KissMeData/007070/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	185100	2853674850	21000	21000	21000	21000	44895
3	20241010	185000	2853674850	21000	21000	21000	21000	0
4	20241010	184900	2853674850	21000	21000	21000	21000	0
5	20241010	184800	2853674850	21000	21000	21000	21000	0
6	20241010	184700	2853674850	21000	21000	21000	21000	0
7	20241010	184600	2853674850	21000	21000	21000	21000	0
8	20241010	184500	2853674850	21000	21000	21000	21000	0
9	20241010	184400	2853674850	21000	21000	21000	21000	0
10	20241010	184300	2853674850	21000	21000	21000	21000	0
11	20241010	184200	2853674850	21000	21000	21000	21000	0
12	20241010	184100	2853674850	21000	21000	21000	21000	0
13	20241010	184000	2853674850	21000	21000	21000	21000	0
14	20241010	183900	2853674850	21000	21000	21000	21000	0
15	20241010	183800	2853674850	21000	21000	21000	21000	0
16	20241010	183700	2853674850	21000	21000	21000	21000	0
17	20241010	183600	2853674850	21000	21000	21000	21000	0
18	20241010	183500	2853674850	21000	21000	21000	21000	0
19	20241010	183400	2853674850	21000	21000	21000	21000	0
20	20241010	183300	2853674850	21000	21000	21000	21000	0
21	20241010	183200	2853674850	21000	21000	21000	21000	0
22	20241010	183100	2853674850	21000	21000	21000	21000	0
23	20241010	183000	2853674850	21000	21000	21000	21000	0
24	20241010	182900	2853674850	21000	21000	21000	21000	0
25	20241010	182800	2853674850	21000	21000	21000	21000	0
26	20241010	182700	2853674850	21000	21000	21000	21000	0
27	20241010	182600	2853674850	21000	21000	21000	21000	0
28	20241010	182500	2853674850	21000	21000	21000	21000	0
29	20241010	182400	2853674850	21000	21000	21000	21000	0
30	20241010	182300	2853674850	21000	21000	21000	21000	0
31	20241010	182200	2853674850	21000	21000	21000	21000	0
32	20241010	182100	2853674850	21000	21000	21000	21000	44895
33	20241010	182000	2853674850	21000	21000	21000	21000	0
34	20241010	181900	2853674850	21000	21000	21000	21000	0
35	20241010	181800	2853674850	21000	21000	21000	21000	0
36	20241010	181700	2853674850	21000	21000	21000	21000	0
37	20241010	181600	2853674850	21000	21000	21000	21000	0
38	20241010	181500	2853674850	21000	21000	21000	21000	0
39	20241010	181400	2853674850	21000	21000	21000	21000	0
40	20241010	181300	2853674850	21000	21000	21000	21000	0
41	20241010	181200	2853674850	21000	21000	21000	21000	0
42	20241010	181100	2853674850	21000	21000	21000	21000	0
43	20241010	181000	2853674850	21000	21000	21000	21000	0
44	20241010	180900	2853674850	21000	21000	21000	21000	0
45	20241010	180800	2853674850	21000	21000	21000	21000	0
46	20241010	180700	2853674850	21000	21000	21000	21000	0
47	20241010	180600	2853674850	21000	21000	21000	21000	0
48	20241010	180500	2853674850	21000	21000	21000	21000	0
49	20241010	180400	2853674850	21000	21000	21000	21000	0
50	20241010	180300	2853674850	21000	21000	21000	21000	0
51	20241010	180200	2853674850	21000	21000	21000	21000	0
52	20241010	180100	2853674850	21000	21000	21000	21000	0
53	20241010	180000	2853674850	21000	21000	21000	21000	0
54	20241010	175900	2853674850	21000	21000	21000	21000	0
55	20241010	175800	2853674850	21000	21000	21000	21000	0
56	20241010	175700	2853674850	21000	21000	21000	21000	0
57	20241010	175600	2853674850	21000	21000	21000	21000	0
58	20241010	175500	2853674850	21000	21000	21000	21000	0
59	20241010	175400	2853674850	21000	21000	21000	21000	0
60	20241010	175300	2853674850	21000	21000	21000	21000	0
61	20241010	175200	2853674850	21000	21000	21000	21000	0
62	20241010	175100	2853674850	21000	21000	21000	21000	44895
63	20241010	175000	2853674850	21000	21000	21000	21000	0
64	20241010	174900	2853674850	21000	21000	21000	21000	0
65	20241010	174800	2853674850	21000	21000	21000	21000	0
66	20241010	174700	2853674850	21000	21000	21000	21000	0
67	20241010	174600	2853674850	21000	21000	21000	21000	0
68	20241010	174500	2853674850	21000	21000	21000	21000	0
69	20241010	174400	2853674850	21000	21000	21000	21000	0
70	20241010	174300	2853674850	21000	21000	21000	21000	0
71	20241010	174200	2853674850	21000	21000	21000	21000	0
72	20241010	174100	2853674850	21000	21000	21000	21000	0
73	20241010	174000	2853674850	21000	21000	21000	21000	0
74	20241010	173900	2853674850	21000	21000	21000	21000	0
75	20241010	173800	2853674850	21000	21000	21000	21000	0
76	20241010	173700	2853674850	21000	21000	21000	21000	0
