KissMeData/001820/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	183600	1129907500	35650	35650	35650	35650	1445
3	20241011	183500	1129907500	35650	35650	35650	35650	0
4	20241011	183400	1129907500	35650	35650	35650	35650	0
5	20241011	183300	1129907500	35650	35650	35650	35650	0
6	20241011	183200	1129907500	35650	35650	35650	35650	0
7	20241011	183100	1129907500	35650	35650	35650	35650	0
8	20241011	183000	1129907500	35650	35650	35650	35650	0
9	20241011	182900	1129907500	35650	35650	35650	35650	0
10	20241011	182800	1129907500	35650	35650	35650	35650	0
11	20241011	182700	1129907500	35650	35650	35650	35650	0
12	20241011	182600	1129907500	35650	35650	35650	35650	0
13	20241011	182500	1129907500	35650	35650	35650	35650	0
14	20241011	182400	1129907500	35650	35650	35650	35650	0
15	20241011	182300	1129907500	35650	35650	35650	35650	0
16	20241011	182200	1129907500	35650	35650	35650	35650	0
17	20241011	182100	1129907500	35650	35650	35650	35650	0
18	20241011	182000	1129907500	35650	35650	35650	35650	0
19	20241011	181900	1129907500	35650	35650	35650	35650	0
20	20241011	181800	1129907500	35650	35650	35650	35650	0
21	20241011	181700	1129907500	35650	35650	35650	35650	0
22	20241011	181600	1129907500	35650	35650	35650	35650	0
23	20241011	181500	1129907500	35650	35650	35650	35650	0
24	20241011	181400	1129907500	35650	35650	35650	35650	0
25	20241011	181300	1129907500	35650	35650	35650	35650	0
26	20241011	181200	1129907500	35650	35650	35650	35650	0
27	20241011	181100	1129907500	35650	35650	35650	35650	0
28	20241011	181000	1129907500	35650	35650	35650	35650	0
29	20241011	180900	1129907500	35650	35650	35650	35650	0
30	20241011	180800	1129907500	35650	35650	35650	35650	0
31	20241011	180700	1129907500	35650	35650	35650	35650	0
32	20241011	180600	1129907500	35650	35650	35650	35650	1445
33	20241011	180500	1129907500	35650	35650	35650	35650	0
34	20241011	180400	1129907500	35650	35650	35650	35650	0
35	20241011	180300	1129907500	35650	35650	35650	35650	0
36	20241011	180200	1129907500	35650	35650	35650	35650	0
37	20241011	180100	1129907500	35650	35650	35650	35650	0
38	20241011	180000	1129907500	35650	35650	35650	35650	0
39	20241011	175900	1129907500	35650	35650	35650	35650	0
40	20241011	175800	1129907500	35650	35650	35650	35650	0
41	20241011	175700	1129907500	35650	35650	35650	35650	0
42	20241011	175600	1129907500	35650	35650	35650	35650	0
43	20241011	175500	1129907500	35650	35650	35650	35650	0
44	20241011	175400	1129907500	35650	35650	35650	35650	0
45	20241011	175300	1129907500	35650	35650	35650	35650	0
46	20241011	175200	1129907500	35650	35650	35650	35650	0
47	20241011	175100	1129907500	35650	35650	35650	35650	0
48	20241011	175000	1129907500	35650	35650	35650	35650	0
49	20241011	174900	1129907500	35650	35650	35650	35650	0
50	20241011	174800	1129907500	35650	35650	35650	35650	0
51	20241011	174700	1129907500	35650	35650	35650	35650	0
52	20241011	174600	1129907500	35650	35650	35650	35650	0
53	20241011	174500	1129907500	35650	35650	35650	35650	0
54	20241011	174400	1129907500	35650	35650	35650	35650	0
55	20241011	174300	1129907500	35650	35650	35650	35650	0
56	20241011	174200	1129907500	35650	35650	35650	35650	0
57	20241011	174100	1129907500	35650	35650	35650	35650	0
58	20241011	174000	1129907500	35650	35650	35650	35650	0
59	20241011	173900	1129907500	35650	35650	35650	35650	0
60	20241011	173800	1129907500	35650	35650	35650	35650	0
61	20241011	173700	1129907500	35650	35650	35650	35650	0
62	20241011	173600	1129907500	35650	35650	35650	35650	1445
63	20241011	173500	1129907500	35650	35650	35650	35650	0
64	20241011	173400	1129907500	35650	35650	35650	35650	0
65	20241011	173300	1129907500	35650	35650	35650	35650	0
66	20241011	173200	1129907500	35650	35650	35650	35650	0
67	20241011	173100	1129907500	35650	35650	35650	35650	0
68	20241011	173000	1129907500	35650	35650	35650	35650	0
69	20241011	172900	1129907500	35650	35650	35650	35650	0
70	20241011	172800	1129907500	35650	35650	35650	35650	0
71	20241011	172700	1129907500	35650	35650	35650	35650	0
72	20241011	172600	1129907500	35650	35650	35650	35650	0
73	20241011	172500	1129907500	35650	35650	35650	35650	0
