KissMeData/001820/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	183600	2705807900	35750	35750	35750	35750	1233
3	20241010	183500	2705807900	35750	35750	35750	35750	0
4	20241010	183400	2705807900	35750	35750	35750	35750	0
5	20241010	183300	2705807900	35750	35750	35750	35750	0
6	20241010	183200	2705807900	35750	35750	35750	35750	0
7	20241010	183100	2705807900	35750	35750	35750	35750	0
8	20241010	183000	2705807900	35750	35750	35750	35750	0
9	20241010	182900	2705807900	35750	35750	35750	35750	0
10	20241010	182800	2705807900	35750	35750	35750	35750	0
11	20241010	182700	2705807900	35750	35750	35750	35750	0
12	20241010	182600	2705807900	35750	35750	35750	35750	0
13	20241010	182500	2705807900	35750	35750	35750	35750	0
14	20241010	182400	2705807900	35750	35750	35750	35750	0
15	20241010	182300	2705807900	35750	35750	35750	35750	0
16	20241010	182200	2705807900	35750	35750	35750	35750	0
17	20241010	182100	2705807900	35750	35750	35750	35750	0
18	20241010	182000	2705807900	35750	35750	35750	35750	0
19	20241010	181900	2705807900	35750	35750	35750	35750	0
20	20241010	181800	2705807900	35750	35750	35750	35750	0
21	20241010	181700	2705807900	35750	35750	35750	35750	0
22	20241010	181600	2705807900	35750	35750	35750	35750	0
23	20241010	181500	2705807900	35750	35750	35750	35750	0
24	20241010	181400	2705807900	35750	35750	35750	35750	0
25	20241010	181300	2705807900	35750	35750	35750	35750	0
26	20241010	181200	2705807900	35750	35750	35750	35750	0
27	20241010	181100	2705807900	35750	35750	35750	35750	0
28	20241010	181000	2705807900	35750	35750	35750	35750	0
29	20241010	180900	2705807900	35750	35750	35750	35750	0
30	20241010	180800	2705807900	35750	35750	35750	35750	0
31	20241010	180700	2705807900	35750	35750	35750	35750	0
32	20241010	180600	2705807900	35750	35750	35750	35750	1233
33	20241010	180500	2705807900	35750	35750	35750	35750	0
34	20241010	180400	2705807900	35750	35750	35750	35750	0
35	20241010	180300	2705807900	35750	35750	35750	35750	0
36	20241010	180200	2705807900	35750	35750	35750	35750	0
37	20241010	180100	2705807900	35750	35750	35750	35750	0
38	20241010	180000	2705807900	35750	35750	35750	35750	0
39	20241010	175900	2705807900	35750	35750	35750	35750	0
40	20241010	175800	2705807900	35750	35750	35750	35750	0
41	20241010	175700	2705807900	35750	35750	35750	35750	0
42	20241010	175600	2705807900	35750	35750	35750	35750	0
43	20241010	175500	2705807900	35750	35750	35750	35750	0
44	20241010	175400	2705807900	35750	35750	35750	35750	0
45	20241010	175300	2705807900	35750	35750	35750	35750	0
46	20241010	175200	2705807900	35750	35750	35750	35750	0
47	20241010	175100	2705807900	35750	35750	35750	35750	0
48	20241010	175000	2705807900	35750	35750	35750	35750	0
49	20241010	174900	2705807900	35750	35750	35750	35750	0
50	20241010	174800	2705807900	35750	35750	35750	35750	0
51	20241010	174700	2705807900	35750	35750	35750	35750	0
52	20241010	174600	2705807900	35750	35750	35750	35750	0
53	20241010	174500	2705807900	35750	35750	35750	35750	0
54	20241010	174400	2705807900	35750	35750	35750	35750	0
55	20241010	174300	2705807900	35750	35750	35750	35750	0
56	20241010	174200	2705807900	35750	35750	35750	35750	0
57	20241010	174100	2705807900	35750	35750	35750	35750	0
58	20241010	174000	2705807900	35750	35750	35750	35750	0
59	20241010	173900	2705807900	35750	35750	35750	35750	0
60	20241010	173800	2705807900	35750	35750	35750	35750	0
61	20241010	173700	2705807900	35750	35750	35750	35750	0
62	20241010	173600	2705807900	35750	35750	35750	35750	1233
63	20241010	173500	2705807900	35750	35750	35750	35750	0
64	20241010	173400	2705807900	35750	35750	35750	35750	0
65	20241010	173300	2705807900	35750	35750	35750	35750	0
66	20241010	173200	2705807900	35750	35750	35750	35750	0
67	20241010	173100	2705807900	35750	35750	35750	35750	0
68	20241010	173000	2705807900	35750	35750	35750	35750	0
69	20241010	172900	2705807900	35750	35750	35750	35750	0
70	20241010	172800	2705807900	35750	35750	35750	35750	0
71	20241010	172700	2705807900	35750	35750	35750	35750	0
72	20241010	172600	2705807900	35750	35750	35750	35750	0
73	20241010	172500	2705807900	35750	35750	35750	35750	0
74	20241010	172400	2705807900	35750	35750	35750	35750	0