77	20241010	173600	2853674850	21000	21000	21000	21000	0
78	20241010	173500	2853674850	21000	21000	21000	21000	0
79	20241010	173400	2853674850	21000	21000	21000	21000	0
80	20241010	173300	2853674850	21000	21000	21000	21000	0
81	20241010	173200	2853674850	21000	21000	21000	21000	0
82	20241010	173100	2853674850	21000	21000	21000	21000	0
83	20241010	173000	2853674850	21000	21000	21000	21000	0
84	20241010	172900	2853674850	21000	21000	21000	21000	0
85	20241010	172800	2853674850	21000	21000	21000	21000	0
86	20241010	172700	2853674850	21000	21000	21000	21000	0
87	20241010	172600	2853674850	21000	21000	21000	21000	0
88	20241010	172500	2853674850	21000	21000	21000	21000	0
89	20241010	172400	2853674850	21000	21000	21000	21000	0
90	20241010	172300	2853674850	21000	21000	21000	21000	0
91	20241010	172200	2853674850	21000	21000	21000	21000	0
92	20241010	172100	2853674850	21000	21000	21000	21000	44895
93	20241010	172000	2853674850	21000	21000	21000	21000	0
94	20241010	171900	2853674850	21000	21000	21000	21000	0
95	20241010	171800	2853674850	21000	21000	21000	21000	0
96	20241010	171700	2853674850	21000	21000	21000	21000	0
97	20241010	171600	2853674850	21000	21000	21000	21000	0
98	20241010	171500	2853674850	21000	21000	21000	21000	0
99	20241010	171400	2853674850	21000	21000	21000	21000	0
100	20241010	171300	2853674850	21000	21000	21000	21000	0
101	20241010	171200	2853674850	21000	21000	21000	21000	0
102	20241010	171100	2853674850	21000	21000	21000	21000	0
103	20241010	171000	2853674850	21000	21000	21000	21000	0
104	20241010	170900	2853674850	21000	21000	21000	21000	0
105	20241010	170800	2853674850	21000	21000	21000	21000	0
106	20241010	170700	2853674850	21000	21000	21000	21000	0
107	20241010	170600	2853674850	21000	21000	21000	21000	0
108	20241010	170500	2853674850	21000	21000	21000	21000	0
109	20241010	170400	2853674850	21000	21000	21000	21000	0
110	20241010	170300	2853674850	21000	21000	21000	21000	0
111	20241010	170200	2853674850	21000	21000	21000	21000	0
112	20241010	170100	2853674850	21000	21000	21000	21000	0
113	20241010	170000	2853674850	21000	21000	21000	21000	0
114	20241010	165900	2853674850	21000	21000	21000	21000	0
115	20241010	165800	2853674850	21000	21000	21000	21000	0
116	20241010	165700	2853674850	21000	21000	21000	21000	0
117	20241010	165600	2853674850	21000	21000	21000	21000	0
118	20241010	165500	2853674850	21000	21000	21000	21000	0
119	20241010	165400	2853674850	21000	21000	21000	21000	0
120	20241010	165300	2853674850	21000	21000	21000	21000	0
121	20241010	165200	2853674850	21000	21000	21000	21000	0
122	20241010	165100	2853674850	21000	21000	21000	21000	44895
123	20241010	165000	2853674850	21000	21000	21000	21000	0
124	20241010	164900	2853674850	21000	21000	21000	21000	0
125	20241010	164800	2853674850	21000	21000	21000	21000	0
126	20241010	164700	2853674850	21000	21000	21000	21000	0
127	20241010	164600	2853674850	21000	21000	21000	21000	0
128	20241010	164500	2853674850	21000	21000	21000	21000	0
129	20241010	164400	2853674850	21000	21000	21000	21000	0
130	20241010	164300	2853674850	21000	21000	21000	21000	0
131	20241010	164200	2853674850	21000	21000	21000	21000	0
132	20241010	164100	2853674850	21000	21000	21000	21000	0
133	20241010	164000	2853674850	21000	21000	21000	21000	0
134	20241010	163900	2853674850	21000	21000	21000	21000	0
135	20241010	163800	2853674850	21000	21000	21000	21000	0
136	20241010	163700	2853674850	21000	21000	21000	21000	0
137	20241010	163600	2853674850	21000	21000	21000	21000	0
138	20241010	163500	2853674850	21000	21000	21000	21000	0
139	20241010	163400	2853674850	21000	21000	21000	21000	0
140	20241010	163300	2853674850	21000	21000	21000	21000	0
141	20241010	163200	2853674850	21000	21000	21000	21000	0
142	20241010	163100	2853674850	21000	21000	21000	21000	0
143	20241010	163000	2853674850	21000	21000	21000	21000	0
144	20241010	162900	2853674850	21000	21000	21000	21000	0
145	20241010	162800	2853674850	21000	21000	21000	21000	0
146	20241010	162700	2853674850	21000	21000	21000	21000	0
147	20241010	162600	2853674850	21000	21000	21000	21000	0
148	20241010	162500	2853674850	21000	21000	21000	21000	0
149	20241010	162400	2853674850	21000	21000	21000	21000	0
150	20241010	162300	2853674850	21000	21000	21000	21000	0
151	20241010	162200	2853674850	21000	21000	21000	21000	0
