KissMeData/001120/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	183300	3893854450	29200	29200	29200	29200	45432
3	20241010	183200	3893854450	29200	29200	29200	29200	0
4	20241010	183100	3893854450	29200	29200	29200	29200	0
5	20241010	183000	3893854450	29200	29200	29200	29200	0
6	20241010	182900	3893854450	29200	29200	29200	29200	0
7	20241010	182800	3893854450	29200	29200	29200	29200	0
8	20241010	182700	3893854450	29200	29200	29200	29200	0
9	20241010	182600	3893854450	29200	29200	29200	29200	0
10	20241010	182500	3893854450	29200	29200	29200	29200	0
11	20241010	182400	3893854450	29200	29200	29200	29200	0
12	20241010	182300	3893854450	29200	29200	29200	29200	0
13	20241010	182200	3893854450	29200	29200	29200	29200	0
14	20241010	182100	3893854450	29200	29200	29200	29200	0
15	20241010	182000	3893854450	29200	29200	29200	29200	0
16	20241010	181900	3893854450	29200	29200	29200	29200	0
17	20241010	181800	3893854450	29200	29200	29200	29200	0
18	20241010	181700	3893854450	29200	29200	29200	29200	0
19	20241010	181600	3893854450	29200	29200	29200	29200	0
20	20241010	181500	3893854450	29200	29200	29200	29200	0
21	20241010	181400	3893854450	29200	29200	29200	29200	0
22	20241010	181300	3893854450	29200	29200	29200	29200	0
23	20241010	181200	3893854450	29200	29200	29200	29200	0
24	20241010	181100	3893854450	29200	29200	29200	29200	0
25	20241010	181000	3893854450	29200	29200	29200	29200	0
26	20241010	180900	3893854450	29200	29200	29200	29200	0
27	20241010	180800	3893854450	29200	29200	29200	29200	0
28	20241010	180700	3893854450	29200	29200	29200	29200	0
29	20241010	180600	3893854450	29200	29200	29200	29200	0
30	20241010	180500	3893854450	29200	29200	29200	29200	0
31	20241010	180400	3893854450	29200	29200	29200	29200	0
32	20241010	180300	3893854450	29200	29200	29200	29200	45432
33	20241010	180200	3893854450	29200	29200	29200	29200	0
34	20241010	180100	3893854450	29200	29200	29200	29200	0
35	20241010	180000	3893854450	29200	29200	29200	29200	0
36	20241010	175900	3893854450	29200	29200	29200	29200	0
37	20241010	175800	3893854450	29200	29200	29200	29200	0
38	20241010	175700	3893854450	29200	29200	29200	29200	0
39	20241010	175600	3893854450	29200	29200	29200	29200	0
40	20241010	175500	3893854450	29200	29200	29200	29200	0
41	20241010	175400	3893854450	29200	29200	29200	29200	0
42	20241010	175300	3893854450	29200	29200	29200	29200	0
43	20241010	175200	3893854450	29200	29200	29200	29200	0
44	20241010	175100	3893854450	29200	29200	29200	29200	0
45	20241010	175000	3893854450	29200	29200	29200	29200	0
46	20241010	174900	3893854450	29200	29200	29200	29200	0
47	20241010	174800	3893854450	29200	29200	29200	29200	0
48	20241010	174700	3893854450	29200	29200	29200	29200	0
49	20241010	174600	3893854450	29200	29200	29200	29200	0
50	20241010	174500	3893854450	29200	29200	29200	29200	0
51	20241010	174400	3893854450	29200	29200	29200	29200	0
52	20241010	174300	3893854450	29200	29200	29200	29200	0
53	20241010	174200	3893854450	29200	29200	29200	29200	0
54	20241010	174100	3893854450	29200	29200	29200	29200	0
55	20241010	174000	3893854450	29200	29200	29200	29200	0
56	20241010	173900	3893854450	29200	29200	29200	29200	0
57	20241010	173800	3893854450	29200	29200	29200	29200	0
58	20241010	173700	3893854450	29200	29200	29200	29200	0
59	20241010	173600	3893854450	29200	29200	29200	29200	0
60	20241010	173500	3893854450	29200	29200	29200	29200	0