75	20241010	172300	2705807900	35750	35750	35750	35750	0
76	20241010	172200	2705807900	35750	35750	35750	35750	0
77	20241010	172100	2705807900	35750	35750	35750	35750	0
78	20241010	172000	2705807900	35750	35750	35750	35750	0
79	20241010	171900	2705807900	35750	35750	35750	35750	0
80	20241010	171800	2705807900	35750	35750	35750	35750	0
81	20241010	171700	2705807900	35750	35750	35750	35750	0
82	20241010	171600	2705807900	35750	35750	35750	35750	0
83	20241010	171500	2705807900	35750	35750	35750	35750	0
84	20241010	171400	2705807900	35750	35750	35750	35750	0
85	20241010	171300	2705807900	35750	35750	35750	35750	0
86	20241010	171200	2705807900	35750	35750	35750	35750	0
87	20241010	171100	2705807900	35750	35750	35750	35750	0
88	20241010	171000	2705807900	35750	35750	35750	35750	0
89	20241010	170900	2705807900	35750	35750	35750	35750	0
90	20241010	170800	2705807900	35750	35750	35750	35750	0
91	20241010	170700	2705807900	35750	35750	35750	35750	0
92	20241010	170600	2705807900	35750	35750	35750	35750	1233
93	20241010	170500	2705807900	35750	35750	35750	35750	0
94	20241010	170400	2705807900	35750	35750	35750	35750	0
95	20241010	170300	2705807900	35750	35750	35750	35750	0
96	20241010	170200	2705807900	35750	35750	35750	35750	0
97	20241010	170100	2705807900	35750	35750	35750	35750	0
98	20241010	170000	2705807900	35750	35750	35750	35750	0
99	20241010	165900	2705807900	35750	35750	35750	35750	0
100	20241010	165800	2705807900	35750	35750	35750	35750	0
101	20241010	165700	2705807900	35750	35750	35750	35750	0
102	20241010	165600	2705807900	35750	35750	35750	35750	0
103	20241010	165500	2705807900	35750	35750	35750	35750	0
104	20241010	165400	2705807900	35750	35750	35750	35750	0
105	20241010	165300	2705807900	35750	35750	35750	35750	0
106	20241010	165200	2705807900	35750	35750	35750	35750	0
107	20241010	165100	2705807900	35750	35750	35750	35750	0
108	20241010	165000	2705807900	35750	35750	35750	35750	0
109	20241010	164900	2705807900	35750	35750	35750	35750	0
110	20241010	164800	2705807900	35750	35750	35750	35750	0
111	20241010	164700	2705807900	35750	35750	35750	35750	0
112	20241010	164600	2705807900	35750	35750	35750	35750	0
113	20241010	164500	2705807900	35750	35750	35750	35750	0
114	20241010	164400	2705807900	35750	35750	35750	35750	0
115	20241010	164300	2705807900	35750	35750	35750	35750	0
116	20241010	164200	2705807900	35750	35750	35750	35750	0
117	20241010	164100	2705807900	35750	35750	35750	35750	0
118	20241010	164000	2705807900	35750	35750	35750	35750	0
119	20241010	163900	2705807900	35750	35750	35750	35750	0
120	20241010	163800	2705807900	35750	35750	35750	35750	0
121	20241010	163700	2705807900	35750	35750	35750	35750	0
122	20241010	163600	2705807900	35750	35750	35750	35750	1233
123	20241010	163500	2705807900	35750	35750	35750	35750	0
124	20241010	163400	2705807900	35750	35750	35750	35750	0
125	20241010	163300	2705807900	35750	35750	35750	35750	0
126	20241010	163200	2705807900	35750	35750	35750	35750	0
127	20241010	163100	2705807900	35750	35750	35750	35750	0
128	20241010	163000	2705807900	35750	35750	35750	35750	0
129	20241010	162900	2705807900	35750	35750	35750	35750	0
130	20241010	162800	2705807900	35750	35750	35750	35750	0
131	20241010	162700	2705807900	35750	35750	35750	35750	0
132	20241010	162600	2705807900	35750	35750	35750	35750	0
133	20241010	162500	2705807900	35750	35750	35750	35750	0
134	20241010	162400	2705807900	35750	35750	35750	35750	0
135	20241010	162300	2705807900	35750	35750	35750	35750	0
136	20241010	162200	2705807900	35750	35750	35750	35750	0
137	20241010	162100	2705807900	35750	35750	35750	35750	0
138	20241010	162000	2705807900	35750	35750	35750	35750	0
139	20241010	161900	2705807900	35750	35750	35750	35750	0
140	20241010	161800	2705807900	35750	35750	35750	35750	0
141	20241010	161700	2705807900	35750	35750	35750	35750	0
142	20241010	161600	2705807900	35750	35750	35750	35750	0
143	20241010	161500	2705807900	35750	35750	35750	35750	0
144	20241010	161400	2705807900	35750	35750	35750	35750	0
145	20241010	161300	2705807900	35750	35750	35750	35750	0
146	20241010	161200	2705807900	35750	35750	35750	35750	0
147	20241010	161100	2705807900	35750	35750	35750	35750	0
148	20241010	161000	2705807900	35750	35750	35750	35750	0
