KissMeData/003960/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	184300	2540514400	49850	49850	49850	49850	994
3	20241010	184200	2540514400	49850	49850	49850	49850	0
4	20241010	184100	2540514400	49850	49850	49850	49850	0
5	20241010	184000	2540514400	49850	49850	49850	49850	0
6	20241010	183900	2540514400	49850	49850	49850	49850	0
7	20241010	183800	2540514400	49850	49850	49850	49850	0
8	20241010	183700	2540514400	49850	49850	49850	49850	0
9	20241010	183600	2540514400	49850	49850	49850	49850	0
10	20241010	183500	2540514400	49850	49850	49850	49850	0
11	20241010	183400	2540514400	49850	49850	49850	49850	0
12	20241010	183300	2540514400	49850	49850	49850	49850	0
13	20241010	183200	2540514400	49850	49850	49850	49850	0
14	20241010	183100	2540514400	49850	49850	49850	49850	0
15	20241010	183000	2540514400	49850	49850	49850	49850	0
16	20241010	182900	2540514400	49850	49850	49850	49850	0
17	20241010	182800	2540514400	49850	49850	49850	49850	0
18	20241010	182700	2540514400	49850	49850	49850	49850	0
19	20241010	182600	2540514400	49850	49850	49850	49850	0
20	20241010	182500	2540514400	49850	49850	49850	49850	0
21	20241010	182400	2540514400	49850	49850	49850	49850	0
22	20241010	182300	2540514400	49850	49850	49850	49850	0
23	20241010	182200	2540514400	49850	49850	49850	49850	0
24	20241010	182100	2540514400	49850	49850	49850	49850	0
25	20241010	182000	2540514400	49850	49850	49850	49850	0
26	20241010	181900	2540514400	49850	49850	49850	49850	0
27	20241010	181800	2540514400	49850	49850	49850	49850	0
28	20241010	181700	2540514400	49850	49850	49850	49850	0
29	20241010	181600	2540514400	49850	49850	49850	49850	0
30	20241010	181500	2540514400	49850	49850	49850	49850	0
31	20241010	181400	2540514400	49850	49850	49850	49850	0
32	20241010	181300	2540514400	49850	49850	49850	49850	994
33	20241010	181200	2540514400	49850	49850	49850	49850	0
34	20241010	181100	2540514400	49850	49850	49850	49850	0
35	20241010	181000	2540514400	49850	49850	49850	49850	0
36	20241010	180900	2540514400	49850	49850	49850	49850	0
37	20241010	180800	2540514400	49850	49850	49850	49850	0
38	20241010	180700	2540514400	49850	49850	49850	49850	0
39	20241010	180600	2540514400	49850	49850	49850	49850	0
40	20241010	180500	2540514400	49850	49850	49850	49850	0
41	20241010	180400	2540514400	49850	49850	49850	49850	0
42	20241010	180300	2540514400	49850	49850	49850	49850	0
43	20241010	180200	2540514400	49850	49850	49850	49850	0
44	20241010	180100	2540514400	49850	49850	49850	49850	0
45	20241010	180000	2540514400	49850	49850	49850	49850	0
46	20241010	175900	2540514400	49850	49850	49850	49850	0
47	20241010	175800	2540514400	49850	49850	49850	49850	0
48	20241010	175700	2540514400	49850	49850	49850	49850	0
49	20241010	175600	2540514400	49850	49850	49850	49850	0
50	20241010	175500	2540514400	49850	49850	49850	49850	0
51	20241010	175400	2540514400	49850	49850	49850	49850	0
52	20241010	175300	2540514400	49850	49850	49850	49850	0
53	20241010	175200	2540514400	49850	49850	49850	49850	0
54	20241010	175100	2540514400	49850	49850	49850	49850	0
55	20241010	175000	2540514400	49850	49850	49850	49850	0
56	20241010	174900	2540514400	49850	49850	49850	49850	0
57	20241010	174800	2540514400	49850	49850	49850	49850	0
58	20241010	174700	2540514400	49850	49850	49850	49850	0
59	20241010	174600	2540514400	49850	49850	49850	49850	0
60	20241010	174500	2540514400	49850	49850	49850	49850	0
61	20241010	174400	2540514400	49850	49850	49850	49850	0
62	20241010	174300	2540514400	49850	49850	49850	49850	994
63	20241010	174200	2540514400	49850	49850	49850	49850	0
64	20241010	174100	2540514400	49850	49850	49850	49850	0
65	20241010	174000	2540514400	49850	49850	49850	49850	0
66	20241010	173900	2540514400	49850	49850	49850	49850	0
67	20241010	173800	2540514400	49850	49850	49850	49850	0
68	20241010	173700	2540514400	49850	49850	49850	49850	0
69	20241010	173600	2540514400	49850	49850	49850	49850	0
70	20241010	173500	2540514400	49850	49850	49850	49850	0
71	20241010	173400	2540514400	49850	49850	49850	49850	0
72	20241010	173300	2540514400	49850	49850	49850	49850	0
73	20241010	173200	2540514400	49850	49850	49850	49850	0
74	20241010	173100	2540514400	49850	49850	49850	49850	0
75	20241010	173000	2540514400	49850	49850	49850	49850	0