74	20241011	172400	1129907500	35650	35650	35650	35650	0
75	20241011	172300	1129907500	35650	35650	35650	35650	0
76	20241011	172200	1129907500	35650	35650	35650	35650	0
77	20241011	172100	1129907500	35650	35650	35650	35650	0
78	20241011	172000	1129907500	35650	35650	35650	35650	0
79	20241011	171900	1129907500	35650	35650	35650	35650	0
80	20241011	171800	1129907500	35650	35650	35650	35650	0
81	20241011	171700	1129907500	35650	35650	35650	35650	0
82	20241011	171600	1129907500	35650	35650	35650	35650	0
83	20241011	171500	1129907500	35650	35650	35650	35650	0
84	20241011	171400	1129907500	35650	35650	35650	35650	0
85	20241011	171300	1129907500	35650	35650	35650	35650	0
86	20241011	171200	1129907500	35650	35650	35650	35650	0
87	20241011	171100	1129907500	35650	35650	35650	35650	0
88	20241011	171000	1129907500	35650	35650	35650	35650	0
89	20241011	170900	1129907500	35650	35650	35650	35650	0
90	20241011	170800	1129907500	35650	35650	35650	35650	0
91	20241011	170700	1129907500	35650	35650	35650	35650	0
92	20241011	170600	1129907500	35650	35650	35650	35650	1445
93	20241011	170500	1129907500	35650	35650	35650	35650	0
94	20241011	170400	1129907500	35650	35650	35650	35650	0
95	20241011	170300	1129907500	35650	35650	35650	35650	0
96	20241011	170200	1129907500	35650	35650	35650	35650	0
97	20241011	170100	1129907500	35650	35650	35650	35650	0
98	20241011	170000	1129907500	35650	35650	35650	35650	0
99	20241011	165900	1129907500	35650	35650	35650	35650	0
100	20241011	165800	1129907500	35650	35650	35650	35650	0
101	20241011	165700	1129907500	35650	35650	35650	35650	0
102	20241011	165600	1129907500	35650	35650	35650	35650	0
103	20241011	165500	1129907500	35650	35650	35650	35650	0
104	20241011	165400	1129907500	35650	35650	35650	35650	0
105	20241011	165300	1129907500	35650	35650	35650	35650	0
106	20241011	165200	1129907500	35650	35650	35650	35650	0
107	20241011	165100	1129907500	35650	35650	35650	35650	0
108	20241011	165000	1129907500	35650	35650	35650	35650	0
109	20241011	164900	1129907500	35650	35650	35650	35650	0
110	20241011	164800	1129907500	35650	35650	35650	35650	0
111	20241011	164700	1129907500	35650	35650	35650	35650	0
112	20241011	164600	1129907500	35650	35650	35650	35650	0
113	20241011	164500	1129907500	35650	35650	35650	35650	0
114	20241011	164400	1129907500	35650	35650	35650	35650	0
115	20241011	164300	1129907500	35650	35650	35650	35650	0
116	20241011	164200	1129907500	35650	35650	35650	35650	0
117	20241011	164100	1129907500	35650	35650	35650	35650	0
118	20241011	164000	1129907500	35650	35650	35650	35650	0
119	20241011	163900	1129907500	35650	35650	35650	35650	0
120	20241011	163800	1129907500	35650	35650	35650	35650	0
121	20241011	163700	1129907500	35650	35650	35650	35650	0
122	20241011	163600	1129907500	35650	35650	35650	35650	1445
123	20241011	163500	1129907500	35650	35650	35650	35650	0
124	20241011	163400	1129907500	35650	35650	35650	35650	0
125	20241011	163300	1129907500	35650	35650	35650	35650	0
126	20241011	163200	1129907500	35650	35650	35650	35650	0
127	20241011	163100	1129907500	35650	35650	35650	35650	0
128	20241011	163000	1129907500	35650	35650	35650	35650	0
129	20241011	162900	1129907500	35650	35650	35650	35650	0
130	20241011	162800	1129907500	35650	35650	35650	35650	0
131	20241011	162700	1129907500	35650	35650	35650	35650	0
132	20241011	162600	1129907500	35650	35650	35650	35650	0
133	20241011	162500	1129907500	35650	35650	35650	35650	0
134	20241011	162400	1129907500	35650	35650	35650	35650	0
135	20241011	162300	1129907500	35650	35650	35650	35650	0
136	20241011	162200	1129907500	35650	35650	35650	35650	0
137	20241011	162100	1129907500	35650	35650	35650	35650	0
138	20241011	162000	1129907500	35650	35650	35650	35650	0
139	20241011	161900	1129907500	35650	35650	35650	35650	0
140	20241011	161800	1129907500	35650	35650	35650	35650	0
141	20241011	161700	1129907500	35650	35650	35650	35650	0
142	20241011	161600	1129907500	35650	35650	35650	35650	0
143	20241011	161500	1129907500	35650	35650	35650	35650	0
144	20241011	161400	1129907500	35650	35650	35650	35650	0
145	20241011	161300	1129907500	35650	35650	35650	35650	0