152	20241010	162100	2853674850	21000	21000	21000	21000	44895
153	20241010	162000	2853674850	21000	21000	21000	21000	0
154	20241010	161900	2853674850	21000	21000	21000	21000	0
155	20241010	161800	2853674850	21000	21000	21000	21000	0
156	20241010	161700	2853674850	21000	21000	21000	21000	0
157	20241010	161600	2853674850	21000	21000	21000	21000	0
158	20241010	161500	2853674850	21000	21000	21000	21000	0
159	20241010	161400	2853674850	21000	21000	21000	21000	0
160	20241010	161300	2853674850	21000	21000	21000	21000	0
161	20241010	161200	2853674850	21000	21000	21000	21000	0
162	20241010	161100	2853674850	21000	21000	21000	21000	0
163	20241010	161000	2853674850	21000	21000	21000	21000	0
164	20241010	160900	2853674850	21000	21000	21000	21000	0
165	20241010	160800	2853674850	21000	21000	21000	21000	0
166	20241010	160700	2853674850	21000	21000	21000	21000	0
167	20241010	160600	2853674850	21000	21000	21000	21000	0
168	20241010	160500	2853674850	21000	21000	21000	21000	0
169	20241010	160400	2853674850	21000	21000	21000	21000	0
170	20241010	160300	2853674850	21000	21000	21000	21000	0
171	20241010	160200	2853674850	21000	21000	21000	21000	0
172	20241010	160100	2853674850	21000	21000	21000	21000	0
173	20241010	160000	2853674850	21000	21000	21000	21000	0
174	20241010	155900	2853674850	21000	21000	21000	21000	0
175	20241010	155800	2853674850	21000	21000	21000	21000	0
176	20241010	155700	2853674850	21000	21000	21000	21000	0
177	20241010	155600	2853674850	21000	21000	21000	21000	0
178	20241010	155500	2853674850	21000	21000	21000	21000	0
179	20241010	155400	2853674850	21000	21000	21000	21000	0
180	20241010	155300	2853674850	21000	21000	21000	21000	0
181	20241010	155200	2853674850	21000	21000	21000	21000	0
182	20241010	155100	2853674850	21000	21000	21000	21000	44895
183	20241010	155000	2853674850	21000	21000	21000	21000	0
184	20241010	154900	2853674850	21000	21000	21000	21000	0
185	20241010	154800	2853674850	21000	21000	21000	21000	0
186	20241010	154700	2853674850	21000	21000	21000	21000	0
187	20241010	154600	2853674850	21000	21000	21000	21000	0
188	20241010	154500	2853674850	21000	21000	21000	21000	0
189	20241010	154400	2853674850	21000	21000	21000	21000	0
190	20241010	154300	2853674850	21000	21000	21000	21000	0
191	20241010	154200	2853674850	21000	21000	21000	21000	0
192	20241010	154100	2853674850	21000	21000	21000	21000	0
193	20241010	154000	2853674850	21000	21000	21000	21000	0
194	20241010	153900	2853674850	21000	21000	21000	21000	0
195	20241010	153800	2853674850	21000	21000	21000	21000	0
196	20241010	153700	2853674850	21000	21000	21000	21000	0
197	20241010	153600	2853674850	21000	21000	21000	21000	0
198	20241010	153500	2853674850	21000	21000	21000	21000	0
199	20241010	153400	2853674850	21000	21000	21000	21000	0
200	20241010	153300	2853674850	21000	21000	21000	21000	0
201	20241010	153200	2853674850	21000	21000	21000	21000	0
202	20241010	153100	2853674850	21000	21000	21000	21000	0
203	20241010	153000	2853674850	21000	21000	21000	21000	44895
204	20241010	152900	1910879850	20900	20900	20900	20900	0
205	20241010	152800	1910879850	20900	20900	20900	20900	0
206	20241010	152700	1910879850	20900	20900	20900	20900	0
207	20241010	152600	1910879850	20900	20900	20900	20900	0
208	20241010	152500	1910879850	20900	20900	20900	20900	0
209	20241010	152400	1910879850	20900	20900	20900	20900	0
210	20241010	152300	1910879850	20900	20900	20900	20900	0
211	20241010	152200	1910879850	20900	20900	20900	20900	0
212	20241010	152100	1910879850	20900	20900	20900	20900	0
213	20241010	152000	1910879850	20900	20900	20900	20900	0
214	20241010	151900	1910879850	20900	21050	21050	20900	1823
215	20241010	151800	1872694250	21000	21000	21050	21000	94
216	20241010	151700	1870718850	21000	21000	21050	21000	176
217	20241010	151600	1867014750	21000	21000	21000	21000	155
218	20241010	151500	1863759750	21000	21000	21050	21000	93
219	20241010	151400	1861806150	21000	21000	21050	21000	114
220	20241010	151300	1859411550	21000	21000	21000	21000	61
221	20241010	151200	1858130550	21000	21000	21050	21000	60
222	20241010	151100	1856868650	21000	21000	21050	21000	145
223	20241010	151000	1853817350	21050	21000	21050	21000	28
224	20241010	150900	1853228550	21000	21000	21050	20950	177
225	20241010	150800	1849509950	21000	21000	21050	21000	89