76	20241010	172900	2540514400	49850	49850	49850	49850	0
77	20241010	172800	2540514400	49850	49850	49850	49850	0
78	20241010	172700	2540514400	49850	49850	49850	49850	0
79	20241010	172600	2540514400	49850	49850	49850	49850	0
80	20241010	172500	2540514400	49850	49850	49850	49850	0
81	20241010	172400	2540514400	49850	49850	49850	49850	0
82	20241010	172300	2540514400	49850	49850	49850	49850	0
83	20241010	172200	2540514400	49850	49850	49850	49850	0
84	20241010	172100	2540514400	49850	49850	49850	49850	0
85	20241010	172000	2540514400	49850	49850	49850	49850	0
86	20241010	171900	2540514400	49850	49850	49850	49850	0
87	20241010	171800	2540514400	49850	49850	49850	49850	0
88	20241010	171700	2540514400	49850	49850	49850	49850	0
89	20241010	171600	2540514400	49850	49850	49850	49850	0
90	20241010	171500	2540514400	49850	49850	49850	49850	0
91	20241010	171400	2540514400	49850	49850	49850	49850	0
92	20241010	171300	2540514400	49850	49850	49850	49850	994
93	20241010	171200	2540514400	49850	49850	49850	49850	0
94	20241010	171100	2540514400	49850	49850	49850	49850	0
95	20241010	171000	2540514400	49850	49850	49850	49850	0
96	20241010	170900	2540514400	49850	49850	49850	49850	0
97	20241010	170800	2540514400	49850	49850	49850	49850	0
98	20241010	170700	2540514400	49850	49850	49850	49850	0
99	20241010	170600	2540514400	49850	49850	49850	49850	0
100	20241010	170500	2540514400	49850	49850	49850	49850	0
101	20241010	170400	2540514400	49850	49850	49850	49850	0
102	20241010	170300	2540514400	49850	49850	49850	49850	0
103	20241010	170200	2540514400	49850	49850	49850	49850	0
104	20241010	170100	2540514400	49850	49850	49850	49850	0
105	20241010	170000	2540514400	49850	49850	49850	49850	0
106	20241010	165900	2540514400	49850	49850	49850	49850	0
107	20241010	165800	2540514400	49850	49850	49850	49850	0
108	20241010	165700	2540514400	49850	49850	49850	49850	0
109	20241010	165600	2540514400	49850	49850	49850	49850	0
110	20241010	165500	2540514400	49850	49850	49850	49850	0
111	20241010	165400	2540514400	49850	49850	49850	49850	0
112	20241010	165300	2540514400	49850	49850	49850	49850	0
113	20241010	165200	2540514400	49850	49850	49850	49850	0
114	20241010	165100	2540514400	49850	49850	49850	49850	0
115	20241010	165000	2540514400	49850	49850	49850	49850	0
116	20241010	164900	2540514400	49850	49850	49850	49850	0
117	20241010	164800	2540514400	49850	49850	49850	49850	0
118	20241010	164700	2540514400	49850	49850	49850	49850	0
119	20241010	164600	2540514400	49850	49850	49850	49850	0
120	20241010	164500	2540514400	49850	49850	49850	49850	0
121	20241010	164400	2540514400	49850	49850	49850	49850	0
122	20241010	164300	2540514400	49850	49850	49850	49850	994
123	20241010	164200	2540514400	49850	49850	49850	49850	0
124	20241010	164100	2540514400	49850	49850	49850	49850	0
125	20241010	164000	2540514400	49850	49850	49850	49850	0
126	20241010	163900	2540514400	49850	49850	49850	49850	0
127	20241010	163800	2540514400	49850	49850	49850	49850	0
128	20241010	163700	2540514400	49850	49850	49850	49850	0
129	20241010	163600	2540514400	49850	49850	49850	49850	0
130	20241010	163500	2540514400	49850	49850	49850	49850	0
131	20241010	163400	2540514400	49850	49850	49850	49850	0
132	20241010	163300	2540514400	49850	49850	49850	49850	0
133	20241010	163200	2540514400	49850	49850	49850	49850	0
134	20241010	163100	2540514400	49850	49850	49850	49850	0
135	20241010	163000	2540514400	49850	49850	49850	49850	0
136	20241010	162900	2540514400	49850	49850	49850	49850	0
137	20241010	162800	2540514400	49850	49850	49850	49850	0
138	20241010	162700	2540514400	49850	49850	49850	49850	0
139	20241010	162600	2540514400	49850	49850	49850	49850	0
140	20241010	162500	2540514400	49850	49850	49850	49850	0
141	20241010	162400	2540514400	49850	49850	49850	49850	0
142	20241010	162300	2540514400	49850	49850	49850	49850	0
143	20241010	162200	2540514400	49850	49850	49850	49850	0
144	20241010	162100	2540514400	49850	49850	49850	49850	0
145	20241010	162000	2540514400	49850	49850	49850	49850	0
146	20241010	161900	2540514400	49850	49850	49850	49850	0
147	20241010	161800	2540514400	49850	49850	49850	49850	0
148	20241010	161700	2540514400	49850	49850	49850	49850	0
149	20241010	161600	2540514400	49850	49850	49850	49850	0
