KissMeData/004000/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	184200	2990485000	47750	47750	47750	47750	1844
3	20241015	184100	2990485000	47750	47750	47750	47750	0
4	20241015	184000	2990485000	47750	47750	47750	47750	0
5	20241015	183900	2990485000	47750	47750	47750	47750	0
6	20241015	183800	2990485000	47750	47750	47750	47750	0
7	20241015	183700	2990485000	47750	47750	47750	47750	0
8	20241015	183600	2990485000	47750	47750	47750	47750	0
9	20241015	183500	2990485000	47750	47750	47750	47750	0
10	20241015	183400	2990485000	47750	47750	47750	47750	0
11	20241015	183300	2990485000	47750	47750	47750	47750	0
12	20241015	183200	2990485000	47750	47750	47750	47750	0
13	20241015	183100	2990485000	47750	47750	47750	47750	0
14	20241015	183000	2990485000	47750	47750	47750	47750	0
15	20241015	182900	2990485000	47750	47750	47750	47750	0
16	20241015	182800	2990485000	47750	47750	47750	47750	0
17	20241015	182700	2990485000	47750	47750	47750	47750	0
18	20241015	182600	2990485000	47750	47750	47750	47750	0
19	20241015	182500	2990485000	47750	47750	47750	47750	0
20	20241015	182400	2990485000	47750	47750	47750	47750	0
21	20241015	182300	2990485000	47750	47750	47750	47750	0
22	20241015	182200	2990485000	47750	47750	47750	47750	0
23	20241015	182100	2990485000	47750	47750	47750	47750	0
24	20241015	182000	2990485000	47750	47750	47750	47750	0
25	20241015	181900	2990485000	47750	47750	47750	47750	0
26	20241015	181800	2990485000	47750	47750	47750	47750	0
27	20241015	181700	2990485000	47750	47750	47750	47750	0
28	20241015	181600	2990485000	47750	47750	47750	47750	0
29	20241015	181500	2990485000	47750	47750	47750	47750	0
30	20241015	181400	2990485000	47750	47750	47750	47750	0
31	20241015	181300	2990485000	47750	47750	47750	47750	0
32	20241015	181200	2990485000	47750	47750	47750	47750	1844
33	20241015	181100	2990485000	47750	47750	47750	47750	0
34	20241015	181000	2990485000	47750	47750	47750	47750	0
35	20241015	180900	2990485000	47750	47750	47750	47750	0
36	20241015	180800	2990485000	47750	47750	47750	47750	0
37	20241015	180700	2990485000	47750	47750	47750	47750	0
38	20241015	180600	2990485000	47750	47750	47750	47750	0
39	20241015	180500	2990485000	47750	47750	47750	47750	0
40	20241015	180400	2990485000	47750	47750	47750	47750	0
41	20241015	180300	2990485000	47750	47750	47750	47750	0
42	20241015	180200	2990485000	47750	47750	47750	47750	0
43	20241015	180100	2990485000	47750	47750	47750	47750	0
44	20241015	180000	2990485000	47750	47750	47750	47750	0
45	20241015	175900	2990485000	47750	47750	47750	47750	0
46	20241015	175800	2990485000	47750	47750	47750	47750	0
47	20241015	175700	2990485000	47750	47750	47750	47750	0
48	20241015	175600	2990485000	47750	47750	47750	47750	0
49	20241015	175500	2990485000	47750	47750	47750	47750	0
50	20241015	175400	2990485000	47750	47750	47750	47750	0
51	20241015	175300	2990485000	47750	47750	47750	47750	0
52	20241015	175200	2990485000	47750	47750	47750	47750	0
53	20241015	175100	2990485000	47750	47750	47750	47750	0
54	20241015	175000	2990485000	47750	47750	47750	47750	0
55	20241015	174900	2990485000	47750	47750	47750	47750	0
56	20241015	174800	2990485000	47750	47750	47750	47750	0
57	20241015	174700	2990485000	47750	47750	47750	47750	0
58	20241015	174600	2990485000	47750	47750	47750	47750	0
59	20241015	174500	2990485000	47750	47750	47750	47750	0
60	20241015	174400	2990485000	47750	47750	47750	47750	0
61	20241015	174300	2990485000	47750	47750	47750	47750	0
62	20241015	174200	2990485000	47750	47750	47750	47750	1844
63	20241015	174100	2990485000	47750	47750	47750	47750	0
64	20241015	174000	2990485000	47750	47750	47750	47750	0
65	20241015	173900	2990485000	47750	47750	47750	47750	0
66	20241015	173800	2990485000	47750	47750	47750	47750	0
67	20241015	173700	2990485000	47750	47750	47750	47750	0
68	20241015	173600	2990485000	47750	47750	47750	47750	0
69	20241015	173500	2990485000	47750	47750	47750	47750	0
70	20241015	173400	2990485000	47750	47750	47750	47750	0
71	20241015	173300	2990485000	47750	47750	47750	47750	0
72	20241015	173200	2990485000	47750	47750	47750	47750	0
73	20241015	173100	2990485000	47750	47750	47750	47750	0
74	20241015	173000	2990485000	47750	47750	47750	47750	0
75	20241015	172900	2990485000	47750	47750	47750	47750	0