226	20241010	150700	1847639900	21000	21000	21050	21000	173
227	20241010	150600	1844001800	20950	21000	21000	20950	306
228	20241010	150500	1837576050	21000	21000	21050	20950	456
229	20241010	150400	1827993400	21050	21000	21050	21000	274
230	20241010	150300	1822229400	21000	21050	21050	21000	509
231	20241010	150200	1811519900	21000	21050	21050	21000	507
232	20241010	150100	1800861250	21050	21000	21100	21000	272
233	20241010	150000	1795127050	21050	21050	21100	21050	405
234	20241010	145900	1786591150	21100	21050	21100	21050	284
235	20241010	145800	1780599250	21100	21100	21100	21050	270
236	20241010	145700	1774902500	21100	21050	21100	21000	822
237	20241010	145600	1757590950	21050	21050	21100	21000	336
238	20241010	145500	1750522000	21150	21050	21150	21000	576
239	20241010	145400	1738380700	21100	21100	21100	21050	255
240	20241010	145300	1733000600	21050	21100	21100	21050	257
241	20241010	145200	1727583250	21050	21050	21050	21050	5
242	20241010	145100	1727478000	21050	21050	21100	21000	403
243	20241010	145000	1718992300	21100	21050	21100	21000	388
244	20241010	144900	1710815600	21050	21100	21150	21050	1228
245	20241010	144800	1684934350	21050	21050	21100	21050	163
246	20241010	144700	1681495600	21100	21050	21100	21000	410
247	20241010	144600	1672864350	21050	21100	21100	21050	591
248	20241010	144500	1660411100	21050	21050	21150	21050	551
249	20241010	144400	1648785300	21050	21050	21100	21050	157
250	20241010	144300	1645476350	21050	21050	21050	21000	416
251	20241010	144200	1636725450	21000	21050	21100	21000	339
252	20241010	144100	1629597300	21100	21100	21100	21000	537
253	20241010	144000	1618280050	21150	21150	21150	21050	216
254	20241010	143900	1613712050	21050	21050	21100	21050	688
255	20241010	143800	1599210700	21050	21100	21150	21050	729
256	20241010	143700	1583825700	21100	21200	21250	21100	398
257	20241010	143600	1575398950	21200	21200	21250	21050	432
258	20241010	143500	1566260250	21200	21200	21250	21100	363
259	20241010	143400	1558571150	21200	21200	21250	21100	562
260	20241010	143300	1546674800	21100	21150	21200	21100	192
261	20241010	143200	1542612100	21150	21200	21200	21100	505
262	20241010	143100	1531922000	21200	21150	21250	21100	466
263	20241010	143000	1522057100	21150	21200	21200	21150	388
264	20241010	142900	1513837700	21100	21150	21150	21100	189
265	20241010	142800	1509845450	21100	21100	21150	21100	323
266	20241010	142700	1503015200	21150	21200	21200	21100	395
267	20241010	142600	1494652500	21200	21200	21200	21150	367
268	20241010	142500	1486879900	21100	21200	21200	21100	220
269	20241010	142400	1482235900	21100	21150	21200	21100	577
270	20241010	142300	1470019800	21150	21200	21200	21150	781
271	20241010	142200	1453480550	21200	21150	21200	21150	278
272	20241010	142100	1447590750	21150	21150	21200	21150	144
273	20241010	142000	1444543150	21150	21150	21150	21100	93
274	20241010	141900	1442576250	21150	21150	21200	21150	480
275	20241010	141800	1432421150	21200	21150	21200	21150	255
276	20241010	141700	1427017400	21200	21150	21200	21150	228
277	20241010	141600	1422184900	21150	21100	21200	21100	379
278	20241010	141500	1414169300	21100	21150	21200	21100	46
279	20241010	141400	1413195850	21150	21150	21200	21150	358
280	20241010	141300	1405623900	21150	21100	21200	21100	1568
281	20241010	141200	1372448600	21150	21150	21150	21100	167
282	20241010	141100	1368917100	21100	21150	21150	21100	2
283	20241010	141000	1368874850	21150	21100	21150	21100	122
284	20241010	140900	1366294650	21100	21150	21150	21100	358
285	20241010	140800	1358728150	21150	21150	21150	21150	133
286	20241010	140700	1355915200	21150	21100	21150	21100	197
287	20241010	140600	1351752950	21150	21150	21150	21100	162
288	20241010	140500	1348331750	21100	21100	21150	21100	531
289	20241010	140400	1337123550	21100	21100	21100	21050	349
290	20241010	140300	1329760250	21100	21050	21100	21050	175
291	20241010	140200	1326072850	21100	21100	21100	21000	512
292	20241010	140100	1315284800	21100	21100	21100	21050	30
293	20241010	140000	1314651850	21100	21100	21150	21100	243
294	20241010	135900	1309519800	21100	21000	21100	21000	365
295	20241010	135800	1301823650	21000	21150	21150	21000	386
296	20241010	135700	1293687550	21100	21100	21150	21100	143
297	20241010	135600	1290669250	21100	21050	21150	21050	489