150	20241010	161500	2540514400	49850	49850	49850	49850	0
151	20241010	161400	2540514400	49850	49850	49850	49850	0
152	20241010	161300	2540514400	49850	49850	49850	49850	994
153	20241010	161200	2540514400	49850	49850	49850	49850	0
154	20241010	161100	2540514400	49850	49850	49850	49850	0
155	20241010	161000	2540514400	49850	49850	49850	49850	0
156	20241010	160900	2540514400	49850	49850	49850	49850	0
157	20241010	160800	2540514400	49850	49850	49850	49850	0
158	20241010	160700	2540514400	49850	49850	49850	49850	0
159	20241010	160600	2540514400	49850	49850	49850	49850	0
160	20241010	160500	2540514400	49850	49850	49850	49850	0
161	20241010	160400	2540514400	49850	49850	49850	49850	0
162	20241010	160300	2540514400	49850	49850	49850	49850	0
163	20241010	160200	2540514400	49850	49850	49850	49850	0
164	20241010	160100	2540514400	49850	49850	49850	49850	0
165	20241010	160000	2540514400	49850	49850	49850	49850	0
166	20241010	155900	2540514400	49850	49850	49850	49850	0
167	20241010	155800	2540514400	49850	49850	49850	49850	0
168	20241010	155700	2540514400	49850	49850	49850	49850	0
169	20241010	155600	2540514400	49850	49850	49850	49850	0
170	20241010	155500	2540514400	49850	49850	49850	49850	0
171	20241010	155400	2540514400	49850	49850	49850	49850	0
172	20241010	155300	2540514400	49850	49850	49850	49850	0
173	20241010	155200	2540514400	49850	49850	49850	49850	0
174	20241010	155100	2540514400	49850	49850	49850	49850	0
175	20241010	155000	2540514400	49850	49850	49850	49850	0
176	20241010	154900	2540514400	49850	49850	49850	49850	0
177	20241010	154800	2540514400	49850	49850	49850	49850	0
178	20241010	154700	2540514400	49850	49850	49850	49850	0
179	20241010	154600	2540514400	49850	49850	49850	49850	0
180	20241010	154500	2540514400	49850	49850	49850	49850	0
181	20241010	154400	2540514400	49850	49850	49850	49850	0
182	20241010	154300	2540514400	49850	49850	49850	49850	994
183	20241010	154200	2540514400	49850	49850	49850	49850	0
184	20241010	154100	2540514400	49850	49850	49850	49850	0
185	20241010	154000	2540514400	49850	49850	49850	49850	0
186	20241010	153900	2540514400	49850	49850	49850	49850	0
187	20241010	153800	2540514400	49850	49850	49850	49850	0
188	20241010	153700	2540514400	49850	49850	49850	49850	0
189	20241010	153600	2540514400	49850	49850	49850	49850	0
190	20241010	153500	2540514400	49850	49850	49850	49850	0
191	20241010	153400	2540514400	49850	49850	49850	49850	0
192	20241010	153300	2540514400	49850	49850	49850	49850	0
193	20241010	153200	2540514400	49850	49850	49850	49850	0
194	20241010	153100	2540514400	49850	49850	49850	49850	0
195	20241010	153000	2540514400	49850	49850	49850	49850	994
196	20241010	152900	2490963500	49850	49850	49850	49850	0
197	20241010	152800	2490963500	49850	49850	49850	49850	0
198	20241010	152700	2490963500	49850	49850	49850	49850	0
199	20241010	152600	2490963500	49850	49850	49850	49850	0
200	20241010	152500	2490963500	49850	49850	49850	49850	0
201	20241010	152400	2490963500	49850	49850	49850	49850	0
202	20241010	152300	2490963500	49850	49850	49850	49850	0
203	20241010	152200	2490963500	49850	49850	49850	49850	0
204	20241010	152100	2490963500	49850	49850	49850	49850	0
205	20241010	152000	2490963500	49850	49850	49850	49850	0
206	20241010	151900	2490963500	49850	49800	49850	49800	32
207	20241010	151800	2489369650	49850	49850	49850	49800	20
208	20241010	151700	2488373250	49850	49850	49850	49850	3
209	20241010	151600	2488223700	49800	49850	49850	49800	4
210	20241010	151500	2488024350	49850	49750	49850	49700	219
211	20241010	151400	2477119600	49850	49850	49850	49850	3
212	20241010	151300	2476970050	49850	49850	49850	49850	0
213	20241010	151200	2476970050	49850	49800	49850	49800	31
214	20241010	151100	2475426200	49850	49750	49850	49750	672
215	20241010	151000	2441959000	49750	49600	49750	49600	38
216	20241010	150900	2440073300	49750	49600	49750	49600	51
217	20241010	150800	2437541900	49750	49650	49750	49600	352
218	20241010	150700	2420052200	49700	49600	49700	49550	234
219	20241010	150600	2408433400	49600	49650	49700	49500	459
220	20241010	150500	2385694350	49650	49500	49650	49500	216
221	20241010	150400	2374983100	49500	49500	49550	49500	708
222	20241010	150300	2339903850	49500	49500	49550	49500	83