146	20241011	161200	1129907500	35650	35650	35650	35650	0
147	20241011	161100	1129907500	35650	35650	35650	35650	0
148	20241011	161000	1129907500	35650	35650	35650	35650	0
149	20241011	160900	1129907500	35650	35650	35650	35650	0
150	20241011	160800	1129907500	35650	35650	35650	35650	0
151	20241011	160700	1129907500	35650	35650	35650	35650	0
152	20241011	160600	1129907500	35650	35650	35650	35650	1445
153	20241011	160500	1129907500	35650	35650	35650	35650	0
154	20241011	160400	1129907500	35650	35650	35650	35650	0
155	20241011	160300	1129907500	35650	35650	35650	35650	0
156	20241011	160200	1129907500	35650	35650	35650	35650	0
157	20241011	160100	1129907500	35650	35650	35650	35650	0
158	20241011	160000	1129907500	35650	35650	35650	35650	0
159	20241011	155900	1129907500	35650	35650	35650	35650	0
160	20241011	155800	1129907500	35650	35650	35650	35650	0
161	20241011	155700	1129907500	35650	35650	35650	35650	0
162	20241011	155600	1129907500	35650	35650	35650	35650	0
163	20241011	155500	1129907500	35650	35650	35650	35650	0
164	20241011	155400	1129907500	35650	35650	35650	35650	0
165	20241011	155300	1129907500	35650	35650	35650	35650	0
166	20241011	155200	1129907500	35650	35650	35650	35650	0
167	20241011	155100	1129907500	35650	35650	35650	35650	0
168	20241011	155000	1129907500	35650	35650	35650	35650	0
169	20241011	154900	1129907500	35650	35650	35650	35650	0
170	20241011	154800	1129907500	35650	35650	35650	35650	0
171	20241011	154700	1129907500	35650	35650	35650	35650	0
172	20241011	154600	1129907500	35650	35650	35650	35650	0
173	20241011	154500	1129907500	35650	35650	35650	35650	0
174	20241011	154400	1129907500	35650	35650	35650	35650	0
175	20241011	154300	1129907500	35650	35650	35650	35650	0
176	20241011	154200	1129907500	35650	35650	35650	35650	0
177	20241011	154100	1129907500	35650	35650	35650	35650	0
178	20241011	154000	1129907500	35650	35650	35650	35650	0
179	20241011	153900	1129907500	35650	35650	35650	35650	0
180	20241011	153800	1129907500	35650	35650	35650	35650	0
181	20241011	153700	1129907500	35650	35650	35650	35650	0
182	20241011	153600	1129907500	35650	35650	35650	35650	1445
183	20241011	153500	1129907500	35650	35650	35650	35650	0
184	20241011	153400	1129907500	35650	35650	35650	35650	0
185	20241011	153300	1129907500	35650	35650	35650	35650	0
186	20241011	153200	1129907500	35650	35650	35650	35650	0
187	20241011	153100	1129907500	35650	35650	35650	35650	0
188	20241011	153000	1129907500	35650	35650	35650	35650	1445
189	20241011	152900	1078393250	35650	35650	35650	35650	0
190	20241011	152800	1078393250	35650	35650	35650	35650	0
191	20241011	152700	1078393250	35650	35650	35650	35650	0
192	20241011	152600	1078393250	35650	35650	35650	35650	0
193	20241011	152500	1078393250	35650	35650	35650	35650	0
194	20241011	152400	1078393250	35650	35650	35650	35650	0
195	20241011	152300	1078393250	35650	35650	35650	35650	0
196	20241011	152200	1078393250	35650	35650	35650	35650	0
197	20241011	152100	1078393250	35650	35650	35650	35650	0
198	20241011	152000	1078393250	35650	35650	35650	35650	0
199	20241011	151900	1078393250	35650	35500	35650	35500	7
200	20241011	151800	1078144300	35650	35650	35650	35650	0
201	20241011	151700	1078144300	35650	35550	35650	35550	44
202	20241011	151600	1076579900	35550	35550	35550	35550	8
203	20241011	151500	1076295500	35550	35650	35650	35550	103
204	20241011	151400	1072633550	35700	35700	35700	35700	0
205	20241011	151300	1072633550	35700	35700	35700	35700	3
206	20241011	151200	1072526450	35500	35650	35650	35500	107
207	20241011	151100	1068723450	35800	35800	35800	35800	1
208	20241011	151000	1068687650	35800	35800	35800	35800	2
209	20241011	150900	1068616050	35700	35850	35950	35700	163
210	20241011	150800	1062786450	35950	35800	35950	35800	75
211	20241011	150700	1060097500	35800	35750	35800	35750	368
212	20241011	150600	1046924100	35750	35700	35800	35700	114
213	20241011	150500	1042848350	35750	35700	35750	35650	73
214	20241011	150400	1040240300	35700	35750	35750	35700	71
215	20241011	150300	1037702650	35750	35800	35800	35700	114
216	20241011	150200	1033624800	35800	35800	35800	35800	75
217	20241011	150100	1030939800	35800	35800	35800	35800	83