149	20241010	160900	2705807900	35750	35750	35750	35750	0
150	20241010	160800	2705807900	35750	35750	35750	35750	0
151	20241010	160700	2705807900	35750	35750	35750	35750	0
152	20241010	160600	2705807900	35750	35750	35750	35750	1233
153	20241010	160500	2705807900	35750	35750	35750	35750	0
154	20241010	160400	2705807900	35750	35750	35750	35750	0
155	20241010	160300	2705807900	35750	35750	35750	35750	0
156	20241010	160200	2705807900	35750	35750	35750	35750	0
157	20241010	160100	2705807900	35750	35750	35750	35750	0
158	20241010	160000	2705807900	35750	35750	35750	35750	0
159	20241010	155900	2705807900	35750	35750	35750	35750	0
160	20241010	155800	2705807900	35750	35750	35750	35750	0
161	20241010	155700	2705807900	35750	35750	35750	35750	0
162	20241010	155600	2705807900	35750	35750	35750	35750	0
163	20241010	155500	2705807900	35750	35750	35750	35750	0
164	20241010	155400	2705807900	35750	35750	35750	35750	0
165	20241010	155300	2705807900	35750	35750	35750	35750	0
166	20241010	155200	2705807900	35750	35750	35750	35750	0
167	20241010	155100	2705807900	35750	35750	35750	35750	0
168	20241010	155000	2705807900	35750	35750	35750	35750	0
169	20241010	154900	2705807900	35750	35750	35750	35750	0
170	20241010	154800	2705807900	35750	35750	35750	35750	0
171	20241010	154700	2705807900	35750	35750	35750	35750	0
172	20241010	154600	2705807900	35750	35750	35750	35750	0
173	20241010	154500	2705807900	35750	35750	35750	35750	0
174	20241010	154400	2705807900	35750	35750	35750	35750	0
175	20241010	154300	2705807900	35750	35750	35750	35750	0
176	20241010	154200	2705807900	35750	35750	35750	35750	0
177	20241010	154100	2705807900	35750	35750	35750	35750	0
178	20241010	154000	2705807900	35750	35750	35750	35750	0
179	20241010	153900	2705807900	35750	35750	35750	35750	0
180	20241010	153800	2705807900	35750	35750	35750	35750	0
181	20241010	153700	2705807900	35750	35750	35750	35750	0
182	20241010	153600	2705807900	35750	35750	35750	35750	1233
183	20241010	153500	2705807900	35750	35750	35750	35750	0
184	20241010	153400	2705807900	35750	35750	35750	35750	0
185	20241010	153300	2705807900	35750	35750	35750	35750	0
186	20241010	153200	2705807900	35750	35750	35750	35750	0
187	20241010	153100	2705807900	35750	35750	35750	35750	0
188	20241010	153000	2705807900	35750	35750	35750	35750	1233
189	20241010	152900	2661728150	35800	35800	35800	35800	0
190	20241010	152800	2661728150	35800	35800	35800	35800	0
191	20241010	152700	2661728150	35800	35800	35800	35800	0
192	20241010	152600	2661728150	35800	35800	35800	35800	0
193	20241010	152500	2661728150	35800	35800	35800	35800	0
194	20241010	152400	2661728150	35800	35800	35800	35800	0
195	20241010	152300	2661728150	35800	35800	35800	35800	0
196	20241010	152200	2661728150	35800	35800	35800	35800	0
197	20241010	152100	2661728150	35800	35800	35800	35800	0
198	20241010	152000	2661728150	35800	35800	35800	35800	0
199	20241010	151900	2661728150	35800	35850	35850	35800	4
200	20241010	151800	2661584850	35850	35800	35850	35800	258
201	20241010	151700	2652348400	35800	35800	35800	35800	15
202	20241010	151600	2651811400	35850	35850	35850	35850	51
203	20241010	151500	2649983050	35900	35850	35900	35850	60
204	20241010	151400	2647829100	35850	35850	35850	35850	103
205	20241010	151300	2644136550	35850	35850	35850	35850	69
206	20241010	151200	2641662900	35900	35850	35900	35850	127
207	20241010	151100	2637107950	35850	35850	35850	35850	61
208	20241010	151000	2634921100	35800	35950	35950	35800	257
209	20241010	150900	2625691850	35950	35900	35950	35900	112
210	20241010	150800	2621669550	35900	35850	35950	35750	326
211	20241010	150700	2609978450	35900	35900	35900	35900	101
212	20241010	150600	2606352550	35900	35850	35900	35850	218
213	20241010	150500	2598535850	35850	35900	35900	35800	616
214	20241010	150400	2576473550	35900	35850	35900	35850	79
215	20241010	150300	2573640550	35850	35850	35850	35850	157
216	20241010	150200	2568012100	35850	35800	35850	35800	152
217	20241010	150100	2562564400	35800	35850	35850	35800	62
218	20241010	150000	2560343250	35800	35800	35800	35750	60
219	20241010	145900	2558195450	35800	35800	35850	35750	94
220	20241010	145800	2554828900	35750	35700	35850	35700	145