76	20241015	172800	2990485000	47750	47750	47750	47750	0
77	20241015	172700	2990485000	47750	47750	47750	47750	0
78	20241015	172600	2990485000	47750	47750	47750	47750	0
79	20241015	172500	2990485000	47750	47750	47750	47750	0
80	20241015	172400	2990485000	47750	47750	47750	47750	0
81	20241015	172300	2990485000	47750	47750	47750	47750	0
82	20241015	172200	2990485000	47750	47750	47750	47750	0
83	20241015	172100	2990485000	47750	47750	47750	47750	0
84	20241015	172000	2990485000	47750	47750	47750	47750	0
85	20241015	171900	2990485000	47750	47750	47750	47750	0
86	20241015	171800	2990485000	47750	47750	47750	47750	0
87	20241015	171700	2990485000	47750	47750	47750	47750	0
88	20241015	171600	2990485000	47750	47750	47750	47750	0
89	20241015	171500	2990485000	47750	47750	47750	47750	0
90	20241015	171400	2990485000	47750	47750	47750	47750	0
91	20241015	171300	2990485000	47750	47750	47750	47750	0
92	20241015	171200	2990485000	47750	47750	47750	47750	1844
93	20241015	171100	2990485000	47750	47750	47750	47750	0
94	20241015	171000	2990485000	47750	47750	47750	47750	0
95	20241015	170900	2990485000	47750	47750	47750	47750	0
96	20241015	170800	2990485000	47750	47750	47750	47750	0
97	20241015	170700	2990485000	47750	47750	47750	47750	0
98	20241015	170600	2990485000	47750	47750	47750	47750	0
99	20241015	170500	2990485000	47750	47750	47750	47750	0
100	20241015	170400	2990485000	47750	47750	47750	47750	0
101	20241015	170300	2990485000	47750	47750	47750	47750	0
102	20241015	170200	2990485000	47750	47750	47750	47750	0
103	20241015	170100	2990485000	47750	47750	47750	47750	0
104	20241015	170000	2990485000	47750	47750	47750	47750	0
105	20241015	165900	2990485000	47750	47750	47750	47750	0
106	20241015	165800	2990485000	47750	47750	47750	47750	0
107	20241015	165700	2990485000	47750	47750	47750	47750	0
108	20241015	165600	2990485000	47750	47750	47750	47750	0
109	20241015	165500	2990485000	47750	47750	47750	47750	0
110	20241015	165400	2990485000	47750	47750	47750	47750	0
111	20241015	165300	2990485000	47750	47750	47750	47750	0
112	20241015	165200	2990485000	47750	47750	47750	47750	0
113	20241015	165100	2990485000	47750	47750	47750	47750	0
114	20241015	165000	2990485000	47750	47750	47750	47750	0
115	20241015	164900	2990485000	47750	47750	47750	47750	0
116	20241015	164800	2990485000	47750	47750	47750	47750	0
117	20241015	164700	2990485000	47750	47750	47750	47750	0
118	20241015	164600	2990485000	47750	47750	47750	47750	0
119	20241015	164500	2990485000	47750	47750	47750	47750	0
120	20241015	164400	2990485000	47750	47750	47750	47750	0
121	20241015	164300	2990485000	47750	47750	47750	47750	0
122	20241015	164200	2990485000	47750	47750	47750	47750	1844
123	20241015	164100	2990485000	47750	47750	47750	47750	0
124	20241015	164000	2990485000	47750	47750	47750	47750	0
125	20241015	163900	2990485000	47750	47750	47750	47750	0
126	20241015	163800	2990485000	47750	47750	47750	47750	0
127	20241015	163700	2990485000	47750	47750	47750	47750	0
128	20241015	163600	2990485000	47750	47750	47750	47750	0
129	20241015	163500	2990485000	47750	47750	47750	47750	0
130	20241015	163400	2990485000	47750	47750	47750	47750	0
131	20241015	163300	2990485000	47750	47750	47750	47750	0
132	20241015	163200	2990485000	47750	47750	47750	47750	0
133	20241015	163100	2990485000	47750	47750	47750	47750	0
134	20241015	163000	2990485000	47750	47750	47750	47750	0
135	20241015	162900	2990485000	47750	47750	47750	47750	0
136	20241015	162800	2990485000	47750	47750	47750	47750	0
137	20241015	162700	2990485000	47750	47750	47750	47750	0
138	20241015	162600	2990485000	47750	47750	47750	47750	0
139	20241015	162500	2990485000	47750	47750	47750	47750	0
140	20241015	162400	2990485000	47750	47750	47750	47750	0
141	20241015	162300	2990485000	47750	47750	47750	47750	0
142	20241015	162200	2990485000	47750	47750	47750	47750	0
143	20241015	162100	2990485000	47750	47750	47750	47750	0
144	20241015	162000	2990485000	47750	47750	47750	47750	0
145	20241015	161900	2990485000	47750	47750	47750	47750	0
146	20241015	161800	2990485000	47750	47750	47750	47750	0
147	20241015	161700	2990485000	47750	47750	47750	47750	0
148	20241015	161600	2990485000	47750	47750	47750	47750	0
149	20241015	161500	2990485000	47750	47750	47750	47750	0