61	20241010	173400	3893854450	29200	29200	29200	29200	0
62	20241010	173300	3893854450	29200	29200	29200	29200	45432
63	20241010	173200	3893854450	29200	29200	29200	29200	0
64	20241010	173100	3893854450	29200	29200	29200	29200	0
65	20241010	173000	3893854450	29200	29200	29200	29200	0
66	20241010	172900	3893854450	29200	29200	29200	29200	0
67	20241010	172800	3893854450	29200	29200	29200	29200	0
68	20241010	172700	3893854450	29200	29200	29200	29200	0
69	20241010	172600	3893854450	29200	29200	29200	29200	0
70	20241010	172500	3893854450	29200	29200	29200	29200	0
71	20241010	172400	3893854450	29200	29200	29200	29200	0
72	20241010	172300	3893854450	29200	29200	29200	29200	0
73	20241010	172200	3893854450	29200	29200	29200	29200	0
74	20241010	172100	3893854450	29200	29200	29200	29200	0
75	20241010	172000	3893854450	29200	29200	29200	29200	0
76	20241010	171900	3893854450	29200	29200	29200	29200	0
77	20241010	171800	3893854450	29200	29200	29200	29200	0
78	20241010	171700	3893854450	29200	29200	29200	29200	0
79	20241010	171600	3893854450	29200	29200	29200	29200	0
80	20241010	171500	3893854450	29200	29200	29200	29200	0
81	20241010	171400	3893854450	29200	29200	29200	29200	0
82	20241010	171300	3893854450	29200	29200	29200	29200	0
83	20241010	171200	3893854450	29200	29200	29200	29200	0
84	20241010	171100	3893854450	29200	29200	29200	29200	0
85	20241010	171000	3893854450	29200	29200	29200	29200	0
86	20241010	170900	3893854450	29200	29200	29200	29200	0
87	20241010	170800	3893854450	29200	29200	29200	29200	0
88	20241010	170700	3893854450	29200	29200	29200	29200	0
89	20241010	170600	3893854450	29200	29200	29200	29200	0
90	20241010	170500	3893854450	29200	29200	29200	29200	0
91	20241010	170400	3893854450	29200	29200	29200	29200	0
92	20241010	170300	3893854450	29200	29200	29200	29200	45432
93	20241010	170200	3893854450	29200	29200	29200	29200	0
94	20241010	170100	3893854450	29200	29200	29200	29200	0
95	20241010	170000	3893854450	29200	29200	29200	29200	0
96	20241010	165900	3893854450	29200	29200	29200	29200	0
97	20241010	165800	3893854450	29200	29200	29200	29200	0
98	20241010	165700	3893854450	29200	29200	29200	29200	0
99	20241010	165600	3893854450	29200	29200	29200	29200	0
100	20241010	165500	3893854450	29200	29200	29200	29200	0
101	20241010	165400	3893854450	29200	29200	29200	29200	0
102	20241010	165300	3893854450	29200	29200	29200	29200	0
103	20241010	165200	3893854450	29200	29200	29200	29200	0
104	20241010	165100	3893854450	29200	29200	29200	29200	0
105	20241010	165000	3893854450	29200	29200	29200	29200	0
106	20241010	164900	3893854450	29200	29200	29200	29200	0
107	20241010	164800	3893854450	29200	29200	29200	29200	0
108	20241010	164700	3893854450	29200	29200	29200	29200	0
109	20241010	164600	3893854450	29200	29200	29200	29200	0
110	20241010	164500	3893854450	29200	29200	29200	29200	0
111	20241010	164400	3893854450	29200	29200	29200	29200	0
112	20241010	164300	3893854450	29200	29200	29200	29200	0
113	20241010	164200	3893854450	29200	29200	29200	29200	0
114	20241010	164100	3893854450	29200	29200	29200	29200	0
115	20241010	164000	3893854450	29200	29200	29200	29200	0
116	20241010	163900	3893854450	29200	29200	29200	29200	0
117	20241010	163800	3893854450	29200	29200	29200	29200	0
118	20241010	163700	3893854450	29200	29200	29200	29200	0
119	20241010	163600	3893854450	29200	29200	29200	29200	0