221	20241010	145700	2549647850	35700	35750	35800	35700	69
222	20241010	145600	2547179950	35750	35850	35850	35750	48
223	20241010	145500	2545461450	35800	35750	35850	35750	77
224	20241010	145400	2542704100	35800	35800	35850	35750	98
225	20241010	145300	2539196700	35800	35750	35800	35750	58
226	20241010	145200	2537121600	35700	35800	35850	35700	156
227	20241010	145100	2531544600	35850	35800	35900	35800	404
228	20241010	145000	2517076100	35800	35750	35800	35750	95
229	20241010	144900	2513678150	35700	35750	35750	35700	185
230	20241010	144800	2507066500	35750	35700	35750	35700	55
231	20241010	144700	2505102250	35700	35700	35750	35700	1653
232	20241010	144600	2446020650	35650	35700	35700	35650	212
233	20241010	144500	2438456000	35650	35600	35700	35600	190
234	20241010	144400	2431680050	35600	35600	35600	35600	75
235	20241010	144300	2429010050	35650	35600	35650	35600	159
236	20241010	144200	2423348300	35600	35600	35650	35550	143
237	20241010	144100	2418261200	35600	35650	35650	35550	479
238	20241010	144000	2401214150	35650	35650	35650	35600	102
239	20241010	143900	2397577950	35700	35600	35700	35600	124
240	20241010	143800	2393159550	35600	35650	35650	35600	95
241	20241010	143700	2389776400	35600	35650	35650	35600	18
242	20241010	143600	2389134800	35550	35650	35650	35550	241
243	20241010	143500	2380557600	35650	35650	35650	35650	1
244	20241010	143400	2380521950	35650	35600	35650	35600	63
245	20241010	143300	2378279050	35600	35600	35650	35550	76
246	20241010	143200	2375573450	35600	35600	35600	35600	10
247	20241010	143100	2375217450	35600	35600	35600	35550	127
248	20241010	143000	2370698300	35550	35550	35550	35550	45
249	20241010	142900	2369098550	35550	35550	35550	35550	106
250	20241010	142800	2365330250	35550	35550	35600	35550	533
251	20241010	142700	2346382050	35550	35650	35650	35550	882
252	20241010	142600	2315021150	35550	35650	35650	35550	1329
253	20241010	142500	2267697700	35650	35650	35650	35650	257
254	20241010	142400	2258535650	35650	35650	35650	35650	706
255	20241010	142300	2233366750	35650	35650	35650	35650	201
256	20241010	142200	2226201100	35650	35650	35650	35650	9
257	20241010	142100	2225880250	35650	35700	35700	35650	629
258	20241010	142000	2203426900	35700	35700	35700	35700	775
259	20241010	141900	2175759400	35700	35700	35700	35700	44
260	20241010	141800	2174188600	35750	35750	35750	35700	114
261	20241010	141700	2170116750	35750	35750	35750	35750	10
262	20241010	141600	2169759250	35750	35700	35750	35700	75
263	20241010	141500	2167080200	35700	35750	35750	35700	553
264	20241010	141400	2147312050	35800	35800	35800	35800	1
265	20241010	141300	2147276250	35750	35750	35750	35700	188
266	20241010	141200	2140559400	35700	35750	35750	35700	7
267	20241010	141100	2140309250	35750	35750	35750	35700	73
268	20241010	141000	2137701800	35750	35750	35800	35700	342
269	20241010	140900	2125481650	35750	35750	35750	35750	2
270	20241010	140800	2125410150	35750	35750	35750	35750	87
271	20241010	140700	2122299900	35800	35800	35800	35800	5
272	20241010	140600	2122120900	35750	35750	35800	35750	47
273	20241010	140500	2120440350	35800	35700	35800	35700	515
274	20241010	140400	2102035150	35750	35700	35750	35700	15
275	20241010	140300	2101499450	35750	35800	35800	35750	39
276	20241010	140200	2100105000	35750	35700	35750	35700	83
277	20241010	140100	2097141600	35750	35750	35750	35700	96
278	20241010	140000	2093712250	35700	35750	35750	35700	444
279	20241010	135900	2077853250	35750	35750	35800	35750	77
280	20241010	135800	2075100350	35750	35750	35850	35750	205
281	20241010	135700	2067769200	35750	35750	35750	35750	32
282	20241010	135600	2066625200	35850	35800	35850	35800	32
283	20241010	135500	2065478400	35750	35750	35750	35750	253
284	20241010	135400	2056433650	35800	35800	35800	35800	13
285	20241010	135300	2055968250	35750	35750	35750	35750	39
286	20241010	135200	2054574000	35800	35750	35800	35750	74
287	20241010	135100	2051927450	35750	35750	35750	35750	149
288	20241010	135000	2046600700	35750	35750	35750	35750	294
289	20241010	134900	2036090200	35850	35850	35850	35850	0
290	20241010	134800	2036090200	35850	35800	35850	35750	84
291	20241010	134700	2033085250	35750	35800	35800	35750	68