150	20241015	161400	2990485000	47750	47750	47750	47750	0
151	20241015	161300	2990485000	47750	47750	47750	47750	0
152	20241015	161200	2990485000	47750	47750	47750	47750	1844
153	20241015	161100	2990485000	47750	47750	47750	47750	0
154	20241015	161000	2990485000	47750	47750	47750	47750	0
155	20241015	160900	2990485000	47750	47750	47750	47750	0
156	20241015	160800	2990485000	47750	47750	47750	47750	0
157	20241015	160700	2990485000	47750	47750	47750	47750	0
158	20241015	160600	2990485000	47750	47750	47750	47750	0
159	20241015	160500	2990485000	47750	47750	47750	47750	0
160	20241015	160400	2990485000	47750	47750	47750	47750	0
161	20241015	160300	2990485000	47750	47750	47750	47750	0
162	20241015	160200	2990485000	47750	47750	47750	47750	0
163	20241015	160100	2990485000	47750	47750	47750	47750	0
164	20241015	160000	2990485000	47750	47750	47750	47750	0
165	20241015	155900	2990485000	47750	47750	47750	47750	0
166	20241015	155800	2990485000	47750	47750	47750	47750	0
167	20241015	155700	2990485000	47750	47750	47750	47750	0
168	20241015	155600	2990485000	47750	47750	47750	47750	0
169	20241015	155500	2990485000	47750	47750	47750	47750	0
170	20241015	155400	2990485000	47750	47750	47750	47750	0
171	20241015	155300	2990485000	47750	47750	47750	47750	0
172	20241015	155200	2990485000	47750	47750	47750	47750	0
173	20241015	155100	2990485000	47750	47750	47750	47750	0
174	20241015	155000	2990485000	47750	47750	47750	47750	0
175	20241015	154900	2990485000	47750	47750	47750	47750	0
176	20241015	154800	2990485000	47750	47750	47750	47750	0
177	20241015	154700	2990485000	47750	47750	47750	47750	0
178	20241015	154600	2990485000	47750	47750	47750	47750	0
179	20241015	154500	2990485000	47750	47750	47750	47750	0
180	20241015	154400	2990485000	47750	47750	47750	47750	0
181	20241015	154300	2990485000	47750	47750	47750	47750	0
182	20241015	154200	2990485000	47750	47750	47750	47750	1844
183	20241015	154100	2990485000	47750	47750	47750	47750	0
184	20241015	154000	2990485000	47750	47750	47750	47750	0
185	20241015	153900	2990485000	47750	47750	47750	47750	0
186	20241015	153800	2990485000	47750	47750	47750	47750	0
187	20241015	153700	2990485000	47750	47750	47750	47750	0
188	20241015	153600	2990485000	47750	47750	47750	47750	0
189	20241015	153500	2990485000	47750	47750	47750	47750	0
190	20241015	153400	2990485000	47750	47750	47750	47750	0
191	20241015	153300	2990485000	47750	47750	47750	47750	0
192	20241015	153200	2990485000	47750	47750	47750	47750	0
193	20241015	153100	2990485000	47750	47750	47750	47750	0
194	20241015	153000	2990485000	47750	47750	47750	47750	1844
195	20241015	152900	2902434000	47800	47800	47800	47800	0
196	20241015	152800	2902434000	47800	47800	47800	47800	0
197	20241015	152700	2902434000	47800	47800	47800	47800	0
198	20241015	152600	2902434000	47800	47800	47800	47800	0
199	20241015	152500	2902434000	47800	47800	47800	47800	0
200	20241015	152400	2902434000	47800	47800	47800	47800	0
201	20241015	152300	2902434000	47800	47800	47800	47800	0
202	20241015	152200	2902434000	47800	47800	47800	47800	0
203	20241015	152100	2902434000	47800	47800	47800	47800	0
204	20241015	152000	2902434000	47800	47800	47800	47800	0
205	20241015	151900	2902434000	47800	47750	47800	47750	64
206	20241015	151800	2899376600	47800	47800	47800	47750	4
207	20241015	151700	2899185450	47800	47750	47800	47750	35
208	20241015	151600	2897512500	47800	47850	47850	47800	748
209	20241015	151500	2861746500	47800	47800	47850	47800	138
210	20241015	151400	2855143600	47800	47800	47800	47750	235
211	20241015	151300	2843910650	47800	47800	47800	47750	37
212	20241015	151200	2842142100	47800	47800	47800	47800	18
213	20241015	151100	2841281700	47800	47800	47800	47800	18
214	20241015	151000	2840421300	47800	47750	47800	47750	24
215	20241015	150900	2839274200	47800	47750	47850	47750	595
216	20241015	150800	2810859800	47750	47750	47750	47750	3
217	20241015	150700	2810716550	47750	47750	47750	47750	1
218	20241015	150600	2810668800	47750	47750	47750	47750	4
219	20241015	150500	2810477800	47700	47850	47850	47700	98
220	20241015	150400	2805796550	47800	47700	47850	47700	51
221	20241015	150300	2803362700	47700	47700	47700	47700	39
222	20241015	150200	2801502400	47700	47700	47700	47700	34