223	20241010	150200	2335795250	49500	49500	49550	49500	91
224	20241010	150100	2331288050	49550	49500	49550	49500	51
225	20241010	150000	2328763250	49500	49550	49600	49500	250
226	20241010	145900	2316368100	49550	49550	49600	49550	207
227	20241010	145800	2306110850	49550	49550	49600	49550	51
228	20241010	145700	2303582650	49550	49600	49600	49550	89
229	20241010	145600	2299170400	49600	49550	49600	49500	171
230	20241010	145500	2290692800	49500	49500	49600	49500	161
231	20241010	145400	2282712150	49550	49550	49550	49500	690
232	20241010	145300	2248535200	49550	49550	49600	49550	52
233	20241010	145200	2245958450	49550	49550	49550	49550	68
234	20241010	145100	2242589050	49550	49600	49600	49550	49
235	20241010	145000	2240160600	49600	49550	49650	49550	183
236	20241010	144900	2231078450	49550	49550	49650	49550	76
237	20241010	144800	2227310200	49550	49600	49600	49550	213
238	20241010	144700	2216750800	49600	49650	49650	49600	59
239	20241010	144600	2213824200	49600	49650	49650	49600	55
240	20241010	144500	2211096000	49650	49600	49700	49600	246
241	20241010	144400	2198880000	49600	49600	49600	49600	44
242	20241010	144300	2196697600	49600	49600	49650	49600	62
243	20241010	144200	2193622250	49600	49650	49650	49600	207
244	20241010	144100	2183345400	49650	49600	49650	49600	221
245	20241010	144000	2172373100	49600	49600	49600	49600	66
246	20241010	143900	2169099500	49600	49600	49650	49600	58
247	20241010	143800	2166222550	49600	49600	49650	49600	53
248	20241010	143700	2163593400	49650	49650	49650	49600	54
249	20241010	143600	2160912700	49650	49650	49750	49650	102
250	20241010	143500	2155843250	49700	49700	49750	49650	61
251	20241010	143400	2152812050	49700	49650	49700	49650	32
252	20241010	143300	2151223050	49650	49700	49750	49650	68
253	20241010	143200	2147843450	49700	49700	49700	49700	13
254	20241010	143100	2147197350	49700	49700	49700	49700	27
255	20241010	143000	2145855450	49750	49750	49750	49750	12
256	20241010	142900	2145258450	49700	49700	49700	49700	5
257	20241010	142800	2145009950	49750	49750	49750	49750	3
258	20241010	142700	2144860700	49700	49700	49700	49700	0
259	20241010	142600	2144860700	49700	49750	49750	49700	114
260	20241010	142500	2139189450	49750	49750	49750	49750	18
261	20241010	142400	2138293950	49750	49750	49750	49700	15
262	20241010	142300	2137547800	49750	49750	49750	49750	30
263	20241010	142200	2136055300	49700	49700	49700	49700	27
264	20241010	142100	2134713400	49750	49700	49750	49700	8
265	20241010	142000	2134315500	49700	49700	49700	49700	0
266	20241010	141900	2134315500	49700	49750	49750	49700	127
267	20241010	141800	2128001100	49750	49750	49750	49750	4
268	20241010	141700	2127802100	49750	49750	49750	49750	10
269	20241010	141600	2127304600	49750	49750	49750	49750	1
270	20241010	141500	2127254850	49700	49700	49700	49700	0
271	20241010	141400	2127254850	49700	49650	49700	49650	8
272	20241010	141300	2126857500	49700	49700	49700	49700	11
273	20241010	141200	2126310800	49700	49700	49700	49700	0
274	20241010	141100	2126310800	49700	49700	49700	49700	3
275	20241010	141000	2126161700	49700	49700	49700	49700	3
276	20241010	140900	2126012600	49700	49600	49700	49600	238
277	20241010	140800	2114192650	49650	49650	49650	49650	0
278	20241010	140700	2114192650	49650	49650	49650	49650	4
279	20241010	140600	2113994050	49600	49600	49600	49600	0
280	20241010	140500	2113994050	49600	49600	49600	49600	0
281	20241010	140400	2113994050	49600	49650	49650	49600	6
282	20241010	140300	2113696350	49550	49550	49550	49550	1
283	20241010	140200	2113646800	49650	49650	49650	49650	0
284	20241010	140100	2113646800	49650	49600	49650	49600	65
285	20241010	140000	2110422300	49500	49500	49500	49500	102
286	20241010	135900	2105373300	49500	49550	49550	49500	66
287	20241010	135800	2102105950	49600	49600	49600	49600	0
288	20241010	135700	2102105950	49600	49550	49600	49550	17
289	20241010	135600	2101263550	49550	49450	49550	49450	369
290	20241010	135500	2082999200	49450	49450	49450	49450	15
291	20241010	135400	2082257450	49500	49500	49500	49500	0
292	20241010	135300	2082257450	49500	49450	49500	49450	18
293	20241010	135200	2081367200	49450	49450	49450	49450	20
294	20241010	135100	2080378200	49450	49500	49500	49450	23
295	20241010	135000	2079240400	49500	49500	49500	49500	0