292	20241010	134600	2030653050	35800	35800	35800	35800	25
293	20241010	134500	2029758050	35800	35750	35800	35750	243
294	20241010	134400	2021068800	35750	35800	35800	35750	181
295	20241010	134300	2014593400	35750	35750	35750	35750	50
296	20241010	134200	2012805900	35750	35750	35750	35750	289
297	20241010	134100	2002474150	35750	35750	35750	35750	40
298	20241010	134000	2001044150	35750	35750	35750	35750	231
299	20241010	133900	1992785900	35750	35750	35750	35750	34
300	20241010	133800	1991570400	35750	35800	35800	35750	76
301	20241010	133700	1988851900	35750	35750	35750	35750	23
302	20241010	133600	1988029650	35750	35750	35750	35750	96
303	20241010	133500	1984597650	35750	35750	35750	35750	175
304	20241010	133400	1978341400	35800	35800	35800	35800	63
305	20241010	133300	1976086000	35800	35750	35800	35750	67
306	20241010	133200	1973689450	35750	35750	35750	35750	40
307	20241010	133100	1972259450	35750	35800	35800	35750	131
308	20241010	133000	1967571300	35750	35700	35750	35700	291
309	20241010	132900	1957179200	35750	35750	35750	35750	139
310	20241010	132800	1952209950	35750	35800	35800	35750	47
311	20241010	132700	1950529450	35750	35750	35750	35750	49
312	20241010	132600	1948777700	35750	35750	35800	35750	137
313	20241010	132500	1943878400	35700	35750	35750	35700	285
314	20241010	132400	1933691750	35750	35750	35750	35750	23
315	20241010	132300	1932869500	35750	35800	35800	35750	145
316	20241010	132200	1927682200	35750	35750	35750	35750	54
317	20241010	132100	1925751700	35750	35750	35750	35750	33
318	20241010	132000	1924571950	35750	35700	35750	35700	367
319	20241010	131900	1911460650	35700	35750	35800	35700	82
320	20241010	131800	1908528550	35750	35750	35750	35750	364
321	20241010	131700	1895515550	35800	35750	35800	35750	122
322	20241010	131600	1891149950	35750	35750	35750	35700	38
323	20241010	131500	1889791550	35750	35700	35750	35700	276
324	20241010	131400	1879935900	35700	35750	35750	35700	867
325	20241010	131300	1848950150	35750	35800	35850	35750	572
326	20241010	131200	1828493150	35800	35800	35850	35800	556
327	20241010	131100	1808586850	35850	35800	35850	35800	33
328	20241010	131000	1807405400	35800	35800	35850	35800	322
329	20241010	130900	1795876950	35800	35800	35800	35800	2
330	20241010	130800	1795805350	35800	35850	35850	35800	196
331	20241010	130700	1788787650	35800	35850	35850	35800	119
332	20241010	130600	1784523700	35900	35800	35900	35800	220
333	20241010	130500	1776647600	35850	35850	35850	35800	274
334	20241010	130400	1766829250	35850	35850	35850	35850	1
335	20241010	130300	1766793400	35850	35850	35850	35850	75
336	20241010	130200	1764104650	35900	35850	35900	35800	69
337	20241010	130100	1761632950	35850	35800	35850	35800	473
338	20241010	130000	1744698500	35800	35800	35850	35800	259
339	20241010	125900	1735425350	35850	35850	35850	35850	34
340	20241010	125800	1734206450	35850	35850	35900	35850	63
341	20241010	125700	1731946850	35950	35850	35950	35850	75
342	20241010	125600	1729258000	35900	35900	35900	35900	33
343	20241010	125500	1728073300	35850	35850	35900	35850	176
344	20241010	125400	1721763550	35900	35900	35900	35900	2
345	20241010	125300	1721691750	35850	35900	35900	35850	81
346	20241010	125200	1718786250	35850	35850	35850	35850	144
347	20241010	125100	1713623850	35850	35900	35900	35850	25
348	20241010	125000	1712726450	35850	35950	35950	35850	158
349	20241010	124900	1707054200	35950	35950	35950	35950	48
350	20241010	124800	1705328600	35850	35850	35850	35850	56
351	20241010	124700	1703321000	35900	35900	35900	35850	61
352	20241010	124600	1701132750	35850	35900	35900	35850	21
353	20241010	124500	1700379200	35850	35850	35900	35850	289
354	20241010	124400	1690017600	35900	35850	35900	35850	51
355	20241010	124300	1688188800	35850	35850	35850	35850	9
356	20241010	124200	1687866150	35800	35850	35850	35800	65
357	20241010	124100	1685537500	35850	35850	35850	35850	2
358	20241010	124000	1685465800	35850	35850	35850	35800	230
359	20241010	123900	1677229300	35900	35800	35900	35800	390
360	20241010	123800	1663241450	35850	35850	35850	35850	1
361	20241010	123700	1663205600	35850	35850	35850	35800	90
362	20241010	123600	1659981200	35900	35850	35900	35850	11
363	20241010	123500	1659586600	35850	35850	35900	35800	604