223	20241015	150100	2799880600	47650	47650	47700	47650	30
224	20241015	150000	2798451000	47700	47700	47700	47650	181
225	20241015	145900	2789823750	47700	47850	47900	47700	78
226	20241015	145800	2786093750	47900	47900	48000	47850	113
227	20241015	145700	2780681900	48000	47950	48000	47900	494
228	20241015	145600	2756991500	47950	47900	47950	47900	579
229	20241015	145500	2729231500	47900	47900	48000	47850	482
230	20241015	145400	2706131650	47950	47950	48000	47950	493
231	20241015	145300	2682476850	47950	48050	48050	47950	628
232	20241015	145200	2652321900	48050	48000	48050	47950	527
233	20241015	145100	2627019900	47950	47900	48000	47900	294
234	20241015	145000	2612928750	47900	47900	47900	47800	465
235	20241015	144900	2590666700	47900	47750	47900	47750	658
236	20241015	144800	2559209050	47800	47650	47800	47600	1070
237	20241015	144700	2508209500	47650	47600	47650	47550	236
238	20241015	144600	2496974650	47600	47600	47650	47600	131
239	20241015	144500	2490735050	47650	47650	47650	47600	51
240	20241015	144400	2488305000	47600	47600	47650	47550	109
241	20241015	144300	2483116450	47650	47600	47650	47600	70
242	20241015	144200	2479782400	47650	47600	47650	47600	54
243	20241015	144100	2477210450	47600	47550	47650	47550	182
244	20241015	144000	2468549550	47600	47600	47600	47600	127
245	20241015	143900	2462504350	47600	47600	47600	47550	125
246	20241015	143800	2456555150	47600	47550	47600	47550	95
247	20241015	143700	2452034000	47550	47600	47600	47550	158
248	20241015	143600	2444516200	47600	47600	47600	47550	71
249	20241015	143500	2441137450	47600	47600	47650	47600	122
250	20241015	143400	2435327700	47600	47600	47650	47600	111
251	20241015	143300	2430041500	47600	47600	47650	47600	107
252	20241015	143200	2424945950	47600	47600	47600	47600	241
253	20241015	143100	2413474350	47550	47600	47650	47550	442
254	20241015	143000	2392436900	47600	47650	47650	47600	278
255	20241015	142900	2379201400	47650	47600	47650	47600	123
256	20241015	142800	2373342300	47600	47650	47650	47600	126
257	20241015	142700	2367342150	47650	47600	47650	47600	107
258	20241015	142600	2362245600	47600	47600	47600	47600	108
259	20241015	142500	2357104800	47550	47600	47600	47550	87
260	20241015	142400	2352966950	47600	47550	47600	47550	132
261	20241015	142300	2346684550	47600	47550	47600	47550	84
262	20241015	142200	2342687400	47550	47550	47600	47550	145
263	20241015	142100	2335792600	47600	47550	47600	47550	56
264	20241015	142000	2333127950	47550	47550	47600	47550	27
265	20241015	141900	2331843950	47550	47550	47600	47500	465
266	20241015	141800	2309735650	47500	47500	47550	47500	54
267	20241015	141700	2307169050	47500	47500	47550	47500	21
268	20241015	141600	2306171350	47550	47500	47550	47450	156
269	20241015	141500	2298762150	47500	47500	47500	47500	144
270	20241015	141400	2291922150	47450	47450	47500	47450	29
271	20241015	141300	2290546000	47500	47450	47500	47450	70
272	20241015	141200	2287224400	47500	47500	47500	47500	129
273	20241015	141100	2281096900	47500	47550	47550	47500	27
274	20241015	141000	2279814200	47500	47550	47550	47450	144
275	20241015	140900	2272975550	47550	47500	47550	47500	85
276	20241015	140800	2268936550	47500	47500	47500	47450	102
277	20241015	140700	2264092900	47500	47400	47600	47400	118
278	20241015	140600	2258495550	47450	47450	47450	47400	19
279	20241015	140500	2257594050	47450	47450	47450	47400	71
280	20241015	140400	2254225950	47450	47400	47450	47400	67
281	20241015	140300	2251047700	47400	47450	47450	47400	71
282	20241015	140200	2247681400	47450	47400	47450	47400	38
283	20241015	140100	2245879100	47450	47450	47450	47450	50
284	20241015	140000	2243506600	47400	47450	47450	47400	97
285	20241015	135900	2238907300	47450	47450	47450	47400	40
286	20241015	135800	2237010150	47450	47450	47450	47450	51
287	20241015	135700	2234590200	47400	47450	47450	47400	90
288	20241015	135600	2230323100	47400	47450	47450	47400	53
289	20241015	135500	2227809950	47450	47450	47450	47450	80
290	20241015	135400	2224013950	47400	47400	47400	47350	790
291	20241015	135300	2186568750	47400	47400	47400	47350	67
292	20241015	135200	2183393800	47350	47400	47400	47350	79
293	20241015	135100	2179652300	47400	47400	47400	47350	79
294	20241015	135000	2175911300	47400	47400	47400	47400	55