120	20241010	163500	3893854450	29200	29200	29200	29200	0
121	20241010	163400	3893854450	29200	29200	29200	29200	0
122	20241010	163300	3893854450	29200	29200	29200	29200	45432
123	20241010	163200	3893854450	29200	29200	29200	29200	0
124	20241010	163100	3893854450	29200	29200	29200	29200	0
125	20241010	163000	3893854450	29200	29200	29200	29200	0
126	20241010	162900	3893854450	29200	29200	29200	29200	0
127	20241010	162800	3893854450	29200	29200	29200	29200	0
128	20241010	162700	3893854450	29200	29200	29200	29200	0
129	20241010	162600	3893854450	29200	29200	29200	29200	0
130	20241010	162500	3893854450	29200	29200	29200	29200	0
131	20241010	162400	3893854450	29200	29200	29200	29200	0
132	20241010	162300	3893854450	29200	29200	29200	29200	0
133	20241010	162200	3893854450	29200	29200	29200	29200	0
134	20241010	162100	3893854450	29200	29200	29200	29200	0
135	20241010	162000	3893854450	29200	29200	29200	29200	0
136	20241010	161900	3893854450	29200	29200	29200	29200	0
137	20241010	161800	3893854450	29200	29200	29200	29200	0
138	20241010	161700	3893854450	29200	29200	29200	29200	0
139	20241010	161600	3893854450	29200	29200	29200	29200	0
140	20241010	161500	3893854450	29200	29200	29200	29200	0
141	20241010	161400	3893854450	29200	29200	29200	29200	0
142	20241010	161300	3893854450	29200	29200	29200	29200	0
143	20241010	161200	3893854450	29200	29200	29200	29200	0
144	20241010	161100	3893854450	29200	29200	29200	29200	0
145	20241010	161000	3893854450	29200	29200	29200	29200	0
146	20241010	160900	3893854450	29200	29200	29200	29200	0
147	20241010	160800	3893854450	29200	29200	29200	29200	0
148	20241010	160700	3893854450	29200	29200	29200	29200	0
149	20241010	160600	3893854450	29200	29200	29200	29200	0
150	20241010	160500	3893854450	29200	29200	29200	29200	0
151	20241010	160400	3893854450	29200	29200	29200	29200	0
152	20241010	160300	3893854450	29200	29200	29200	29200	45432
153	20241010	160200	3893854450	29200	29200	29200	29200	0
154	20241010	160100	3893854450	29200	29200	29200	29200	0
155	20241010	160000	3893854450	29200	29200	29200	29200	0
156	20241010	155900	3893854450	29200	29200	29200	29200	0
157	20241010	155800	3893854450	29200	29200	29200	29200	0
158	20241010	155700	3893854450	29200	29200	29200	29200	0
159	20241010	155600	3893854450	29200	29200	29200	29200	0
160	20241010	155500	3893854450	29200	29200	29200	29200	0
161	20241010	155400	3893854450	29200	29200	29200	29200	0
162	20241010	155300	3893854450	29200	29200	29200	29200	0
163	20241010	155200	3893854450	29200	29200	29200	29200	0
164	20241010	155100	3893854450	29200	29200	29200	29200	0
165	20241010	155000	3893854450	29200	29200	29200	29200	0
166	20241010	154900	3893854450	29200	29200	29200	29200	0
167	20241010	154800	3893854450	29200	29200	29200	29200	0
168	20241010	154700	3893854450	29200	29200	29200	29200	0
169	20241010	154600	3893854450	29200	29200	29200	29200	0
170	20241010	154500	3893854450	29200	29200	29200	29200	0
171	20241010	154400	3893854450	29200	29200	29200	29200	0
172	20241010	154300	3893854450	29200	29200	29200	29200	0
173	20241010	154200	3893854450	29200	29200	29200	29200	0
174	20241010	154100	3893854450	29200	29200	29200	29200	0
175	20241010	154000	3893854450	29200	29200	29200	29200	0
176	20241010	153900	3893854450	29200	29200	29200	29200	0
177	20241010	153800	3893854450	29200	29200	29200	29200	0