364	20241010	123400	1637933850	35900	35850	35900	35850	42
365	20241010	123300	1636428050	35850	35850	35850	35850	50
366	20241010	123200	1634635550	35850	35850	35850	35850	94
367	20241010	123100	1631265650	35900	35900	35900	35900	20
368	20241010	123000	1630547650	35900	35850	35900	35850	237
369	20241010	122900	1622050950	35850	35850	35850	35850	73
370	20241010	122800	1619433900	35850	35850	35850	35850	0
371	20241010	122700	1619433900	35850	35850	35850	35850	44
372	20241010	122600	1617856500	35850	35850	35850	35800	764
373	20241010	122500	1590471300	35800	35850	35850	35800	190
374	20241010	122400	1583665300	35850	35850	35850	35850	145
375	20241010	122300	1578467050	35850	35850	35850	35850	3
376	20241010	122200	1578359500	35850	35850	35850	35850	122
377	20241010	122100	1573985800	35900	35900	35900	35900	31
378	20241010	122000	1572872900	35850	35850	35900	35850	203
379	20241010	121900	1565595300	35900	35850	35900	35850	75
380	20241010	121800	1562906450	35900	35900	35900	35900	21
381	20241010	121700	1562152550	35900	35800	35900	35800	55
382	20241010	121600	1560183450	35800	35850	35850	35800	61
383	20241010	121500	1557998400	35850	35850	35900	35800	150
384	20241010	121400	1552621100	35900	35850	35900	35850	47
385	20241010	121300	1550935900	35850	35900	35900	35850	34
386	20241010	121200	1549716900	35850	35900	35900	35850	90
387	20241010	121100	1546490350	35850	35800	35850	35800	37
388	20241010	121000	1545165550	35800	35850	35850	35800	257
389	20241010	120900	1535954250	35850	35850	35850	35850	141
390	20241010	120800	1530899400	35900	35900	35900	35900	21
391	20241010	120700	1530145500	35850	35900	35900	35850	41
392	20241010	120600	1528675600	35850	35850	35850	35850	32
393	20241010	120500	1527528400	35850	35900	35950	35850	261
394	20241010	120400	1518169500	35900	35950	35950	35900	46
395	20241010	120300	1516517950	35900	35900	35900	35900	38
396	20241010	120200	1515153750	35900	35850	35900	35850	142
397	20241010	120100	1510062750	35850	35850	35850	35850	744
398	20241010	120000	1483390350	35850	35900	35900	35850	174
399	20241010	115900	1477148650	35900	35900	35900	35900	45
400	20241010	115800	1475533150	35900	35900	35900	35900	35
401	20241010	115700	1474276650	35900	35900	35900	35900	40
402	20241010	115600	1472840650	35900	35900	35900	35900	68
403	20241010	115500	1470399450	35900	35900	36050	35900	689
404	20241010	115400	1445661950	35900	35900	36100	35900	738
405	20241010	115300	1419141350	35900	36050	36050	35900	688
406	20241010	115200	1394411650	36100	36000	36100	36000	121
407	20241010	115100	1390044050	35950	35900	35950	35900	89
408	20241010	115000	1386846700	36000	35900	36000	35900	222
409	20241010	114900	1378876800	35950	35950	35950	35950	98
410	20241010	114800	1375353700	36000	36000	36000	35950	28
411	20241010	114700	1374345800	36100	36100	36100	36100	0
412	20241010	114600	1374345800	36100	35950	36100	35950	67
413	20241010	114500	1371933350	35950	35950	35950	35950	766
414	20241010	114400	1344395650	35950	35950	35950	35950	44
415	20241010	114300	1342813850	36100	36000	36100	36000	31
416	20241010	114200	1341695750	36000	36000	36050	35950	113
417	20241010	114100	1337627100	35950	35950	35950	35950	119
418	20241010	114000	1333349050	35950	36000	36000	35950	211
419	20241010	113900	1325762300	36050	36050	36050	36050	1
420	20241010	113800	1325726250	36050	36000	36050	36000	26
421	20241010	113700	1324789050	35950	36050	36100	35950	75
422	20241010	113600	1322088150	36050	35950	36050	35950	69
423	20241010	113500	1319604750	36000	35950	36000	35900	148
424	20241010	113400	1314286550	35950	35900	35950	35900	70
425	20241010	113300	1311770400	35900	35950	35950	35900	24
426	20241010	113200	1310907800	35950	36100	36100	35950	16
427	20241010	113100	1310330350	36050	35900	36050	35900	77
428	20241010	113000	1307561700	35950	35950	35950	35900	197
429	20241010	112900	1300489250	35950	35900	35950	35900	101
430	20241010	112800	1296862400	35900	35900	35900	35900	0
431	20241010	112700	1296862400	35900	35950	35950	35900	72
432	20241010	112600	1294276000	35950	35950	35950	35950	41
433	20241010	112500	1292802050	35950	35950	35950	35900	230
434	20241010	112400	1284541850	35950	35950	35950	35950	73