218	20241011	150000	1027968400	35800	35800	35800	35750	116
219	20241011	145900	1023816200	35750	35800	35800	35500	161
220	20241011	145800	1018067300	35750	35750	35800	35750	376
221	20241011	145700	1004623300	35750	35700	35750	35700	123
222	20241011	145600	1000226500	35700	35650	35700	35600	82
223	20241011	145500	997303050	35650	35550	35650	35550	72
224	20241011	145400	994738450	35500	35500	35500	35500	240
225	20241011	145300	986218450	35500	35500	35500	35500	0
226	20241011	145200	986218450	35500	35500	35500	35500	0
227	20241011	145100	986218450	35500	35500	35500	35500	31
228	20241011	145000	985117950	35500	35500	35500	35500	0
229	20241011	144900	985117950	35500	35500	35500	35500	31
230	20241011	144800	984017450	35500	35500	35500	35500	7
231	20241011	144700	983768950	35500	35400	35500	35400	11
232	20241011	144600	983379450	35400	35400	35500	35400	3048
233	20241011	144500	875480150	35400	35400	35400	35400	0
234	20241011	144400	875480150	35400	35400	35400	35400	0
235	20241011	144300	875480150	35400	35400	35400	35400	0
236	20241011	144200	875480150	35400	35400	35400	35400	1
237	20241011	144100	875444750	35400	35400	35400	35400	0
238	20241011	144000	875444750	35400	35500	35500	35400	1400
239	20241011	143900	825852000	35500	35450	35500	35450	678
240	20241011	143800	801812200	35450	35450	35450	35450	0
241	20241011	143700	801812200	35450	35450	35450	35450	1
242	20241011	143600	801776750	35450	35450	35450	35450	24
243	20241011	143500	800925950	35500	35500	35500	35500	1
244	20241011	143400	800890450	35550	35550	35550	35550	5
245	20241011	143300	800712700	35600	35650	35650	35600	2
246	20241011	143200	800641450	35450	35450	35450	35450	20
247	20241011	143100	799932450	35450	35450	35450	35450	300
248	20241011	143000	789297450	35450	35450	35450	35450	0
249	20241011	142900	789297450	35450	35450	35450	35450	197
250	20241011	142800	782313800	35450	35450	35450	35450	322
251	20241011	142700	770898900	35450	35450	35450	35450	23
252	20241011	142600	770083550	35450	35450	35450	35450	1
253	20241011	142500	770048100	35450	35450	35450	35450	0
254	20241011	142400	770048100	35450	35450	35450	35450	0
255	20241011	142300	770048100	35450	35450	35450	35450	0
256	20241011	142200	770048100	35450	35450	35450	35450	0
257	20241011	142100	770048100	35450	35450	35450	35450	0
258	20241011	142000	770048100	35450	35450	35750	35450	31
259	20241011	141900	768948850	35500	35400	35500	35400	219
260	20241011	141800	761174750	35400	35400	35400	35400	0
261	20241011	141700	761174750	35400	35450	35450	35400	279
262	20241011	141600	751297900	35400	35400	35400	35400	0
263	20241011	141500	751297900	35400	35400	35400	35400	0
264	20241011	141400	751297900	35400	35450	35450	35400	108
265	20241011	141300	747474450	35400	35400	35400	35400	0
266	20241011	141200	747474450	35400	35450	35450	35400	323
267	20241011	141100	736024200	35450	35450	35450	35450	7
268	20241011	141000	735776050	35400	35450	35450	35400	346
269	20241011	140900	723515350	35500	35550	35550	35450	426
270	20241011	140800	708386400	35550	35600	35600	35550	188
271	20241011	140700	701695750	35600	35600	35600	35600	0
272	20241011	140600	701695750	35600	35650	35650	35600	3
273	20241011	140500	701588850	35700	35700	35700	35700	0
274	20241011	140400	701588850	35700	35600	35700	35600	13
275	20241011	140300	701125750	35650	35650	35650	35650	1
276	20241011	140200	701090100	35650	35600	35650	35600	67
277	20241011	140100	698704800	35700	35600	35700	35600	70
278	20241011	140000	696212700	35650	35650	35650	35650	4
279	20241011	135900	696070100	35600	35600	35600	35600	0
280	20241011	135800	696070100	35600	35650	35650	35600	280
281	20241011	135700	686089550	35650	35750	35750	35650	61
282	20241011	135600	683914800	35700	35750	35750	35700	1567
283	20241011	135500	627961950	35750	35750	35750	35750	31
284	20241011	135400	626853700	35750	35750	35750	35750	0
285	20241011	135300	626853700	35750	35800	35800	35750	70
286	20241011	135200	624350200	35750	35750	35750	35750	0
287	20241011	135100	624350200	35750	35750	35750	35750	0
288	20241011	135000	624350200	35750	35750	35750	35750	25
289	20241011	134900	623456450	35750	35750	35750	35750	5