295	20241015	134900	2173304300	47350	47400	47400	47350	35
296	20241015	134800	2171646150	47400	47400	47400	47350	83
297	20241015	134700	2167715350	47400	47350	47400	47350	110
298	20241015	134600	2162504350	47350	47400	47400	47350	33
299	20241015	134500	2160940950	47400	47400	47400	47350	98
300	20241015	134400	2156299500	47400	47400	47400	47400	67
301	20241015	134300	2153123700	47400	47400	47400	47350	46
302	20241015	134200	2150944550	47350	47350	47400	47350	184
303	20241015	134100	2142231400	47400	47400	47400	47400	35
304	20241015	134000	2140572400	47350	47400	47400	47350	18
305	20241015	133900	2139720050	47350	47400	47400	47350	160
306	20241015	133800	2132143900	47400	47400	47400	47350	91
307	20241015	133700	2127831800	47350	47400	47400	47350	74
308	20241015	133600	2124327400	47400	47350	47400	47350	111
309	20241015	133500	2119069750	47350	47350	47400	47350	115
310	20241015	133400	2113624250	47400	47400	47400	47350	30
311	20241015	133300	2112203600	47400	47350	47400	47350	370
312	20241015	133200	2094682350	47400	47400	47400	47350	37
313	20241015	133100	2092929350	47400	47400	47400	47350	19
314	20241015	133000	2092029600	47400	47400	47400	47400	35
315	20241015	132900	2090370600	47350	47400	47400	47350	94
316	20241015	132800	2085918400	47400	47400	47400	47350	76
317	20241015	132700	2082317150	47400	47350	47400	47350	57
318	20241015	132600	2079615700	47350	47400	47400	47350	79
319	20241015	132500	2075874950	47400	47350	47400	47350	27
320	20241015	132400	2074596400	47400	47400	47400	47350	124
321	20241015	132300	2068723000	47400	47400	47400	47350	120
322	20241015	132200	2063040150	47400	47400	47400	47400	18
323	20241015	132100	2062186950	47400	47350	47400	47350	106
324	20241015	132000	2057164250	47350	47400	47400	47350	120
325	20241015	131900	2051480600	47400	47400	47400	47400	47
326	20241015	131800	2049252800	47350	47400	47400	47350	44
327	20241015	131700	2047169350	47350	47350	47350	47350	99
328	20241015	131600	2042481700	47400	47350	47400	47350	104
329	20241015	131500	2037555500	47350	47400	47400	47350	35
330	20241015	131400	2035898150	47400	47400	47400	47400	39
331	20241015	131300	2034049550	47450	47450	47450	47450	88
332	20241015	131200	2029873950	47450	47450	47450	47400	52
333	20241015	131100	2027407400	47450	47400	47450	47400	178
334	20241015	131000	2018964700	47450	47300	47700	47300	1245
335	20241015	130900	1959865400	47350	47350	47350	47300	75
336	20241015	130800	1956315700	47300	47350	47350	47300	51
337	20241015	130700	1953903350	47300	47300	47350	47300	55
338	20241015	130600	1951300250	47300	47300	47300	47300	100
339	20241015	130500	1946570250	47300	47300	47300	47250	461
340	20241015	130400	1924767500	47250	47250	47300	47250	117
341	20241015	130300	1919237600	47250	47250	47250	47250	167
342	20241015	130200	1911346850	47250	47300	47300	47250	90
343	20241015	130100	1907092600	47250	47250	47300	47250	36
344	20241015	130000	1905391550	47250	47300	47300	47250	37
345	20241015	125900	1903643250	47250	47200	47300	47200	98
346	20241015	125800	1899013350	47250	47250	47300	47250	53
347	20241015	125700	1896509050	47250	47250	47250	47250	18
348	20241015	125600	1895658550	47300	47250	47300	47250	62
349	20241015	125500	1892728750	47250	47200	47250	47200	58
350	20241015	125400	1889989100	47250	47250	47250	47200	14
351	20241015	125300	1889327650	47200	47250	47300	47200	51
352	20241015	125200	1886918200	47200	47250	47250	47200	71
353	20241015	125100	1883566850	47250	47250	47250	47250	141
354	20241015	125000	1876904600	47250	47250	47250	47250	91
355	20241015	124900	1872604850	47200	47250	47250	47200	206
356	20241015	124800	1862880800	47250	47250	47250	47250	31
357	20241015	124700	1861416050	47250	47200	47300	47200	64
358	20241015	124600	1858392800	47200	47200	47250	47200	88
359	20241015	124500	1854238200	47250	47250	47250	47200	34
360	20241015	124400	1852631750	47200	47250	47250	47200	177
361	20241015	124300	1844271600	47250	47250	47250	47250	55
362	20241015	124200	1841672850	47250	47250	47300	47250	628
363	20241015	124100	1811992800	47200	47200	47250	47200	116
364	20241015	124000	1806517500	47200	47250	47250	47200	110
365	20241015	123900	1801324750	47200	47300	47300	47200	104
366	20241015	123800	1796411550	47250	47250	47250	47250	101