435	20241010	112300	1281917500	35950	35950	36000	35950	134
436	20241010	112200	1277099450	35950	35950	35950	35950	75
437	20241010	112100	1274403200	35950	35950	35950	35950	40
438	20241010	112000	1272965200	36000	36000	36000	35900	196
439	20241010	111900	1265919150	36000	36000	36050	36000	92
440	20241010	111800	1262606750	35950	35950	35950	35950	81
441	20241010	111700	1259694800	36000	36000	36000	36000	3
442	20241010	111600	1259586800	36000	35950	36000	35950	14
443	20241010	111500	1259083400	35950	36000	36000	35950	141
444	20241010	111400	1254010500	36100	36000	36100	36000	125
445	20241010	111300	1249510400	36050	36000	36050	36000	27
446	20241010	111200	1248537150	36100	36100	36100	36100	25
447	20241010	111100	1247634650	36050	36050	36050	36050	67
448	20241010	111000	1245219300	36050	36100	36100	36000	294
449	20241010	110900	1234628600	36150	36150	36150	36150	340
450	20241010	110800	1222337600	36200	36050	36200	36050	88
451	20241010	110700	1219161600	36050	36050	36050	36050	0
452	20241010	110600	1219161600	36050	36000	36100	36000	94
453	20241010	110500	1215774100	36000	36000	36000	36000	178
454	20241010	110400	1209366100	36250	36000	36250	36000	133
455	20241010	110300	1204565150	36000	35950	36000	35950	214
456	20241010	110200	1196862050	35950	35950	35950	35950	2
457	20241010	110100	1196790150	36000	35950	36000	35950	260
458	20241010	110000	1187442650	35950	35950	36000	35950	291
459	20241010	105900	1176980350	36000	35950	36000	35950	124
460	20241010	105800	1172521050	35900	35950	35950	35900	155
461	20241010	105700	1166953100	35950	35850	35950	35850	24
462	20241010	105600	1166090550	35850	35850	35850	35850	73
463	20241010	105500	1163473500	35850	35850	35900	35850	120
464	20241010	105400	1159171250	35850	35900	35900	35850	197
465	20241010	105300	1152100800	35850	35800	35850	35800	272
466	20241010	105200	1142360100	35800	35900	35900	35800	357
467	20241010	105100	1129561500	35850	35900	35900	35850	54
468	20241010	105000	1127623000	35900	35850	35900	35850	205
469	20241010	104900	1120273100	35850	35900	35900	35850	56
470	20241010	104800	1118265400	35900	35900	35900	35850	89
471	20241010	104700	1115072050	35900	35900	35900	35900	5
472	20241010	104600	1114892550	35900	35900	35900	35850	90
473	20241010	104500	1111663650	35850	35900	35900	35850	207
474	20241010	104400	1104235500	35900	36000	36000	35900	46
475	20241010	104300	1102583800	35900	35900	35900	35900	267
476	20241010	104200	1092998500	36000	35900	36000	35900	7
477	20241010	104100	1092747100	35900	35900	35900	35900	57
478	20241010	104000	1090700800	35900	36000	36050	35900	176
479	20241010	103900	1084376750	36000	36000	36000	36000	39
480	20241010	103800	1082972750	36000	36000	36000	35950	18
481	20241010	103700	1082324800	35900	36000	36050	35900	25
482	20241010	103600	1081425650	36000	35850	36000	35800	156
483	20241010	103500	1075816600	35850	35850	36000	35800	385
484	20241010	103400	1062024900	35850	35900	36000	35850	655
485	20241010	103300	1038519450	35900	36000	36100	35900	732
486	20241010	103200	1012197950	36000	36050	36150	36000	271
487	20241010	103100	1002430900	36150	36150	36150	36150	11
488	20241010	103000	1002033250	36150	36100	36150	36050	204
489	20241010	102900	994676350	36250	36200	36250	36200	20
490	20241010	102800	993951450	36200	36200	36200	36200	0
491	20241010	102700	993951450	36200	36200	36200	36200	0
492	20241010	102600	993951450	36200	36200	36200	36200	1
493	20241010	102500	993915250	36150	36050	36150	36050	196
494	20241010	102400	986848250	36050	36050	36050	36050	0
495	20241010	102300	986848250	36050	36050	36050	36050	116
496	20241010	102200	982666450	36050	36050	36050	36050	10
497	20241010	102100	982305950	36000	36000	36000	36000	0
498	20241010	102000	982305950	36000	36100	36100	36000	1308
499	20241010	101900	935111900	36200	36150	36200	36150	240
500	20241010	101800	926424400	36150	36150	36150	36150	193
501	20241010	101700	919447450	36150	36150	36150	36150	0
502	20241010	101600	919447450	36150	36150	36150	36150	19
503	20241010	101500	918760600	36150	36100	36150	36100	229
504	20241010	101400	910492500	36100	36100	36100	36100	50
505	20241010	101300	908687500	36100	36100	36100	36100	150
506	20241010	101200	903272500	36200	36100	36200	36100	39