290	20241011	134800	623277700	35750	35750	35750	35750	50
291	20241011	134700	621490200	35750	35750	35750	35750	0
292	20241011	134600	621490200	35750	35750	35750	35750	0
293	20241011	134500	621490200	35750	35750	35750	35750	0
294	20241011	134400	621490200	35750	35750	35750	35750	0
295	20241011	134300	621490200	35750	35750	35750	35750	0
296	20241011	134200	621490200	35750	35750	35750	35750	154
297	20241011	134100	615984700	35750	35750	35750	35750	25
298	20241011	134000	615090950	35750	35750	35750	35750	0
299	20241011	133900	615090950	35750	35750	35750	35750	21
300	20241011	133800	614340200	35700	35750	35750	35700	55
301	20241011	133700	612376450	35750	35750	35750	35750	74
302	20241011	133600	609730950	35750	35750	35750	35750	28
303	20241011	133500	608729950	35750	35750	35750	35750	0
304	20241011	133400	608729950	35750	35750	35750	35750	0
305	20241011	133300	608729950	35750	35750	35750	35750	172
306	20241011	133200	602580950	35750	35750	35750	35750	0
307	20241011	133100	602580950	35750	35750	35750	35750	50
308	20241011	133000	600793450	36000	36000	36000	36000	17
309	20241011	132900	600181450	35750	35900	35900	35750	340
310	20241011	132800	588014400	35800	35800	35800	35800	62
311	20241011	132700	585794800	35800	35800	35800	35800	238
312	20241011	132600	577274400	35950	35900	35950	35900	100
313	20241011	132500	573680250	35800	35800	35800	35800	0
314	20241011	132400	573680250	35800	35800	35800	35800	95
315	20241011	132300	570279250	35750	35750	35750	35750	0
316	20241011	132200	570279250	35750	35750	35750	35750	3
317	20241011	132100	570172000	35700	35700	35700	35700	1
318	20241011	132000	570136300	35700	35700	35700	35700	0
319	20241011	131900	570136300	35700	35750	35750	35700	62
320	20241011	131800	567920000	35750	35750	35750	35750	0
321	20241011	131700	567920000	35750	35750	35750	35750	0
322	20241011	131600	567920000	35750	35750	35750	35750	4
323	20241011	131500	567777000	35750	35750	35750	35750	0
324	20241011	131400	567777000	35750	35750	35750	35750	0
325	20241011	131300	567777000	35750	35750	35750	35750	0
326	20241011	131200	567777000	35750	35750	35750	35750	0
327	20241011	131100	567777000	35750	35750	35750	35750	66
328	20241011	131000	565417500	35750	35750	35750	35750	89
329	20241011	130900	562235750	35750	35750	35750	35750	1
330	20241011	130800	562200000	35750	35750	35750	35750	2
331	20241011	130700	562128500	35800	35800	35800	35800	7
332	20241011	130600	561877900	35800	35800	35800	35800	101
333	20241011	130500	558262100	35800	35800	35800	35800	200
334	20241011	130400	551102100	35800	35800	35800	35800	100
335	20241011	130300	547522100	35800	35800	35800	35800	0
336	20241011	130200	547522100	35800	35800	35800	35800	2
337	20241011	130100	547450500	35850	35800	35850	35800	6
338	20241011	130000	547235550	35800	35800	35800	35800	92
339	20241011	125900	543941950	35800	35800	35800	35800	0
340	20241011	125800	543941950	35800	35800	35800	35800	0
341	20241011	125700	543941950	35800	35800	35800	35800	10
342	20241011	125600	543583950	35800	35800	35800	35800	6
343	20241011	125500	543369150	35850	35850	35850	35850	9
344	20241011	125400	543046500	35850	35850	35850	35850	0
345	20241011	125300	543046500	35850	35850	35850	35850	0
346	20241011	125200	543046500	35850	35850	35850	35850	0
347	20241011	125100	543046500	35850	35900	35900	35850	6
348	20241011	125000	542831150	35900	35900	35900	35900	6
349	20241011	124900	542615750	36000	36000	36000	36000	0
350	20241011	124800	542615750	36000	35900	36000	35900	406
351	20241011	124700	528019800	35800	35800	35800	35800	18
352	20241011	124600	527375400	35750	35750	35750	35750	0
353	20241011	124500	527375400	35750	35750	35750	35750	200
354	20241011	124400	520225400	35750	35750	35750	35750	0
355	20241011	124300	520225400	35750	35750	35750	35750	0
356	20241011	124200	520225400	35750	35750	35750	35750	0
357	20241011	124100	520225400	35750	35750	35750	35750	0
358	20241011	124000	520225400	35750	35700	35750	35700	55
359	20241011	123900	518261750	35750	35750	35750	35750	0
360	20241011	123800	518261750	35750	35750	35750	35750	0
361	20241011	123700	518261750	35750	35800	35800	35750	15