178	20241010	153700	3893854450	29200	29200	29200	29200	0
179	20241010	153600	3893854450	29200	29200	29200	29200	0
180	20241010	153500	3893854450	29200	29200	29200	29200	0
181	20241010	153400	3893854450	29200	29200	29200	29200	0
182	20241010	153300	3893854450	29200	29200	29200	29200	45432
183	20241010	153200	3893854450	29200	29200	29200	29200	0
184	20241010	153100	3893854450	29200	29200	29200	29200	0
185	20241010	153000	3893854450	29200	29200	29200	29200	45432
186	20241010	152900	2567240050	29300	29300	29300	29300	0
187	20241010	152800	2567240050	29300	29300	29300	29300	0
188	20241010	152700	2567240050	29300	29300	29300	29300	0
189	20241010	152600	2567240050	29300	29300	29300	29300	0
190	20241010	152500	2567240050	29300	29300	29300	29300	0
191	20241010	152400	2567240050	29300	29300	29300	29300	0
192	20241010	152300	2567240050	29300	29300	29300	29300	0
193	20241010	152200	2567240050	29300	29300	29300	29300	0
194	20241010	152100	2567240050	29300	29300	29300	29300	0
195	20241010	152000	2567240050	29300	29300	29300	29300	0
196	20241010	151900	2567240050	29300	29250	29300	29250	607
197	20241010	151800	2549461900	29300	29250	29300	29250	285
198	20241010	151700	2541115300	29250	29250	29300	29250	65
199	20241010	151600	2539211400	29250	29250	29300	29250	79
200	20241010	151500	2536898550	29250	29250	29300	29250	498
201	20241010	151400	2522328000	29250	29250	29300	29250	222
202	20241010	151300	2515832000	29250	29250	29300	29250	1748
203	20241010	151200	2464702800	29250	29250	29300	29250	225
204	20241010	151100	2458119400	29250	29250	29250	29250	357
205	20241010	151000	2447677150	29250	29250	29300	29250	123
206	20241010	150900	2444079250	29300	29300	29300	29250	1143
207	20241010	150800	2410590300	29350	29350	29350	29300	650
208	20241010	150700	2391542900	29300	29300	29350	29300	90
209	20241010	150600	2388905350	29300	29300	29350	29300	1598
210	20241010	150500	2342081300	29300	29300	29350	29300	755
211	20241010	150400	2319956800	29300	29350	29350	29300	138
212	20241010	150300	2315911000	29300	29300	29350	29300	127
213	20241010	150200	2312185600	29350	29300	29350	29300	89
214	20241010	150100	2309577700	29300	29300	29350	29300	72
215	20241010	150000	2307465350	29350	29300	29350	29300	69
216	20241010	145900	2305441450	29300	29300	29350	29300	171
217	20241010	145800	2300428650	29300	29300	29350	29300	70
218	20241010	145700	2298375950	29350	29350	29350	29300	103
219	20241010	145600	2295354800	29300	29300	29350	29300	127
220	20241010	145500	2291630700	29300	29300	29350	29300	61
221	20241010	145400	2289842900	29300	29350	29350	29300	144
222	20241010	145300	2285621000	29300	29350	29350	29300	271
223	20241010	145200	2277669950	29350	29350	29350	29350	672
224	20241010	145100	2257946750	29400	29400	29400	29350	186
225	20241010	145000	2252484950	29350	29350	29400	29350	46
226	20241010	144900	2251133700	29400	29400	29400	29400	50
227	20241010	144800	2249663700	29350	29350	29400	29350	323
228	20241010	144700	2240168100	29400	29400	29400	29350	225
229	20241010	144600	2233553150	29450	29300	29450	29300	1456
230	20241010	144500	2190793650	29300	29300	29350	29300	273
231	20241010	144400	2182781250	29350	29300	29350	29300	784
232	20241010	144300	2159771050	29300	29350	29350	29300	1252
233	20241010	144200	2123051950	29350	29400	29400	29350	695
234	20241010	144100	2102650000	29350	29450	29450	29350	1413