367	20241015	123700	1791639300	47250	47250	47300	47250	64
368	20241015	123600	1788615250	47250	47250	47300	47250	107
369	20241015	123500	1783555750	47250	47250	47250	47250	1
370	20241015	123400	1783508500	47300	47300	47300	47300	60
371	20241015	123300	1780670500	47300	47300	47300	47250	135
372	20241015	123200	1774286150	47300	47200	47300	47200	82
373	20241015	123100	1770410100	47200	47200	47200	47200	50
374	20241015	123000	1768050100	47250	47200	47300	47200	102
375	20241015	122900	1763229250	47200	47200	47200	47200	17
376	20241015	122800	1762426850	47200	47350	47400	47200	101
377	20241015	122700	1757653150	47300	47300	47500	47200	528
378	20241015	122600	1732688850	47300	47300	47300	47300	11
379	20241015	122500	1732168550	47300	47250	47650	47150	783
380	20241015	122400	1695070000	47200	47200	47200	47200	212
381	20241015	122300	1685063600	47250	47250	47250	47250	1
382	20241015	122200	1685016350	47250	47250	47300	47200	1718
383	20241015	122100	1603893450	47250	47300	47300	47250	145
384	20241015	122000	1597040800	47250	47250	47250	47250	0
385	20241015	121900	1597040800	47250	47300	47300	47250	619
386	20241015	121800	1567763700	47300	47350	47350	47300	127
387	20241015	121700	1561754950	47300	47300	47300	47300	100
388	20241015	121600	1557024950	47350	47350	47350	47300	64
389	20241015	121500	1553995400	47300	47300	47350	47300	126
390	20241015	121400	1548034900	47350	47350	47350	47350	29
391	20241015	121300	1546661750	47350	47300	47350	47300	79
392	20241015	121200	1542922750	47350	47350	47350	47300	67
393	20241015	121100	1539752850	47300	47350	47350	47300	54
394	20241015	121000	1537197200	47350	47300	47350	47300	55
395	20241015	120900	1534594050	47350	47350	47350	47300	367
396	20241015	120800	1517219150	47350	47350	47550	47350	187
397	20241015	120700	1508351100	47350	47350	47350	47300	63
398	20241015	120600	1505369650	47300	47350	47350	47300	63
399	20241015	120500	1502389100	47350	47350	47350	47350	54
400	20241015	120400	1499832200	47300	47300	47350	47300	42
401	20241015	120300	1497845300	47300	47300	47300	47300	71
402	20241015	120200	1494487000	47300	47350	47400	47300	140
403	20241015	120100	1487861250	47300	47400	47550	47300	348
404	20241015	120000	1471386350	47350	47300	47350	47300	67
405	20241015	115900	1468216500	47350	47400	47450	47350	234
406	20241015	115800	1457133300	47400	47400	47400	47400	12
407	20241015	115700	1456564500	47350	47350	47350	47350	67
408	20241015	115600	1453392050	47550	47400	47550	47350	174
409	20241015	115500	1445142100	47350	47350	47350	47350	1
410	20241015	115400	1445094750	47350	47400	47400	47350	75
411	20241015	115300	1441543300	47550	47400	47550	47400	38
412	20241015	115200	1439738050	47350	47350	47400	47300	286
413	20241015	115100	1426196550	47300	47450	47500	47300	170
414	20241015	115000	1418144150	47400	47400	47400	47400	19
415	20241015	114900	1417243550	47450	47450	47450	47400	41
416	20241015	114800	1415299500	47400	47350	47400	47350	209
417	20241015	114700	1405396250	47400	47350	47400	47350	67
418	20241015	114600	1402222200	47400	47400	47400	47400	1
419	20241015	114500	1402174800	47400	47350	47400	47350	111
420	20241015	114400	1396917350	47350	47350	47350	47350	0
421	20241015	114300	1396917350	47350	47400	47400	47350	38
422	20241015	114200	1395117550	47350	47350	47400	47300	72
423	20241015	114100	1391709050	47350	47350	47350	47350	57
424	20241015	114000	1389010100	47350	47400	47400	47350	23
425	20241015	113900	1387921000	47400	47350	47400	47350	86
426	20241015	113800	1383847650	47350	47350	47350	47350	65
427	20241015	113700	1380769900	47350	47350	47350	47350	23
428	20241015	113600	1379680850	47400	47350	47400	47350	68
429	20241015	113500	1376460350	47350	47350	47350	47350	58
430	20241015	113400	1373714050	47350	47400	47400	47350	59
431	20241015	113300	1370918750	47350	47300	47350	47300	21
432	20241015	113200	1369925200	47350	47350	47350	47350	71
433	20241015	113100	1366563350	47350	47400	47400	47350	50
434	20241015	113000	1364194250	47350	47350	47350	47350	0
435	20241015	112900	1364194250	47350	47350	47350	47350	68
436	20241015	112800	1360974450	47400	47350	47400	47350	83
437	20241015	112700	1357043450	47300	47350	47350	47300	31
438	20241015	112600	1355577100	47300	47350	47350	47300	42