362	20241011	123600	517725250	35800	35800	35800	35800	0
363	20241011	123500	517725250	35800	35800	35800	35800	0
364	20241011	123400	517725250	35800	35800	35800	35800	0
365	20241011	123300	517725250	35800	35800	35800	35800	0
366	20241011	123200	517725250	35800	35800	35800	35800	1
367	20241011	123100	517689450	35800	35800	35800	35800	0
368	20241011	123000	517689450	35800	35800	35800	35800	0
369	20241011	122900	517689450	35800	35800	35800	35800	0
370	20241011	122800	517689450	35800	35800	35800	35800	1
371	20241011	122700	517653650	35650	35650	35650	35650	0
372	20241011	122600	517653650	35650	35650	35650	35650	0
373	20241011	122500	517653650	35650	35650	35650	35650	69
374	20241011	122400	515193800	35700	35700	35700	35700	25
375	20241011	122300	514301300	35700	35700	35700	35700	34
376	20241011	122200	513087500	35700	35700	35700	35700	46
377	20241011	122100	511445300	35700	35750	35750	35700	32
378	20241011	122000	510301900	35750	35750	35750	35750	20
379	20241011	121900	509586900	35750	35750	35750	35750	0
380	20241011	121800	509586900	35750	35750	35750	35750	50
381	20241011	121700	507799400	35750	35750	35750	35750	3
382	20241011	121600	507692150	35750	35750	35750	35750	0
383	20241011	121500	507692150	35750	35750	35750	35750	0
384	20241011	121400	507692150	35750	35750	35750	35750	0
385	20241011	121300	507692150	35750	35750	35750	35750	0
386	20241011	121200	507692150	35750	35750	35750	35750	0
387	20241011	121100	507692150	35750	35750	35750	35750	0
388	20241011	121000	507692150	35750	35750	35750	35750	0
389	20241011	120900	507692150	35750	35750	35750	35750	1
390	20241011	120800	507656400	35750	35750	35750	35750	12
391	20241011	120700	507227400	35750	35750	35750	35750	0
392	20241011	120600	507227400	35750	35750	35750	35750	0
393	20241011	120500	507227400	35750	35750	35750	35750	0
394	20241011	120400	507227400	35750	35750	35750	35750	0
395	20241011	120300	507227400	35750	35750	35750	35750	5
396	20241011	120200	507048650	35750	35750	35750	35750	0
397	20241011	120100	507048650	35750	35750	35750	35750	48
398	20241011	120000	505332650	35750	35750	35750	35750	0
399	20241011	115900	505332650	35750	35750	35750	35750	0
400	20241011	115800	505332650	35750	35750	35750	35750	1
401	20241011	115700	505296900	35800	35800	35800	35800	4
402	20241011	115600	505153700	35750	35750	35750	35750	10
403	20241011	115500	504796200	35700	35700	35700	35700	1
404	20241011	115400	504760500	35700	35700	35700	35700	18
405	20241011	115300	504117900	35650	35650	35700	35650	464
406	20241011	115200	487559800	35650	35650	35650	35650	2
407	20241011	115100	487488500	35650	35650	35650	35650	9
408	20241011	115000	487167650	35650	35600	35650	35600	148
409	20241011	114900	481891850	35600	35600	35600	35600	51
410	20241011	114800	480076250	35600	35600	35600	35600	11
411	20241011	114700	479684650	35700	35700	35700	35700	0
412	20241011	114600	479684650	35700	35650	35700	35600	236
413	20241011	114500	471276100	35650	35650	35650	35650	50
414	20241011	114400	469493600	35700	35700	35700	35700	0
415	20241011	114300	469493600	35700	35700	35700	35700	0
416	20241011	114200	469493600	35700	35700	35700	35700	4
417	20241011	114100	469350800	35650	35650	35650	35650	30
418	20241011	114000	468281300	35750	35750	35750	35750	0
419	20241011	113900	468281300	35750	35750	35750	35750	29
420	20241011	113800	467244550	35650	35650	35650	35650	0
421	20241011	113700	467244550	35650	35700	35700	35650	325
422	20241011	113600	455644950	35700	35700	35700	35700	0
423	20241011	113500	455644950	35700	35800	35800	35700	34
424	20241011	113400	454430750	35800	35800	35800	35800	14
425	20241011	113300	453929550	35800	35800	35800	35800	0
426	20241011	113200	453929550	35800	35800	35800	35800	0
427	20241011	113100	453929550	35800	35800	35800	35800	0
428	20241011	113000	453929550	35800	35750	35800	35750	40
429	20241011	112900	452499250	35700	35700	35700	35700	42
430	20241011	112800	450999850	35750	35750	35750	35750	0
431	20241011	112700	450999850	35750	35750	35750	35750	0
432	20241011	112600	450999850	35750	35750	35750	35750	269
433	20241011	112500	441383100	35750	35750	35750	35750	0
434	20241011	112400	441383100	35750	35750	35750	35750	60