235	20241010	144000	2061113850	29450	29450	29450	29400	76
236	20241010	143900	2058877600	29400	29450	29450	29400	70
237	20241010	143800	2056816800	29400	29450	29450	29400	78
238	20241010	143700	2054520200	29400	29400	29450	29400	45
239	20241010	143600	2053195400	29450	29400	29450	29400	99
240	20241010	143500	2050280100	29450	29400	29450	29400	36
241	20241010	143400	2049220000	29450	29450	29450	29400	67
242	20241010	143300	2047246900	29400	29450	29450	29400	56
243	20241010	143200	2045598200	29400	29450	29450	29400	49
244	20241010	143100	2044155300	29400	29450	29450	29400	31
245	20241010	143000	2043242500	29400	29450	29450	29400	37
246	20241010	142900	2042153350	29400	29400	29450	29400	85
247	20241010	142800	2039650650	29400	29400	29450	29400	20
248	20241010	142700	2039061800	29400	29400	29450	29400	16
249	20241010	142600	2038590700	29400	29400	29450	29400	38
250	20241010	142500	2037472500	29400	29400	29450	29400	44
251	20241010	142400	2036178250	29400	29400	29450	29400	53
252	20241010	142300	2034617550	29450	29400	29450	29400	527
253	20241010	142200	2019123600	29450	29400	29450	29400	23
254	20241010	142100	2018446400	29400	29450	29450	29400	32
255	20241010	142000	2017504600	29450	29400	29450	29400	74
256	20241010	141900	2015325800	29400	29450	29450	29400	61
257	20241010	141800	2013529500	29450	29400	29450	29400	54
258	20241010	141700	2011939350	29450	29400	29450	29400	57
259	20241010	141600	2010261850	29450	29400	29450	29400	43
260	20241010	141500	2008995650	29400	29400	29450	29400	87
261	20241010	141400	2006433750	29450	29400	29450	29400	44
262	20241010	141300	2005138000	29450	29450	29450	29400	59
263	20241010	141200	2003400550	29400	29450	29450	29400	114
264	20241010	141100	2000045250	29400	29400	29450	29400	70
265	20241010	141000	1997983950	29450	29450	29450	29450	111
266	20241010	140900	1994715000	29450	29450	29450	29450	21
267	20241010	140800	1994096550	29450	29450	29500	29450	112
268	20241010	140700	1990797400	29500	29450	29500	29450	174
269	20241010	140600	1985671600	29450	29450	29500	29450	83
270	20241010	140500	1983225250	29500	29450	29500	29450	111
271	20241010	140400	1979955300	29500	29450	29500	29450	32
272	20241010	140300	1979011350	29500	29500	29500	29450	96
273	20241010	140200	1976179850	29450	29500	29500	29450	321
274	20241010	140100	1966725350	29500	29450	29500	29450	114
275	20241010	140000	1963364900	29500	29450	29500	29450	170
276	20241010	135900	1958352100	29450	29450	29500	29450	144
277	20241010	135800	1954109100	29500	29450	29500	29450	93
278	20241010	135700	1951368850	29450	29450	29450	29450	486
279	20241010	135600	1937056150	29450	29450	29450	29450	81
280	20241010	135500	1934670700	29400	29400	29400	29400	1
281	20241010	135400	1934641300	29450	29450	29450	29450	34
282	20241010	135300	1933640000	29450	29400	29450	29400	48
283	20241010	135200	1932226800	29400	29450	29450	29400	24
284	20241010	135100	1931520200	29450	29400	29450	29400	55
285	20241010	135000	1929901200	29400	29450	29450	29400	354
286	20241010	134900	1919475950	29400	29450	29450	29400	565
287	20241010	134800	1902863900	29450	29450	29450	29400	61
288	20241010	134700	1901067550	29450	29400	29450	29400	20
289	20241010	134600	1900479050	29450	29400	29450	29350	323
290	20241010	134500	1890983150	29400	29400	29400	29400	119
291	20241010	134400	1887484550	29400	29400	29400	29400	4
292	20241010	134300	1887366950	29400	29450	29450	29400	319