507	20241010	101100	901864200	36200	36150	36200	36100	29
508	20241010	101000	900816650	36150	36200	36200	36150	516
509	20241010	100900	882157250	36300	36250	36300	36250	313
510	20241010	100800	870795500	36300	36200	36300	36200	129
511	20241010	100700	866121400	36200	36150	36200	36150	11
512	20241010	100600	865723650	36150	36100	36150	36100	279
513	20241010	100500	855648350	36100	35950	36100	35950	350
514	20241010	100400	843052200	36000	35950	36000	35950	232
515	20241010	100300	834702700	35900	35850	35900	35850	230
516	20241010	100200	826447950	35850	35850	35850	35850	145
517	20241010	100100	821249700	35900	35900	35900	35900	76
518	20241010	100000	818521300	35900	35800	35900	35800	210
519	20241010	095900	810995650	35800	35800	35850	35800	222
520	20241010	095800	803047050	35800	35850	35850	35800	302
521	20241010	095700	792233400	35850	35850	35850	35850	2
522	20241010	095600	792161700	35800	35800	35800	35800	232
523	20241010	095500	783856100	35800	35850	35850	35800	181
524	20241010	095400	777372300	35850	35850	35850	35850	8
525	20241010	095300	777085500	35850	35900	35900	35850	344
526	20241010	095200	764751350	35850	35850	35850	35850	28
527	20241010	095100	763747550	35850	35900	35900	35850	100
528	20241010	095000	760157850	35900	35900	35900	35900	282
529	20241010	094900	750034050	35900	36050	36050	35900	4
530	20241010	094800	749890150	36050	35900	36050	35900	81
531	20241010	094700	746978850	35900	35900	35900	35900	2
532	20241010	094600	746907050	35900	35900	35900	35900	7
533	20241010	094500	746655750	35850	35850	35950	35850	495
534	20241010	094400	728909700	35900	35850	35950	35850	117
535	20241010	094300	724709850	35850	35950	35950	35850	239
536	20241010	094200	716118400	36050	35950	36050	35850	1026
537	20241010	094100	679274550	35950	35950	36000	35950	137
538	20241010	094000	674349350	35950	36000	36000	35950	409
539	20241010	093900	659642750	36000	36000	36000	36000	146
540	20241010	093800	654386750	36050	36000	36050	36000	4
541	20241010	093700	654242650	36000	36050	36050	36000	855
542	20241010	093600	623459800	36050	36100	36100	36050	342
543	20241010	093500	611128600	36050	36100	36150	36050	101
544	20241010	093400	607485800	36100	36100	36100	36100	2
545	20241010	093300	607413600	36050	36200	36200	36000	1253
546	20241010	093200	562252500	36200	36050	36200	36050	427
547	20241010	093100	546845750	36200	36100	36200	36050	412
548	20241010	093000	531977300	36100	36200	36200	36100	1245
549	20241010	092900	486987100	36200	36200	36200	36200	60
550	20241010	092800	484815100	36200	36200	36200	36200	56
551	20241010	092700	482787900	36200	36250	36250	36200	246
552	20241010	092600	473878300	36250	36300	36300	36250	157
553	20241010	092500	468184450	36300	36450	36450	36300	700
554	20241010	092400	442699600	36550	36450	36600	36450	379
555	20241010	092300	428865550	36450	36500	36500	36350	106
556	20241010	092200	425007100	36500	36350	36500	36350	119
557	20241010	092100	420670100	36400	36400	36400	36400	233
558	20241010	092000	412188900	36500	36400	36500	36350	491
559	20241010	091900	394303750	36500	36350	36500	36300	95
560	20241010	091800	390839950	36350	36100	36350	36100	415
561	20241010	091700	375779150	36100	36150	36150	36100	212
562	20241010	091600	368115750	36150	36100	36150	36100	282
563	20241010	091500	357933850	36150	36250	36250	36100	929
564	20241010	091400	324377550	36200	36250	36500	36150	223
565	20241010	091300	316299700	36250	36350	36350	36250	1024
566	20241010	091200	279128250	36350	36600	36650	36350	830
567	20241010	091100	248884800	36550	36800	36800	36500	1189
568	20241010	091000	205407400	36800	36800	36800	36650	208
569	20241010	090900	197778450	36800	36900	36900	36800	145
570	20241010	090800	192437050	36850	36650	36850	36600	754
571	20241010	090700	164733750	36650	36550	36650	36550	367
572	20241010	090600	151301450	36550	36700	36700	36550	1810
573	20241010	090500	85000700	36650	36650	36750	36650	165
574	20241010	090400	78946400	36650	36750	36800	36650	187
575	20241010	090300	72074200	36750	36500	36750	36500	249
576	20241010	090200	62960250	36500	36550	36600	36500	435
577	20241010	090100	47073450	36600	36750	36800	36500	743
578	20241010	090000	19829300	36750	36800	36850	36700	460