435	20241011	112300	439238100	35750	35800	35800	35750	394
436	20241011	112200	425133900	35900	35900	35900	35900	1
437	20241011	112100	425098000	35800	35800	35800	35800	3
438	20241011	112000	424990600	35850	35850	35850	35850	3
439	20241011	111900	424883050	35850	35800	35850	35800	66
440	20241011	111800	422517250	35800	35800	35800	35800	0
441	20241011	111700	422517250	35800	35800	35800	35800	10
442	20241011	111600	422159250	35800	35800	35800	35800	0
443	20241011	111500	422159250	35800	35800	35800	35800	50
444	20241011	111400	420369250	35800	35800	35800	35800	10
445	20241011	111300	420011250	35850	35850	35850	35850	0
446	20241011	111200	420011250	35850	35850	35850	35850	244
447	20241011	111100	411263850	35850	35850	35850	35850	6
448	20241011	111000	411048750	35900	35900	35900	35900	0
449	20241011	110900	411048750	35900	35900	35900	35900	0
450	20241011	110800	411048750	35900	35900	35900	35900	5
451	20241011	110700	410869250	35900	35900	35900	35900	5
452	20241011	110600	410689750	35900	35900	35900	35900	210
453	20241011	110500	403150750	35850	35850	35850	35850	1
454	20241011	110400	403114900	35800	35800	35800	35800	0
455	20241011	110300	403114900	35800	35800	35800	35800	0
456	20241011	110200	403114900	35800	35800	35800	35800	265
457	20241011	110100	393627900	35800	35800	35800	35800	0
458	20241011	110000	393627900	35800	35800	35800	35800	55
459	20241011	105900	391658900	35850	35850	35850	35850	0
460	20241011	105800	391658900	35850	35850	35850	35850	0
461	20241011	105700	391658900	35850	35850	35850	35850	47
462	20241011	105600	389973950	35900	35900	35950	35900	205
463	20241011	105500	382613900	35950	35950	35950	35950	224
464	20241011	105400	374561100	35950	35950	35950	35950	10
465	20241011	105300	374201600	35950	35950	35950	35950	25
466	20241011	105200	373302850	36000	36000	36000	36000	260
467	20241011	105100	363942850	36000	36000	36000	36000	0
468	20241011	105000	363942850	36000	36000	36000	36000	0
469	20241011	104900	363942850	36000	36000	36000	36000	27
470	20241011	104800	362970850	36000	36050	36050	36000	97
471	20241011	104700	359478750	36050	36050	36050	36050	40
472	20241011	104600	358036750	36050	36050	36050	36050	52
473	20241011	104500	356162150	36050	36050	36050	36050	22
474	20241011	104400	355369050	36050	36050	36050	36050	1
475	20241011	104300	355333000	36100	36100	36100	36100	5
476	20241011	104200	355152500	36100	36100	36100	36100	23
477	20241011	104100	354322200	36100	36100	36100	36100	25
478	20241011	104000	353419700	36150	36200	36200	36150	82
479	20241011	103900	350455300	36200	36200	36200	36200	6
480	20241011	103800	350238100	36250	36250	36250	36250	2
481	20241011	103700	350165600	36200	36200	36200	36200	2
482	20241011	103600	350093200	36200	36250	36250	36200	131
483	20241011	103500	345347850	36250	36250	36300	36200	153
484	20241011	103400	339801100	36200	36200	36200	36200	78
485	20241011	103300	336977500	36150	36100	36150	36100	184
486	20241011	103200	330332700	36150	36100	36150	36100	150
487	20241011	103100	324912700	36000	36000	36000	36000	121
488	20241011	103000	320556700	36050	36050	36050	36050	37
489	20241011	102900	319222850	36050	36050	36050	36050	164
490	20241011	102800	313310650	36050	36050	36050	36050	0
491	20241011	102700	313310650	36050	36050	36050	36050	0
492	20241011	102600	313310650	36050	36050	36050	36050	0
493	20241011	102500	313310650	36050	36050	36050	36050	0
494	20241011	102400	313310650	36050	36050	36050	36050	36
495	20241011	102300	312012850	36050	36050	36050	36050	2
496	20241011	102200	311940750	36000	36000	36000	36000	0
497	20241011	102100	311940750	36000	36000	36000	36000	1
498	20241011	102000	311904750	36100	36000	36100	36000	102
499	20241011	101900	308222650	36000	36000	36000	36000	0
500	20241011	101800	308222650	36000	36000	36000	36000	0
501	20241011	101700	308222650	36000	36050	36050	36000	36
502	20241011	101600	306925350	36000	36000	36000	36000	0
503	20241011	101500	306925350	36000	35950	36000	35950	328
504	20241011	101400	295117700	35900	35900	35900	35900	0
505	20241011	101300	295117700	35900	35900	35900	35900	0
506	20241011	101200	295117700	35900	35900	35900	35900	2