293	20241010	134200	1877987450	29500	29450	29500	29400	387
294	20241010	134100	1866589550	29450	29450	29450	29450	285
295	20241010	134000	1858196300	29400	29400	29450	29400	137
296	20241010	133900	1854165500	29400	29450	29450	29400	243
297	20241010	133800	1847019800	29450	29400	29450	29400	73
298	20241010	133700	1844871950	29400	29400	29450	29400	90
299	20241010	133600	1842224450	29450	29450	29450	29400	241
300	20241010	133500	1835137000	29400	29450	29450	29400	116
301	20241010	133400	1831724050	29400	29450	29450	29400	106
302	20241010	133300	1828603400	29450	29450	29450	29450	0
303	20241010	133200	1828603400	29450	29450	29450	29450	300
304	20241010	133100	1819768400	29450	29400	29500	29350	2264
305	20241010	133000	1753173600	29400	29400	29400	29400	50
306	20241010	132900	1751703600	29350	29350	29400	29350	15
307	20241010	132800	1751262800	29350	29400	29400	29350	41
308	20241010	132700	1750057450	29350	29400	29400	29350	31
309	20241010	132600	1749146100	29400	29350	29400	29350	31
310	20241010	132500	1748234750	29400	29400	29400	29400	353
311	20241010	132400	1737856550	29350	29400	29400	29350	39
312	20241010	132300	1736710900	29350	29350	29350	29350	63
313	20241010	132200	1734861850	29400	29450	29450	29350	1828
314	20241010	132100	1681121400	29450	29450	29450	29400	81
315	20241010	132000	1678738450	29450	29400	29450	29400	49
316	20241010	131900	1677295550	29450	29450	29450	29450	1
317	20241010	131800	1677266100	29450	29450	29450	29400	39
318	20241010	131700	1676118000	29450	29450	29450	29400	59
319	20241010	131600	1674380550	29450	29450	29450	29450	53
320	20241010	131500	1672819700	29450	29400	29450	29400	51
321	20241010	131400	1671317800	29450	29400	29450	29400	49
322	20241010	131300	1669875200	29400	29450	29450	29400	22
323	20241010	131200	1669227350	29450	29450	29450	29450	49
324	20241010	131100	1667784300	29400	29450	29450	29400	13
325	20241010	131000	1667401800	29450	29450	29450	29450	79
326	20241010	130900	1665075250	29450	29450	29450	29400	41
327	20241010	130800	1663868200	29450	29400	29450	29400	24
328	20241010	130700	1663161600	29400	29400	29400	29400	162
329	20241010	130600	1658398800	29400	29400	29400	29400	0
330	20241010	130500	1658398800	29400	29400	29450	29400	59
331	20241010	130400	1656661700	29450	29500	29500	29450	718
332	20241010	130300	1635516450	29450	29500	29500	29450	14
333	20241010	130200	1635103650	29450	29500	29500	29450	526
334	20241010	130100	1619612500	29500	29500	29500	29500	101
335	20241010	130000	1616633000	29450	29500	29500	29450	30
336	20241010	125900	1615748050	29450	29450	29500	29450	49
337	20241010	125800	1614303450	29500	29500	29500	29450	43
338	20241010	125700	1613035150	29500	29450	29500	29450	75
339	20241010	125600	1610823000	29500	29450	29500	29450	28
340	20241010	125500	1609997300	29500	29500	29500	29450	83
341	20241010	125400	1607549200	29500	29500	29500	29450	44
342	20241010	125300	1606251350	29500	29450	29500	29450	41
343	20241010	125200	1605042600	29500	29500	29500	29450	52
344	20241010	125100	1603509200	29500	29500	29500	29450	76
345	20241010	125000	1601268400	29450	29450	29450	29450	4
346	20241010	124900	1601150600	29500	29450	29500	29450	75
347	20241010	124800	1598938500	29450	29450	29500	29450	142
348	20241010	124700	1594754100	29450	29450	29500	29450	77
349	20241010	124600	1592483500	29500	29500	29500	29450	67