439	20241015	112500	1353589250	47350	47300	47400	47300	114
440	20241015	112400	1348191000	47300	47300	47300	47300	0
441	20241015	112300	1348191000	47300	47300	47300	47300	73
442	20241015	112200	1344738100	47300	47300	47350	47300	155
443	20241015	112100	1337403900	47300	47400	47400	47300	1203
444	20241015	112000	1280440100	47400	47400	47450	47400	79
445	20241015	111900	1276695450	47450	47450	47450	47450	32
446	20241015	111800	1275177050	47400	47400	47400	47400	18
447	20241015	111700	1274323850	47400	47500	47550	47400	99
448	20241015	111600	1269624600	47500	47450	47500	47450	20
449	20241015	111500	1268674700	47450	47400	47500	47400	484
450	20241015	111400	1245726150	47400	47350	47400	47350	115
451	20241015	111300	1240278500	47400	47400	47400	47400	29
452	20241015	111200	1238903900	47350	47400	47400	47350	32
453	20241015	111100	1237387950	47400	47350	47400	47350	158
454	20241015	111000	1229904850	47400	47350	47400	47350	9
455	20241015	110900	1229478600	47400	47400	47400	47350	50
456	20241015	110800	1227109450	47400	47450	47500	47400	635
457	20241015	110700	1196994600	47450	47500	47500	47450	79
458	20241015	110600	1193244650	47450	47450	47450	47450	17
459	20241015	110500	1192438000	47500	47500	47500	47500	33
460	20241015	110400	1190870500	47450	47500	47500	47450	259
461	20241015	110300	1178571350	47450	47450	47450	47450	25
462	20241015	110200	1177385100	47450	47450	47500	47450	53
463	20241015	110100	1174868650	47450	47500	47500	47450	90
464	20241015	110000	1170597350	47450	47450	47500	47450	92
465	20241015	105900	1166230250	47450	47500	47500	47450	5
466	20241015	105800	1165992900	47500	47500	47500	47450	160
467	20241015	105700	1158396700	47500	47450	47500	47450	100
468	20241015	105600	1153647700	47450	47500	47500	47450	18
469	20241015	105500	1152792850	47500	47500	47500	47450	101
470	20241015	105400	1147998950	47500	47450	47500	47450	65
471	20241015	105300	1144912750	47450	47450	47450	47450	7
472	20241015	105200	1144580600	47450	47450	47450	47450	71
473	20241015	105100	1141211650	47450	47450	47450	47450	210
474	20241015	105000	1131247150	47450	47500	47500	47450	38
475	20241015	104900	1129443300	47450	47450	47500	47450	97
476	20241015	104800	1124840400	47500	47500	47500	47450	52
477	20241015	104700	1122370600	47450	47450	47450	47450	19
478	20241015	104600	1121469050	47450	47450	47450	47450	73
479	20241015	104500	1118005200	47500	47400	47500	47400	94
480	20241015	104400	1113546000	47350	47350	47400	47350	37
481	20241015	104300	1111793350	47400	47400	47400	47350	116
482	20241015	104200	1106298350	47400	47400	47400	47350	89
483	20241015	104100	1102080100	47400	47350	47450	47350	111
484	20241015	104000	1096818300	47350	47300	47400	47300	297
485	20241015	103900	1082758050	47350	47350	47350	47350	17
486	20241015	103800	1081953100	47300	47350	47350	47300	103
487	20241015	103700	1077081100	47350	47450	47450	47350	1438
488	20241015	103600	1008874800	47450	47500	47500	47450	131
489	20241015	103500	1002653150	47550	47650	47650	47550	1149
490	20241015	103400	947950600	47600	47500	47600	47500	394
491	20241015	103300	929215350	47550	47500	47550	47500	1445
492	20241015	103200	860566900	47500	47500	47500	47450	398
493	20241015	103100	841662700	47500	47450	47500	47450	57
494	20241015	103000	838955650	47450	47450	47450	47450	96
495	20241015	102900	834400450	47450	47400	47500	47400	30
496	20241015	102800	832978100	47450	47400	47450	47400	163
497	20241015	102700	825250600	47400	47400	47400	47400	237
498	20241015	102600	814016800	47400	47450	47450	47400	53
499	20241015	102500	811503000	47400	47400	47400	47400	17
500	20241015	102400	810697200	47350	47450	47450	47350	100
501	20241015	102300	805959250	47400	47350	47400	47350	41
502	20241015	102200	804016100	47350	47450	47450	47350	191
503	20241015	102100	794966050	47450	47500	47500	47450	328
504	20241015	102000	779402300	47500	47550	47550	47500	1528
505	20241015	101900	706799250	47600	47600	47600	47600	18
506	20241015	101800	705942450	47550	47650	47650	47550	268
507	20241015	101700	693189000	47650	47650	47700	47600	72
508	20241015	101600	689757950	47650	47650	47650	47600	35
509	20241015	101500	688091050	47650	47600	47650	47600	119
510	20241015	101400	682424100	47650	47650	47650	47650	42
511	20241015	101300	680422800	47600	47600	47600	47600	17