296	20241010	134900	2079240400	49500	49450	49500	49450	19
297	20241010	134800	2078300700	49450	49450	49450	49450	0
298	20241010	134700	2078300700	49450	49450	49450	49450	15
299	20241010	134600	2077558950	49500	49500	49500	49500	3
300	20241010	134500	2077410450	49450	49450	49450	49450	28
301	20241010	134400	2076025850	49450	49450	49450	49450	0
302	20241010	134300	2076025850	49450	49450	49450	49450	5
303	20241010	134200	2075778600	49450	49550	49550	49450	904
304	20241010	134100	2031075700	49450	49450	49450	49450	24
305	20241010	134000	2029888900	49450	49450	49450	49450	34
306	20241010	133900	2028207600	49500	49500	49500	49500	4
307	20241010	133800	2028009600	49500	49500	49500	49500	14
308	20241010	133700	2027316600	49550	49500	49550	49500	15
309	20241010	133600	2026574050	49450	49450	49450	49450	55
310	20241010	133500	2023854300	49500	49500	49500	49500	16
311	20241010	133400	2023062300	49450	49450	49450	49450	1
312	20241010	133300	2023012850	49450	49500	49500	49450	200
313	20241010	133200	2013118900	49500	49550	49550	49500	38
314	20241010	133100	2011237750	49500	49500	49500	49500	0
315	20241010	133000	2011237750	49500	49550	49550	49500	14
316	20241010	132900	2010544700	49550	49550	49550	49550	19
317	20241010	132800	2009603250	49500	49500	49500	49500	21
318	20241010	132700	2008563750	49500	49500	49500	49500	115
319	20241010	132600	2002871250	49500	49500	49500	49500	133
320	20241010	132500	1996287750	49550	49550	49550	49550	3
321	20241010	132400	1996139100	49500	49500	49500	49500	14
322	20241010	132300	1995446100	49500	49500	49500	49500	0
323	20241010	132200	1995446100	49500	49500	49500	49500	37
324	20241010	132100	1993614600	49500	49550	49550	49500	103
325	20241010	132000	1988515950	49500	49500	49500	49500	14
326	20241010	131900	1987822950	49550	49550	49550	49550	37
327	20241010	131800	1985989600	49550	49550	49550	49550	28
328	20241010	131700	1984602200	49600	49600	49600	49550	132
329	20241010	131600	1978060950	49600	49600	49600	49600	0
330	20241010	131500	1978060950	49600	49550	49600	49550	18
331	20241010	131400	1977168850	49600	49550	49600	49550	269
332	20241010	131300	1963839750	49550	49550	49550	49550	20
333	20241010	131200	1962848750	49600	49600	49600	49600	0
334	20241010	131100	1962848750	49600	49550	49600	49550	31
335	20241010	131000	1961311800	49600	49600	49600	49600	3
336	20241010	130900	1961163000	49550	49550	49550	49550	54
337	20241010	130800	1958487300	49600	49600	49600	49600	0
338	20241010	130700	1958487300	49600	49650	49650	49600	7
339	20241010	130600	1958139950	49600	49600	49600	49600	2
340	20241010	130500	1958040750	49550	49600	49600	49550	13
341	20241010	130400	1957396550	49600	49600	49600	49600	108
342	20241010	130300	1952039750	49650	49650	49650	49600	33
343	20241010	130200	1950402000	49600	49600	49600	49600	0
344	20241010	130100	1950402000	49600	49600	49600	49600	14
345	20241010	130000	1949707600	49600	49600	49600	49600	3
346	20241010	125900	1949558800	49600	49600	49600	49600	22
347	20241010	125800	1948467600	49550	49600	49600	49550	7
348	20241010	125700	1948120650	49600	49600	49600	49600	0
349	20241010	125600	1948120650	49600	49550	49600	49550	30
350	20241010	125500	1946633950	49550	49550	49550	49550	32
351	20241010	125400	1945048350	49600	49600	49600	49600	3
352	20241010	125300	1944899550	49650	49650	49650	49650	3
353	20241010	125200	1944750600	49600	49600	49600	49600	53
354	20241010	125100	1942121800	49600	49600	49600	49600	79
355	20241010	125000	1938203400	49600	49600	49600	49600	13
356	20241010	124900	1937558600	49650	49600	49650	49600	38
357	20241010	124800	1935673650	49600	49600	49600	49550	125
358	20241010	124700	1929474300	49600	49600	49600	49600	10
359	20241010	124600	1928978300	49600	49650	49650	49600	30
360	20241010	124500	1927490100	49650	49650	49650	49650	1
361	20241010	124400	1927440450	49600	49600	49600	49600	12
362	20241010	124300	1926845250	49700	49550	49700	49550	52
363	20241010	124200	1924266200	49600	49650	49650	49600	361
364	20241010	124100	1906360350	49600	49600	49600	49600	28
365	20241010	124000	1904971550	49600	49600	49600	49600	13
366	20241010	123900	1904326750	49650	49650	49650	49650	0
367	20241010	123800	1904326750	49650	49600	49650	49600	30