350	20241010	124500	1590507150	29500	29450	29500	29450	54
351	20241010	124400	1588914550	29450	29500	29500	29450	81
352	20241010	124300	1586525300	29450	29500	29500	29450	56
353	20241010	124200	1584874200	29450	29450	29500	29450	54
354	20241010	124100	1583281650	29450	29500	29500	29450	48
355	20241010	124000	1581866050	29450	29500	29500	29450	68
356	20241010	123900	1579860400	29450	29450	29450	29450	1
357	20241010	123800	1579830950	29500	29450	29500	29450	52
358	20241010	123700	1578297550	29500	29500	29500	29500	68
359	20241010	123600	1576291550	29500	29450	29500	29450	53
360	20241010	123500	1574728200	29500	29500	29500	29500	30
361	20241010	123400	1573843200	29500	29450	29500	29450	80
362	20241010	123300	1571485700	29450	29400	29450	29400	61
363	20241010	123200	1569689300	29500	29450	29500	29400	117
364	20241010	123100	1566243550	29400	29500	29500	29400	642
365	20241010	123000	1547336800	29500	29550	29550	29500	471
366	20241010	122900	1533438900	29550	29550	29550	29500	93
367	20241010	122800	1530693750	29500	29550	29550	29500	91
368	20241010	122700	1528006300	29550	29500	29550	29500	10
369	20241010	122600	1527710850	29550	29500	29550	29500	21
370	20241010	122500	1527090350	29500	29500	29550	29500	98
371	20241010	122400	1524197850	29550	29550	29550	29500	34
372	20241010	122300	1523194200	29550	29550	29550	29550	49
373	20241010	122200	1521746250	29550	29550	29550	29550	48
374	20241010	122100	1520327850	29550	29500	29550	29500	53
375	20241010	122000	1518761750	29550	29550	29550	29550	470
376	20241010	121900	1504873250	29600	29600	29600	29600	40
377	20241010	121800	1503689250	29600	29600	29600	29550	89
378	20241010	121700	1501055300	29600	29600	29600	29600	0
379	20241010	121600	1501055300	29600	29600	29600	29550	69
380	20241010	121500	1499013150	29600	29550	29600	29550	52
381	20241010	121400	1497474050	29600	29600	29600	29550	77
382	20241010	121300	1495197100	29600	29550	29600	29550	50
383	20241010	121200	1493718100	29550	29550	29600	29550	46
384	20241010	121100	1492356650	29600	29550	29600	29550	71
385	20241010	121000	1490257100	29550	29550	29550	29550	41
386	20241010	120900	1489045550	29550	29500	29600	29500	112
387	20241010	120800	1485734350	29550	29550	29550	29500	83
388	20241010	120700	1483281750	29550	29550	29550	29550	57
389	20241010	120600	1481597400	29500	29550	29550	29500	41
390	20241010	120500	1480385900	29500	29550	29550	29500	76
391	20241010	120400	1478140200	29550	29500	29550	29500	67
392	20241010	120300	1476160750	29550	29500	29550	29500	201
393	20241010	120200	1470228800	29550	29500	29550	29500	100
394	20241010	120100	1467276300	29550	29500	29550	29500	259
395	20241010	120000	1459627900	29500	29500	29550	29500	72
396	20241010	115900	1457502900	29500	29550	29550	29500	54
397	20241010	115800	1455907250	29550	29550	29550	29550	40
398	20241010	115700	1454725250	29500	29550	29550	29500	20
399	20241010	115600	1454134750	29550	29550	29550	29550	40
400	20241010	115500	1452952750	29500	29550	29550	29500	61
401	20241010	115400	1451151750	29500	29550	29550	29500	91
402	20241010	115300	1448466350	29550	29500	29550	29500	81
403	20241010	115200	1446074850	29550	29500	29550	29500	178
404	20241010	115100	1440817400	29500	29500	29550	29500	91
405	20241010	115000	1438130400	29550	29500	29550	29500	98
406	20241010	114900	1435236050	29550	29550	29550	29550	19
407	20241010	114800	1434674600	29500	29550	29550	29500	26