512	20241015	101200	679613600	47650	47650	47650	47650	53
513	20241015	101100	677088150	47700	47650	47700	47550	126
514	20241015	101000	671087300	47650	47650	47700	47650	30
515	20241015	100900	669657750	47700	47650	47700	47600	139
516	20241015	100800	663034250	47600	47650	47650	47600	35
517	20241015	100700	661367350	47650	47650	47650	47650	47
518	20241015	100600	659127800	47600	47600	47600	47550	175
519	20241015	100500	650800350	47550	47600	47600	47550	110
520	20241015	100400	645565200	47600	47700	47700	47600	308
521	20241015	100300	630900450	47700	47600	47700	47600	82
522	20241015	100200	626995150	47650	47650	47650	47650	73
523	20241015	100100	623516700	47600	47550	47600	47550	75
524	20241015	100000	619947550	47600	47650	47650	47600	648
525	20241015	095900	589077200	47650	47700	47700	47650	23
526	20241015	095800	587981150	47600	47650	47650	47600	22
527	20241015	095700	586933100	47650	47600	47650	47550	151
528	20241015	095600	579741650	47550	47600	47600	47550	94
529	20241015	095500	575269750	47650	47500	47650	47500	444
530	20241015	095400	554140300	47500	47500	47550	47500	81
531	20241015	095300	550291150	47500	47500	47500	47500	55
532	20241015	095200	547678650	47550	47500	47550	47500	39
533	20241015	095100	545824500	47500	47500	47500	47500	30
534	20241015	095000	544399500	47550	47500	47550	47500	57
535	20241015	094900	541691100	47550	47550	47550	47550	35
536	20241015	094800	540026850	47550	47500	47550	47450	362
537	20241015	094700	522841000	47550	47500	47550	47500	37
538	20241015	094600	521082400	47550	47550	47550	47550	90
539	20241015	094500	516802900	47550	47650	47650	47550	245
540	20241015	094400	505134150	47700	47700	47700	47700	13
541	20241015	094300	504514050	47600	47600	47600	47600	0
542	20241015	094200	504514050	47600	47600	47600	47600	23
543	20241015	094100	503419250	47650	47650	47650	47650	26
544	20241015	094000	502180350	47650	47650	47650	47650	30
545	20241015	093900	500750850	47650	47700	47700	47650	27
546	20241015	093800	499463450	47650	47800	47800	47650	188
547	20241015	093700	490493550	47800	47650	47800	47650	149
548	20241015	093600	483386200	47650	47600	47650	47600	57
549	20241015	093500	480672950	47600	47550	47600	47450	779
550	20241015	093400	443665350	47600	47600	47600	47550	87
551	20241015	093300	439524700	47600	47600	47600	47600	18
552	20241015	093200	438667900	47600	47650	47650	47600	251
553	20241015	093100	426719550	47650	47800	47800	47650	370
554	20241015	093000	409039450	47950	47950	47950	47800	881
555	20241015	092900	366878100	47900	47900	47900	47900	141
556	20241015	092800	360124200	47900	48000	48000	47900	38
557	20241015	092700	358302100	47900	47900	47900	47900	1
558	20241015	092600	358254200	47950	47950	47950	47950	477
559	20241015	092500	335382050	47950	48050	48150	47950	74
560	20241015	092400	331830350	47950	48200	48200	47950	1401
561	20241015	092300	264464650	48150	48200	48200	48150	100
562	20241015	092200	259648050	48200	48200	48200	48200	14
563	20241015	092100	258973250	48100	48100	48100	48100	9
564	20241015	092000	258540350	48150	48200	48200	48150	472
565	20241015	091900	235790950	48200	48100	48200	48100	426
566	20241015	091800	215296650	48100	48100	48100	48100	31
567	20241015	091700	213805550	48100	48050	48100	48050	26
568	20241015	091600	212555450	48050	48100	48100	48050	53
569	20241015	091500	210008750	48100	48050	48100	48050	112
570	20241015	091400	204626350	47900	47900	47900	47900	29
571	20241015	091300	203237250	47900	48000	48000	47900	164
572	20241015	091200	195377350	47900	47850	47900	47850	307
573	20241015	091100	180675550	47850	47900	47900	47850	12
574	20241015	091000	180101300	47900	47900	47900	47900	48
575	20241015	090900	177802100	47900	48050	48050	47900	377
576	20241015	090800	159739150	48050	47950	48050	47900	378
577	20241015	090700	141623650	47950	48000	48000	47950	225
578	20241015	090600	130831850	48000	48100	48100	48000	114
579	20241015	090500	125355700	48150	47650	48150	47650	915
580	20241015	090400	81561200	47750	47950	47950	47750	161
581	20241015	090300	73858200	47950	48100	48300	47950	630
582	20241015	090200	43555800	48100	48100	48150	48100	628
583	20241015	090100	13348950	48100	48150	48150	48000	140
584	20241015	090000	6619700	48400	48300	48400	48250	137