507	20241011	101100	295045900	35900	35900	35900	35900	0
508	20241011	101000	295045900	35900	35900	35900	35900	10
509	20241011	100900	294686900	35900	35950	35950	35900	20
510	20241011	100800	293968250	35950	35950	35950	35950	0
511	20241011	100700	293968250	35950	35950	35950	35950	182
512	20241011	100600	287425350	35950	36000	36000	35950	5
513	20241011	100500	287245550	36000	35950	36000	35950	71
514	20241011	100400	284690550	36000	36000	36000	36000	0
515	20241011	100300	284690550	36000	36000	36000	36000	43
516	20241011	100200	283142550	36000	36000	36000	36000	40
517	20241011	100100	281702550	35950	35950	35950	35950	105
518	20241011	100000	277927800	35900	35900	35900	35900	0
519	20241011	095900	277927800	35900	35900	35900	35900	0
520	20241011	095800	277927800	35900	35900	35900	35900	1
521	20241011	095700	277891900	35900	35900	35900	35900	0
522	20241011	095600	277891900	35900	35900	35900	35900	2
523	20241011	095500	277820100	35900	35900	35900	35900	0
524	20241011	095400	277820100	35900	35900	35900	35900	2
525	20241011	095300	277748300	35900	35900	35900	35900	4
526	20241011	095200	277604700	35900	35900	35900	35900	5
527	20241011	095100	277425200	35900	35900	35900	35900	56
528	20241011	095000	275414800	35850	35850	35850	35850	7
529	20241011	094900	275163850	35800	35800	35800	35800	0
530	20241011	094800	275163850	35800	35800	35800	35800	0
531	20241011	094700	275163850	35800	35800	35800	35800	3
532	20241011	094600	275056450	35850	35850	35850	35850	198
533	20241011	094500	267958150	35850	35850	35850	35850	120
534	20241011	094400	263656150	35850	35850	35850	35850	150
535	20241011	094300	258278650	35800	35800	35800	35800	1
536	20241011	094200	258242850	36050	36050	36050	36050	0
537	20241011	094100	258242850	36050	36050	36050	36050	1
538	20241011	094000	258206800	36050	35800	36050	35800	9
539	20241011	093900	257884350	35800	35800	35800	35800	0
540	20241011	093800	257884350	35800	35800	35800	35800	0
541	20241011	093700	257884350	35800	35800	35800	35800	121
542	20241011	093600	253552550	35900	36000	36000	35900	382
543	20241011	093500	239829050	36100	36000	36100	35900	185
544	20241011	093400	233176050	36150	36000	36150	36000	112
545	20241011	093300	229142250	36000	36000	36000	36000	0
546	20241011	093200	229142250	36000	36050	36050	36000	243
547	20241011	093100	220393450	36050	36050	36050	36050	1
548	20241011	093000	220357400	36050	36050	36050	36050	30
549	20241011	092900	219275900	36050	36050	36050	36050	13
550	20241011	092800	218807250	36050	36050	36050	36050	280
551	20241011	092700	208713250	36050	36100	36100	36050	155
552	20241011	092600	203118600	36100	36050	36100	36050	244
553	20241011	092500	194318300	36050	36050	36050	36050	0
554	20241011	092400	194318300	36050	36000	36050	36000	107
555	20241011	092300	190463800	35950	35950	35950	35950	1
556	20241011	092200	190427850	35950	35950	35950	35950	16
557	20241011	092100	189852650	35950	35950	35950	35950	19
558	20241011	092000	189169600	35950	35950	35950	35950	5
559	20241011	091900	188989850	35900	35750	35950	35750	408
560	20241011	091800	174356250	35800	35900	36050	35800	262
561	20241011	091700	164974850	36050	36050	36050	36050	300
562	20241011	091600	154159850	36050	36000	36050	36000	150
563	20241011	091500	148757350	36100	36000	36100	36000	140
564	20241011	091400	143708450	36000	36000	36000	36000	167
565	20241011	091300	137696450	35900	36000	36000	35850	812
566	20241011	091200	108559450	35800	35900	35900	35800	52
567	20241011	091100	106692850	35800	35900	35900	35800	118
568	20241011	091000	102467600	36000	36000	36000	35950	142
569	20241011	090900	97362100	36000	36100	36100	36000	255
570	20241011	090800	88166700	36100	36000	36100	36000	307
571	20241011	090700	77094400	35950	35900	36000	35900	194
572	20241011	090600	70125100	35900	35850	35900	35850	79
573	20241011	090500	67291500	35900	35850	35900	35850	147
574	20241011	090400	62015600	35850	35750	35850	35750	22
575	20241011	090300	61227250	35750	35650	35750	35600	252
576	20241011	090200	52235450	35700	35650	35700	35650	123
577	20241011	090100	47845300	35650	35650	35650	35650	10
578	20241011	090000	47488800	35750	35450	35750	35300	1342