298	20241010	135500	1280356000	21100	21100	21100	21050	271
299	20241010	135400	1274638000	21100	21050	21100	21050	101
300	20241010	135300	1272506950	21050	21050	21100	21050	344
301	20241010	135200	1265264700	21050	21100	21100	21050	38
302	20241010	135100	1264462950	21050	21050	21050	21050	26
303	20241010	135000	1263915650	21000	21050	21050	21000	54
304	20241010	134900	1262779050	21050	21050	21100	21050	133
305	20241010	134800	1259978350	21100	21050	21100	21050	34
306	20241010	134700	1259261050	21050	21050	21100	21050	25
307	20241010	134600	1258733750	21050	21050	21050	21000	109
308	20241010	134500	1256444500	21050	21000	21050	21000	86
309	20241010	134400	1254634250	21050	21050	21050	21000	34
310	20241010	134300	1253919150	21050	21100	21100	21050	335
311	20241010	134200	1246866300	21050	21000	21050	21000	102
312	20241010	134100	1244719450	21000	21050	21050	21000	74
313	20241010	134000	1243163050	21050	21100	21100	21000	16
314	20241010	133900	1242825700	21050	21100	21100	21050	237
315	20241010	133800	1237835850	21050	21050	21050	21050	5
316	20241010	133700	1237730600	21050	21000	21050	21000	996
317	20241010	133600	1216774350	21050	21000	21050	21000	183
318	20241010	133500	1212927400	21000	21000	21000	21000	435
319	20241010	133400	1203792400	20950	21000	21000	20950	30
320	20241010	133300	1203162500	21000	20950	21000	20950	129
321	20241010	133200	1200458950	21000	21000	21000	21000	34
322	20241010	133100	1199744950	20950	21000	21000	20950	227
323	20241010	133000	1194978050	20950	20950	21000	20950	29
324	20241010	132900	1194370000	20950	20950	21000	20950	155
325	20241010	132800	1191121550	20950	20950	20950	20950	12
326	20241010	132700	1190870150	20950	20950	20950	20950	4
327	20241010	132600	1190786350	20950	21000	21000	20950	159
328	20241010	132500	1187453250	20950	21000	21000	20950	160
329	20241010	132400	1184101000	21000	21000	21000	20950	474
330	20241010	132300	1174147050	21000	20950	21000	20950	110
331	20241010	132200	1171842250	21000	20950	21000	20950	3
332	20241010	132100	1171779300	20950	21000	21000	20950	2
333	20241010	132000	1171737350	21000	20950	21000	20900	188
334	20241010	131900	1167798800	20950	20950	20950	20900	194
335	20241010	131800	1163739600	20950	20950	20950	20950	101
336	20241010	131700	1161623650	20950	20950	20950	20950	5
337	20241010	131600	1161518900	20950	20950	20950	20950	106
338	20241010	131500	1159298200	20950	20950	20950	20950	1
339	20241010	131400	1159277250	20950	20950	20950	20950	3
340	20241010	131300	1159214400	20950	20950	20950	20950	107
341	20241010	131200	1156972750	21000	21000	21000	21000	12
342	20241010	131100	1156720750	20950	20900	20950	20900	776
343	20241010	131000	1140463650	20900	20950	20950	20900	89
344	20241010	130900	1138603500	20900	20900	20900	20900	121
345	20241010	130800	1136074600	20900	20950	20950	20900	24
346	20241010	130700	1135572950	20900	20900	20900	20900	1
347	20241010	130600	1135552050	20900	20900	20950	20900	197
348	20241010	130500	1131430200	20950	20900	20950	20900	59
349	20241010	130400	1130194350	20900	20900	20900	20900	0
350	20241010	130300	1130194350	20900	20900	20900	20900	102
351	20241010	130200	1128062550	20900	20900	20900	20900	2
352	20241010	130100	1128020750	20950	20900	20950	20900	43
353	20241010	130000	1127120300	20900	20950	20950	20900	5
354	20241010	125900	1127015650	20900	20900	20900	20900	160
355	20241010	125800	1123671650	20950	20900	20950	20900	41
356	20241010	125700	1122813300	20950	20900	20950	20900	520
357	20241010	125600	1111944700	20900	20900	20900	20900	115
358	20241010	125500	1109541200	20900	20900	20900	20900	21
359	20241010	125400	1109102300	20950	20900	20950	20900	12
360	20241010	125300	1108851350	20900	20950	20950	20900	55
361	20241010	125200	1107699600	20950	20950	20950	20950	79
362	20241010	125100	1106044550	20900	20900	20950	20900	22
363	20241010	125000	1105584550	20900	20900	20900	20900	19
364	20241010	124900	1105187450	20950	20900	20950	20900	169
365	20241010	124800	1101652900	20900	20950	20950	20900	16
366	20241010	124700	1101318150	20900	20900	20900	20900	19
367	20241010	124600	1100921050	20900	20900	20900	20900	110
368	20241010	124500	1098622050	20900	20900	20950	20900	58
369	20241010	124400	1097408100	20900	20900	20900	20900	12
370	20241010	124300	1097157300	20900	20900	20900	20900	187