368	20241010	123700	1902838600	49650	49650	49650	49650	7
369	20241010	123600	1902491050	49700	49700	49700	49700	0
370	20241010	123500	1902491050	49700	49650	49700	49650	18
371	20241010	123400	1901597100	49650	49650	49650	49650	0
372	20241010	123300	1901597100	49650	49650	49650	49650	12
373	20241010	123200	1901001300	49700	49700	49700	49700	0
374	20241010	123100	1901001300	49700	49600	49700	49600	25
375	20241010	123000	1899761200	49600	49600	49600	49600	53
376	20241010	122900	1897132400	49650	49650	49650	49650	3
377	20241010	122800	1896983450	49600	49600	49600	49600	0
378	20241010	122700	1896983450	49600	49600	49600	49600	50
379	20241010	122600	1894503450	49600	49600	49600	49600	0
380	20241010	122500	1894503450	49600	49650	49650	49600	226
381	20241010	122400	1883293700	49600	49600	49600	49600	21
382	20241010	122300	1882252100	49600	49650	49650	49600	149
383	20241010	122200	1874857450	49750	49700	49750	49700	22
384	20241010	122100	1873763800	49650	49700	49700	49650	26
385	20241010	122000	1872472700	49650	49650	49650	49650	0
386	20241010	121900	1872472700	49650	49650	49650	49650	0
387	20241010	121800	1872472700	49650	49700	49700	49650	19
388	20241010	121700	1871528450	49650	49700	49700	49650	21
389	20241010	121600	1870485650	49700	49700	49700	49700	5
390	20241010	121500	1870237150	49700	49700	49700	49700	0
391	20241010	121400	1870237150	49700	49650	49700	49650	53
392	20241010	121300	1867604100	49700	49650	49700	49650	44
393	20241010	121200	1865419450	49650	49700	49700	49650	8
394	20241010	121100	1865022100	49650	49650	49650	49650	0
395	20241010	121000	1865022100	49650	49650	49650	49600	256
396	20241010	120900	1852312300	49600	49600	49600	49600	1
397	20241010	120800	1852262700	49600	49600	49600	49600	14
398	20241010	120700	1851568300	49650	49650	49650	49650	67
399	20241010	120600	1848241750	49600	49600	49600	49600	13
400	20241010	120500	1847596950	49600	49600	49600	49600	0
401	20241010	120400	1847596950	49600	49600	49600	49550	50
402	20241010	120300	1845117650	49550	49600	49650	49550	35
403	20241010	120200	1843381350	49550	49550	49550	49550	55
404	20241010	120100	1840656100	49600	49600	49600	49600	0
405	20241010	120000	1840656100	49600	49600	49600	49600	4
406	20241010	115900	1840457700	49600	49550	49600	49550	307
407	20241010	115800	1825239400	49500	49550	49550	49500	14
408	20241010	115700	1824546350	49550	49500	49550	49500	19
409	20241010	115600	1823605800	49500	49600	49600	49500	32
410	20241010	115500	1822021200	49550	49550	49550	49550	13
411	20241010	115400	1821377050	49550	49550	49550	49550	0
412	20241010	115300	1821377050	49550	49550	49550	49550	12
413	20241010	115200	1820782450	49500	49500	49500	49500	50
414	20241010	115100	1818307450	49500	49600	49600	49500	1101
415	20241010	115000	1763749250	49600	49650	49650	49600	1918
416	20241010	114900	1668539000	49700	49650	49700	49650	79
417	20241010	114800	1664616350	49650	49650	49650	49650	6
418	20241010	114700	1664318450	49700	49700	49700	49700	0
419	20241010	114600	1664318450	49700	49700	49700	49700	0
420	20241010	114500	1664318450	49700	49650	49700	49650	35
421	20241010	114400	1662579650	49650	49650	49650	49650	6
422	20241010	114300	1662281750	49650	49750	49750	49650	44
423	20241010	114200	1660095300	49750	49750	49800	49750	121
424	20241010	114100	1654075400	49750	49800	49800	49750	31
425	20241010	114000	1652532250	49750	49750	49750	49750	0
426	20241010	113900	1652532250	49750	49750	49750	49750	13
427	20241010	113800	1651885500	49800	49750	49800	49750	36
428	20241010	113700	1650094300	49750	49800	49800	49750	52
429	20241010	113600	1647505300	49750	49750	49750	49750	13
430	20241010	113500	1646858550	49800	49800	49800	49800	53
431	20241010	113400	1644219150	49750	49750	49750	49750	12
432	20241010	113300	1643622150	49750	49750	49750	49750	10
433	20241010	113200	1643124650	49750	49750	49750	49750	12
434	20241010	113100	1642527650	49800	49900	49900	49800	3163
435	20241010	113000	1484902700	49900	49800	49900	49800	60
436	20241010	112900	1481911800	49850	49800	49850	49800	132
437	20241010	112800	1475334200	49750	49800	49800	49750	21
438	20241010	112700	1474289300	49750	49750	49750	49750	0
439	20241010	112600	1474289300	49750	49800	49800	49750	62
440	20241010	112500	1471204750	49800	49800	49800	49800	52
