500	41850	41500	1618
511	20241017	100200	3989732850	41550	41450	41550	41400	358
512	20241017	100100	3974877900	41500	41500	41550	41450	172
513	20241017	100000	3967739000	41450	41350	41500	41350	241
514	20241017	095900	3957771150	41350	41300	41350	41300	241
515	20241017	095800	3947814000	41300	41250	41350	41200	446
516	20241017	095700	3929411300	41250	41300	41300	41200	1556
517	20241017	095600	3865229800	41300	41400	41400	41300	490
518	20241017	095500	3844970750	41400	41450	41450	41400	332
519	20241017	095400	3831224850	41450	41500	41500	41450	47
520	20241017	095300	3829274700	41450	41500	41550	41450	399
521	20241017	095200	3812724100	41550	41500	41550	41500	149
522	20241017	095100	3806538150	41500	41550	41600	41500	195
523	20241017	095000	3798443600	41600	41500	41600	41400	470
524	20241017	094900	3778944800	41400	41450	41500	41400	443
525	20241017	094800	3760581900	41450	41550	41550	41400	878
526	20241017	094700	3724192350	41500	41550	41550	41500	583
527	20241017	094600	3699989250	41600	41600	41650	41550	782
528	20241017	094500	3667462800	41650	41650	41700	41550	988
529	20241017	094400	3626362100	41900	41750	42000	41550	1044
530	20241017	094300	3582671150	41700	41700	41700	41650	118
531	20241017	094200	3577753800	41700	41650	41750	41650	108
532	20241017	094100	3573250100	41650	41650	41650	41650	160
533	20241017	094000	3566586100	41650	41500	41650	41500	166
534	20241017	093900	3559682450	41500	41500	41650	41500	551
535	20241017	093800	3536798750	41500	41700	41700	41500	1102
536	20241017	093700	3490974250	41650	41650	41900	41650	733
537	20241017	093600	3460360100	41700	41550	41750	41550	1113
538	20241017	093500	3414058450	41550	41700	41700	41550	1137
539	20241017	093400	3366797200	41650	41750	41800	41650	343
540	20241017	093300	3352504300	41800	41800	41900	41750	139
541	20241017	093200	3346694350	41700	42050	42050	41700	1330
542	20241017	093100	3291110550	42050	42050	42150	42000	390
543	20241017	093000	3274694850	41950	42100	42200	41950	1555
544	20241017	092900	3209285850	42100	42200	42500	42100	3221
545	20241017	092800	3072842800	42200	42000	42200	41950	2049
546	20241017	092700	2986600750	42000	42100	42100	41900	531
547	20241017	092600	2964299400	42100	41950	42150	41900	1277
548	20241017	092500	2910642700	41950	41900	41950	41800	90
549	20241017	092400	2906877900	41750	41950	41950	41600	2296
550	20241017	092300	2810928150	41950	42150	42150	41900	971
551	20241017	092200	2770137800	42200	42000	42200	41950	2793
552	20241017	092100	2652773400	42000	41950	42050	41900	684
553	20241017	092000	2624059000	41950	41900	42000	41850	344
554	20241017	091900	2609637650	41850	42100	42100	41850	557
555	20241017	091800	2586268000	42100	42250	42250	42050	188
556	20241017	091700	2578343000	42200	41900	42300	41900	1599
557	20241017	091600	2510827150	42150	41850	42150	41750	1016
558	20241017	091500	2468260400	41800	42100	42150	41800	2571
559	20241017	091400	2360418850	42100	42350	42350	42100	1489
560	20241017	091300	2297640950	42350	42350	42500	42250	1386
561	20241017	091200	2239002550	42450	42600	42750	42350	1558
562	20241017	091100	2172792300	42750	42500	42800	42500	2005
563	20241017	091000	2087215600	42400	42600	42650	42400	1490
564	20241017	090900	2023933950	42500	42650	42750	42300	4394
565	20241017	090800	1837201200	42650	42850	42850	42500	5690
566	20241017	090700	1594886900	42850	42400	43000	42300	6388
567	20241017	090600	1321470750	42350	42050	42500	42050	1603
568	20241017	090500	1253579250	42050	42300	42400	42050	2790
569	20241017	090400	1135763750	42200	42450	42750	42200	5219
570	20241017	090300	913619550	42450	42300	42950	42100	6858
571	20241017	090200	622265750	42300	41750	42300	41650	4489
572	20241017	090100	433348800	41700	41600	41900	41400	1822
573	20241017	090000	357438700	41500	41500	43000	40750	8547