371	20241010	124200	1093249000	20900	20900	20900	20900	82
372	20241010	124100	1091535200	20900	20900	20900	20900	17
373	20241010	124000	1091179900	20900	20900	20900	20900	17
374	20241010	123900	1090824600	20850	20900	20900	20850	104
375	20241010	123800	1088651050	20850	20850	20850	20850	0
376	20241010	123700	1088651050	20850	20850	20850	20850	0
377	20241010	123600	1088651050	20850	20900	20950	20850	140
378	20241010	123500	1085724050	20900	20900	20950	20850	2832
379	20241010	123400	1026541300	20900	20900	20900	20900	16
380	20241010	123300	1026206900	20950	20900	20950	20900	154
381	20241010	123200	1022988100	20900	20900	20900	20900	47
382	20241010	123100	1022005800	20950	20950	20950	20900	143
383	20241010	123000	1019011000	20900	20900	20900	20900	2
384	20241010	122900	1018969200	20900	21000	21000	20900	695
385	20241010	122800	1004411200	20950	20950	20950	20950	45
386	20241010	122700	1003468450	20950	20950	21000	20950	9
387	20241010	122600	1003279850	20950	20950	20950	20950	138
388	20241010	122500	1000388750	20950	20950	20950	20950	169
389	20241010	122400	996848200	20950	20950	20950	20950	57
390	20241010	122300	995654050	20950	20950	20950	20950	144
391	20241010	122200	992637250	20950	20950	21000	20950	11
392	20241010	122100	992406750	20950	20950	20950	20950	30
393	20241010	122000	991778250	20950	20950	20950	20950	12
394	20241010	121900	991526850	20950	20950	21000	20950	156
395	20241010	121800	988258050	20950	20950	20950	20950	20
396	20241010	121700	987839050	20950	20950	20950	20950	184
397	20241010	121600	983984250	21000	21000	21000	20950	203
398	20241010	121500	979729250	20950	20950	20950	20950	16
399	20241010	121400	979394050	20950	20950	20950	20950	10
400	20241010	121300	979184550	20950	20950	21000	20950	356
401	20241010	121200	971725000	20950	21000	21000	20950	241
402	20241010	121100	966675200	20950	20950	20950	20950	143
403	20241010	121000	963679350	20950	20950	20950	20950	74
404	20241010	120900	962129050	20950	20950	20950	20950	182
405	20241010	120800	958316150	20950	21000	21000	20950	35
406	20241010	120700	957582000	20950	20950	20950	20950	21
407	20241010	120600	957142050	20950	20950	21000	20950	163
408	20241010	120500	953726400	20950	20950	20950	20950	104
409	20241010	120400	951547600	20950	21000	21000	20950	28
410	20241010	120300	950960350	20950	20950	20950	20950	279
411	20241010	120200	945115300	20950	21000	21000	20950	83
412	20241010	120100	943375550	20950	20950	21000	20950	35
413	20241010	120000	942642000	20950	20950	21000	20950	63
414	20241010	115900	941320100	20950	20950	20950	20950	165
415	20241010	115800	937863350	20950	20950	21000	20950	105
416	20241010	115700	935660500	20950	21000	21000	20950	181
417	20241010	115600	931862550	20950	20950	20950	20950	152
418	20241010	115500	928678150	20950	21000	21000	20950	28
419	20241010	115400	928091400	20950	21000	21000	20950	55
420	20241010	115300	926938550	20950	20950	21000	20950	172
421	20241010	115200	923334050	20950	20950	20950	20950	61
422	20241010	115100	922056100	20950	20950	21000	20950	27
423	20241010	115000	921490200	20950	20950	20950	20950	13
424	20241010	114900	921217850	20950	20950	21000	20950	376
425	20241010	114800	913331700	20950	20950	20950	20950	56
426	20241010	114700	912158500	20950	20950	21000	20950	30
427	20241010	114600	911529400	20950	20950	20950	20950	162
428	20241010	114500	908135500	20950	20950	20950	20950	33
429	20241010	114400	907444150	20950	20950	20950	20950	1
430	20241010	114300	907423200	20950	20950	20950	20950	245
431	20241010	114200	902290450	20950	20950	21000	20950	319
432	20241010	114100	895592200	20950	20950	21000	20950	51
433	20241010	114000	894522900	20950	21000	21000	20950	46
434	20241010	113900	893557550	20950	21000	21000	20950	143
435	20241010	113800	890561550	20950	21000	21000	20950	164
436	20241010	113700	887120200	20950	20950	20950	20950	19
437	20241010	113600	886722150	20950	21000	21000	20950	161
438	20241010	113500	883348550	20950	21000	21000	20950	31
439	20241010	113400	882698900	21000	20950	21000	20950	34
440	20241010	113300	881985950	21000	20950	21000	20950	201
441	20241010	113200	877774900	21000	21000	21000	20950	66
442	20241010	113100	876390250	20950	20950	21000	20950	54
443	20241010	113000	875257950	20950	20950	20950	20950	17
444	20241010	112900	874901800	20950	20950	21000	20950	211