441	20241010	112400	1468615150	49850	49850	49850	49800	28
442	20241010	112300	1467220000	49850	49800	49850	49800	13
443	20241010	112200	1466572100	49800	49800	49800	49800	13
444	20241010	112100	1465924700	49850	49850	49850	49850	4
445	20241010	112000	1465725300	49800	49800	49850	49800	36
446	20241010	111900	1463931800	49800	49800	49800	49800	0
447	20241010	111800	1463931800	49800	49750	49800	49750	123
448	20241010	111700	1457812500	49750	49750	49750	49750	3
449	20241010	111600	1457663250	49700	49700	49700	49700	19
450	20241010	111500	1456718950	49750	49750	49750	49750	4
451	20241010	111400	1456519950	49800	49800	49800	49800	0
452	20241010	111300	1456519950	49800	49750	49800	49750	16
453	20241010	111200	1455723800	49750	49750	49750	49750	170
454	20241010	111100	1447266300	49650	49650	49700	49650	31
455	20241010	111000	1445726450	49600	49600	49600	49600	0
456	20241010	110900	1445726450	49600	49600	49600	49600	12
457	20241010	110800	1445131250	49700	49700	49700	49700	0
458	20241010	110700	1445131250	49700	49700	49700	49700	292
459	20241010	110600	1430618850	49750	49750	49750	49750	237
460	20241010	110500	1418828100	49750	49850	49850	49750	361
461	20241010	110400	1400856050	49850	49850	49850	49850	8
462	20241010	110300	1400457250	49850	49850	49850	49850	5
463	20241010	110200	1400208000	49800	49800	49800	49800	3
464	20241010	110100	1400058600	49850	49850	49850	49850	20
465	20241010	110000	1399061600	49850	49850	49850	49850	11
466	20241010	105900	1398513250	49800	49900	49900	49800	23
467	20241010	105800	1397367250	49850	49850	49850	49850	0
468	20241010	105700	1397367250	49850	49850	49850	49850	12
469	20241010	105600	1396769050	49850	49850	49900	49850	67
470	20241010	105500	1393426550	49900	49800	49900	49800	367
471	20241010	105400	1375132750	49800	49800	49800	49750	78
472	20241010	105300	1371249000	49800	49800	49800	49800	11
473	20241010	105200	1370701200	49800	49750	49800	49750	16
474	20241010	105100	1369905050	49750	49750	49750	49750	0
475	20241010	105000	1369905050	49750	49750	49750	49750	12
476	20241010	104900	1369308050	49750	49700	49750	49700	366
477	20241010	104800	1351108850	49700	49700	49700	49700	164
478	20241010	104700	1342958050	49800	49800	49800	49800	1
479	20241010	104600	1342908250	49800	49750	49800	49650	123
480	20241010	104500	1336792750	49650	49700	49700	49650	93
481	20241010	104400	1332175250	49700	49700	49700	49700	0
482	20241010	104300	1332175250	49700	49700	49700	49700	0
483	20241010	104200	1332175250	49700	49800	49800	49700	79
484	20241010	104100	1328247150	49750	49750	49750	49750	6
485	20241010	104000	1327948650	49750	49750	49750	49750	3
486	20241010	103900	1327799400	49800	49800	49800	49800	0
487	20241010	103800	1327799400	49800	49800	49800	49800	0
488	20241010	103700	1327799400	49800	49800	49800	49800	1
489	20241010	103600	1327749600	49850	49700	49850	49650	28
490	20241010	103500	1326357550	49700	49800	49800	49700	50
491	20241010	103400	1323868850	49850	49850	49850	49850	12
492	20241010	103300	1323270650	49850	49850	49850	49850	1
493	20241010	103200	1323220800	49850	49850	49850	49850	0
494	20241010	103100	1323220800	49850	49850	49850	49850	0
495	20241010	103000	1323220800	49850	49750	49850	49750	141
496	20241010	102900	1316203000	49750	49650	49750	49650	20
497	20241010	102800	1315209000	49750	49750	49750	49750	3
498	20241010	102700	1315059750	49650	49650	49650	49650	0
499	20241010	102600	1315059750	49650	49700	49700	49650	47
500	20241010	102500	1312725950	49800	49800	49800	49800	0
501	20241010	102400	1312725950	49800	49700	49800	49700	147
502	20241010	102300	1305419950	49750	49750	49750	49750	60
503	20241010	102200	1302434950	49750	49750	49750	49750	113
504	20241010	102100	1296813200	49850	49800	49850	49800	132
505	20241010	102000	1290239550	49850	49850	49850	49850	70
506	20241010	101900	1286750050	49850	49900	49900	49850	70
507	20241010	101800	1283259300	49900	49900	49900	49900	61
508	20241010	101700	1280215400	49950	49950	49950	49900	7
509	20241010	101600	1279865850	49950	49950	49950	49900	642
510	20241010	101500	1247798000	50000	50000	50000	50000	1
511	20241010	101400	1247748000	50000	50000	50000	50000	6
512	20241010	101300	1247448000	50000	49950	50000	49950	6
513	20241010	101200	1247148050	49950	50000	50000	49950	4
514	20241010	101100	1246948150	50000	49950	50000	49950	53
515	20241010	101000	1244299100	49950	50000	50000	49950	8
516	20241010	100900	1243899350	49950	49950	49950	49950	7
517	20241010	100800	1243549700	49950	49950	49950	49950	224
518	20241010	100700	1232360900	49950	49950	49950	49950	0
519	20241010	100600	1232360900	49950	49950	50000	49950	29
520	20241010	100500	1230911900	50000	50000	50000	50000	108
521	20241010	100400	1225511900	49900	49950	49950	49900	88
522	20241010	100300	1221119800	49950	49950	49950	49950	92
523	20241010	100200	1216524400	49900	49950	49950	49900	19
524	20241010	100100	1215575850	49950	49950	49950	49950	264
525	20241010	100000	1202389050	50000	50000	50000	50000	208
526	20241010	095900	1191989050	49950	49950	49950	49950	48
527	20241010	095800	1189591450	49950	49950	49950	49950	534
528	20241010	095700	1162918150	49900	49750	49900	49750	783
529	20241010	095600	1123846600	49900	49750	49900	49750	244
530	20241010	095500	1111680250	49750	49750	49750	49700	105
531	20241010	095400	1106457750	49750	49750	49750	49750	21
532	20241010	095300	1105413000	49750	49750	49750	49750	10
533	20241010	095200	1104915500	49900	49900	49900	49900	15
534	20241010	095100	1104167000	49950	49950	49950	49950	0
535	20241010	095000	1104167000	49950	49950	49950	49950	0
536	20241010	094900	1104167000	49950	49700	49950	49700	187
537	20241010	094800	1094850950	49700	49700	49700	49700	0
538	20241010	094700	1094850950	49700	49700	49700	49700	300
539	20241010	094600	1079940950	49700	49800	49800	49700	502
540	20241010	094500	1054966800	49850	49950	49950	49850	851
541	20241010	094400	1012543850	49850	49850	49850	49850	65
542	20241010	094300	1009303600	49850	49850	49850	49850	162
543	20241010	094200	1001227900	49900	49900	49900	49900	145
544	20241010	094100	993992400	49900	49900	49900	49900	12
545	20241010	094000	993393600	49900	49900	49900	49900	580
546	20241010	093900	964451600	49900	49950	49950	49900	737
547	20241010	093800	927669700	49950	50000	50000	49900	480
548	20241010	093700	903692450	50000	50000	50000	49950	28
549	20241010	093600	902292800	50000	49900	50000	49900	904
550	20241010	093500	857154350	49900	49850	49900	49850	166
551	20241010	093400	848879200	49850	49800	49850	49800	73
552	20241010	093300	845243750	49850	49850	49850	49850	1
553	20241010	093200	845193900	49800	49850	49850	49800	293
554	20241010	093100	830588850	49900	49900	49900	49850	475
555	20241010	093000	806900450	49900	49900	49950	49900	653
556	20241010	092900	774290900	49950	50000	50000	49850	1296
557	20241010	092800	709524450	50000	49950	50000	49950	1322
558	20241010	092700	643480450	49950	49700	49950	49700	3285
559	20241010	092600	479772400	49700	49700	49700	49700	195
560	20241010	092500	470080900	49700	49650	49700	49650	39
561	20241010	092400	468143050	49750	49700	49750	49650	215
562	20241010	092300	457456300	49750	49700	49750	49700	464
563	20241010	092200	434382150	49700	49650	49700	49650	108
564	20241010	092100	429018500	49650	49650	49650	49650	2
565	20241010	092000	428919200	49600	49700	49700	49600	43
566	20241010	091900	426783300	49700	49650	49700	49600	70
567	20241010	091800	423310750	49700	49750	49750	49700	162
568	20241010	091700	415258850	49700	49500	49800	49500	930
569	20241010	091600	369025000	49500	49500	49500	49500	175
570	20241010	091500	360362500	49450	49600	49600	49450	806
571	20241010	091400	320446600	49600	49550	49600	49550	105
572	20241010	091300	315243600	49600	49550	49600	49550	169
573	20241010	091200	306863600	49600	49700	49700	49600	6
574	20241010	091100	306565600	49700	49650	49750	49650	1491
575	20241010	091000	232458500	49650	49450	49650	49350	1700
576	20241010	090900	148289000	49450	49450	49500	49450	21
577	20241010	090800	147249800	49450	49550	49600	49450	136
578	20241010	090700	140509500	49550	49550	49550	49550	52
579	20241010	090600	137932900	49650	49700	49700	49650	134
580	20241010	090500	131274100	49700	49400	49700	49350	1057
581	20241010	090400	78953400	49400	49200	49450	49100	839
582	20241010	090300	37685100	49200	49050	49250	49000	375
583	20241010	090200	19287900	49200	49000	49200	49000	14
584	20241010	090100	18601300	49250	49050	49250	49000	136
585	20241010	090000	11930650	49250	49000	49250	49000	239