445	20241010	112800	870480750	20950	20950	21000	20950	10
446	20241010	112700	870271200	20950	20950	21000	20950	61
447	20241010	112600	868991450	20950	20950	20950	20950	142
448	20241010	112500	866016550	20950	20950	21000	20950	240
449	20241010	112400	860988500	21000	21000	21000	21000	22
450	20241010	112300	860526500	21000	21000	21000	20950	2529
451	20241010	112200	807443600	21050	21000	21050	21000	17
452	20241010	112100	807086550	21050	21050	21050	21000	62
453	20241010	112000	805784350	21000	21000	21050	21000	24
454	20241010	111900	805280100	21000	21000	21050	21000	193
455	20241010	111800	801225600	21050	21000	21050	21000	8
456	20241010	111700	801057250	21000	21000	21000	21000	2
457	20241010	111600	801015250	21000	21050	21050	21000	145
458	20241010	111500	797969900	21000	21000	21000	21000	1
459	20241010	111400	797948900	21050	21000	21050	21000	14
460	20241010	111300	797654450	21000	21000	21000	21000	138
461	20241010	111200	794756450	21000	21050	21050	21000	6
462	20241010	111100	794630250	21050	21050	21050	21050	7
463	20241010	111000	794482900	21000	21000	21050	21000	16
464	20241010	110900	794146300	21000	21000	21000	21000	154
465	20241010	110800	790912300	21000	21000	21050	21000	29
466	20241010	110700	790302650	21000	21050	21050	21000	38
467	20241010	110600	789502900	21050	21000	21050	21000	220
468	20241010	110500	784882800	21050	21050	21050	21050	0
469	20241010	110400	784882800	21050	21000	21050	21000	127
470	20241010	110300	782215000	21000	21000	21000	21000	135
471	20241010	110200	779380000	21050	21050	21050	21050	10
472	20241010	110100	779169500	21000	21000	21000	21000	9
473	20241010	110000	778980500	21000	21000	21050	21000	186
474	20241010	105900	775067400	21000	21000	21000	21000	139
475	20241010	105800	772148400	21000	21050	21050	21000	1100
476	20241010	105700	748993750	21050	21050	21050	21050	6
477	20241010	105600	748867450	21050	21050	21050	21050	147
478	20241010	105500	745773100	21050	21050	21050	21050	2
479	20241010	105400	745731000	21050	21100	21100	21050	65
480	20241010	105300	744360450	21050	21050	21100	21050	428
481	20241010	105200	735350950	21050	21050	21050	21050	22
482	20241010	105100	734887850	21050	21050	21050	21050	115
483	20241010	105000	732467100	21050	21050	21050	21050	102
484	20241010	104900	730320000	21050	21050	21050	21050	514
485	20241010	104800	719500300	21000	21000	21050	21000	478
486	20241010	104700	709444450	21000	21000	21000	21000	1
487	20241010	104600	709423450	21000	21100	21100	21000	2137
488	20241010	104500	664451700	21100	21050	21100	21050	69
489	20241010	104400	662999050	21050	21050	21050	21050	566
490	20241010	104300	651084750	21000	21000	21050	21000	389
491	20241010	104200	642915650	21000	21000	21000	21000	1
492	20241010	104100	642894650	21000	21050	21050	21000	120
493	20241010	104000	640370450	21000	21000	21050	21000	267
494	20241010	103900	634761500	21000	21000	21100	21000	1028
495	20241010	103800	613123750	21050	21000	21050	21000	637
496	20241010	103700	599717650	21000	21000	21000	21000	6
497	20241010	103600	599591650	21000	21000	21000	21000	191
498	20241010	103500	595580650	21000	21000	21000	21000	10
499	20241010	103400	595370650	21000	21000	21000	21000	5
500	20241010	103300	595265650	21050	21050	21050	21050	744
501	20241010	103200	579604450	21050	21050	21050	21000	5
502	20241010	103100	579499250	21050	21050	21050	21050	5
503	20241010	103000	579394000	21050	21050	21050	21000	571
504	20241010	102900	567382500	21000	21000	21000	21000	16
505	20241010	102800	567046500	21000	21000	21000	21000	1
506	20241010	102700	567025500	21000	21000	21000	21000	9
507	20241010	102600	566836500	21000	21050	21050	21000	297
508	20241010	102500	560588500	21000	21000	21000	21000	64
509	20241010	102400	559244500	21000	21000	21000	21000	43
510	20241010	102300	558341500	21000	21000	21000	21000	13
511	20241010	102200	558068500	21050	21050	21050	21000	136
512	20241010	102100	555207350	21050	21000	21050	21000	11
513	20241010	102000	554975850	21050	21050	21050	21050	5
514	20241010	101900	554870600	21050	21050	21050	21050	3
515	20241010	101800	554807450	21000	21000	21000	21000	4
516	20241010	101700	554723450	21050	21000	21050	21000	5
517	20241010	101600	554618350	21000	21000	21050	21000	88
518	20241010	101500	552770300	21000	21000	21000	21000	3
519	20241010	101400	552707300	21000	21000	21000	21000	1
520	20241010	101300	552686300	21050	21050	21050	21050	2
521	20241010	101200	552644200	21000	21000	21050	21000	5
522	20241010	101100	552539050	21050	21050	21050	21050	8
523	20241010	101000	552370650	21050	21050	21050	21050	362
524	20241010	100900	544750550	21050	21100	21100	21050	1475
525	20241010	100800	513700900	21050	21050	21100	21050	553
526	20241010	100700	502057900	21100	21100	21100	21100	8
527	20241010	100600	501889100	21050	21050	21100	21050	47
528	20241010	100500	500899300	21050	21050	21050	21050	605
529	20241010	100400	488164050	21050	21050	21050	21050	4
530	20241010	100300	488079850	21100	21100	21100	21100	0
531	20241010	100200	488079850	21100	21050	21100	21050	134
532	20241010	100100	485259050	21050	21050	21050	21050	2
533	20241010	100000	485216950	21050	21100	21100	21050	61
534	20241010	095900	483931600	21050	21100	21100	21050	931
535	20241010	095800	464288300	21100	21100	21100	21100	583
536	20241010	095700	451987000	21100	21050	21100	21050	112
537	20241010	095600	449624400	21050	21100	21100	21050	206
538	20241010	095500	445286800	21050	21100	21100	21050	9
539	20241010	095400	445096950	21050	21100	21100	21050	7
540	20241010	095300	444949450	21100	21100	21100	21100	0
541	20241010	095200	444949450	21100	21100	21100	21100	3
542	20241010	095100	444886150	21050	21100	21100	21050	25
543	20241010	095000	444359750	21100	21100	21100	21100	3
544	20241010	094900	444296450	21100	21100	21100	21100	58
545	20241010	094800	443072650	21100	21100	21100	21100	69
546	20241010	094700	441616750	21100	21100	21100	21050	210
547	20241010	094600	437186300	21050	21100	21100	21050	112
548	20241010	094500	434823150	21100	21050	21100	21050	106
549	20241010	094400	432591550	21050	21050	21050	21050	151
550	20241010	094300	429413000	21100	21100	21100	21100	14
551	20241010	094200	429117600	21050	21050	21050	21050	3
552	20241010	094100	429054450	21100	21050	21100	21050	100
553	20241010	094000	426948850	21050	21100	21100	21050	2
554	20241010	093900	426906700	21100	21050	21100	21050	319
555	20241010	093800	420190900	21100	21050	21100	21050	6
556	20241010	093700	420064350	21100	21100	21100	21100	1
557	20241010	093600	420043250	21100	21050	21100	21050	225
558	20241010	093500	415306350	21100	21100	21100	21050	34
559	20241010	093400	414589450	21100	21100	21100	21050	45
560	20241010	093300	413640000	21100	21050	21100	21050	76
561	20241010	093200	412039900	21100	21050	21100	21050	71
562	20241010	093100	410545150	21100	21100	21100	21050	116
563	20241010	093000	408102750	21050	21100	21100	21050	10
564	20241010	092900	407892100	21050	21050	21050	21050	61
565	20241010	092800	406608050	21100	21100	21100	21100	2
566	20241010	092700	406565850	21100	21050	21100	21050	2131
567	20241010	092600	361689900	20950	21050	21050	20950	2381
568	20241010	092500	311635700	21050	21050	21050	21050	1
569	20241010	092400	311614650	21050	21100	21100	21050	12
570	20241010	092300	311361500	21050	21050	21050	21050	11
571	20241010	092200	311129950	21100	21100	21100	21100	221
572	20241010	092100	306466850	21150	21100	21150	21100	681
573	20241010	092000	292076300	21150	21050	21150	21000	2007
574	20241010	091900	249793000	21000	21000	21000	21000	55
575	20241010	091800	248638000	21000	21050	21050	21000	1165
576	20241010	091700	224150050	21100	21100	21150	21050	302
577	20241010	091600	217786050	21100	21050	21200	21000	1890
578	20241010	091500	177869500	21100	21000	21100	21000	2787
579	20241010	091400	119266650	21000	21000	21000	21000	12
580	20241010	091300	119014650	20950	21000	21000	20950	199
581	20241010	091200	114840650	20950	20950	20950	20950	0
582	20241010	091100	114840650	20950	21000	21000	20950	102
583	20241010	091000	112703700	21000	21000	21000	20950	74
584	20241010	090900	111153300	20950	20950	20950	20950	24
585	20241010	090800	110650500	20950	20950	21000	20950	447
586	20241010	090700	101283500	20950	20950	20950	20950	1
587	20241010	090600	101262550	21000	20900	21000	20900	1917
588	20241010	090500	61136000	20900	20850	20900	20850	973
589	20241010	090400	40841750	20850	20850	20850	20850	80
590	20241010	090300	39173750	20850	21000	21000	20850	87
591	20241010	090200	37356250	20900	20900	20900	20900	64
592	20241010	090100	36018650	20900	21000	21050	20850	497
593	20241010	090000	25621050	21000	21050	21050	21000	1218