408	20241010	114700	1433907550	29500	29450	29500	29450	478
409	20241010	114600	1419807000	29450	29450	29500	29450	62
410	20241010	114500	1417979200	29450	29450	29500	29450	44
411	20241010	114400	1416681400	29450	29500	29500	29450	64
412	20241010	114300	1414793500	29500	29500	29500	29450	49
413	20241010	114200	1413350300	29500	29450	29500	29450	191
414	20241010	114100	1407721500	29500	29450	29500	29450	39
415	20241010	114000	1406572000	29500	29450	29500	29450	53
416	20241010	113900	1405008650	29500	29500	29500	29450	125
417	20241010	113800	1401323350	29500	29500	29500	29450	65
418	20241010	113700	1399406450	29500	29450	29500	29450	41
419	20241010	113600	1398197000	29450	29500	29500	29450	43
420	20241010	113500	1396928550	29500	29500	29500	29500	41
421	20241010	113400	1395719050	29500	29500	29500	29450	63
422	20241010	113300	1393860700	29450	29450	29500	29450	321
423	20241010	113200	1384405150	29450	29450	29450	29400	716
424	20241010	113100	1363319400	29450	29400	29450	29400	37
425	20241010	113000	1362230400	29400	29400	29450	29400	79
426	20241010	112900	1359906900	29350	29350	29400	29350	181
427	20241010	112800	1354585600	29400	29400	29400	29350	23
428	20241010	112700	1353909450	29400	29400	29400	29350	135
429	20241010	112600	1349940900	29350	29400	29400	29350	37
430	20241010	112500	1348853150	29400	29400	29400	29350	35
431	20241010	112400	1347824200	29400	29400	29400	29350	40
432	20241010	112300	1346648400	29400	29450	29450	29350	1400
433	20241010	112200	1305486850	29450	29400	29450	29400	22
434	20241010	112100	1304839000	29400	29450	29450	29400	11
435	20241010	112000	1304515100	29450	29400	29450	29400	51
436	20241010	111900	1303013700	29450	29400	29450	29400	35
437	20241010	111800	1301983050	29400	29450	29450	29400	31
438	20241010	111700	1301070150	29450	29450	29450	29450	61
439	20241010	111600	1299273700	29400	29450	29450	29400	89
440	20241010	111500	1296652750	29450	29450	29500	29450	1346
441	20241010	111400	1257010250	29500	29450	29500	29450	66
442	20241010	111300	1255063300	29500	29500	29500	29450	67
443	20241010	111200	1253086950	29450	29500	29500	29450	97
444	20241010	111100	1250227950	29500	29500	29500	29450	319
445	20241010	111000	1240829700	29500	29500	29500	29450	77
446	20241010	110900	1238560250	29500	29500	29500	29450	94
447	20241010	110800	1235788750	29500	29500	29500	29500	87
448	20241010	110700	1233222250	29500	29500	29500	29450	167
449	20241010	110600	1228295850	29500	29450	29500	29450	110
450	20241010	110500	1225052350	29500	29500	29500	29450	245
451	20241010	110400	1217831350	29450	29500	29500	29450	97
452	20241010	110300	1214969900	29500	29500	29500	29500	36
453	20241010	110200	1213907900	29450	29500	29500	29450	95
454	20241010	110100	1211107950	29450	29500	29500	29450	59
455	20241010	110000	1209367600	29450	29500	29500	29450	88
456	20241010	105900	1206774150	29500	29500	29500	29450	62
457	20241010	105800	1204946300	29450	29500	29500	29450	39
458	20241010	105700	1203795950	29450	29500	29500	29450	38
459	20241010	105600	1202675200	29500	29450	29500	29400	107
460	20241010	105500	1199521600	29450	29450	29500	29450	98
461	20241010	105400	1196633550	29500	29500	29500	29450	36
462	20241010	105300	1195571600	29450	29450	29500	29450	120
463	20241010	105200	1192034950	29450	29500	29500	29450	105
464	20241010	105100	1188942600	29450	29450	29450	29450	19
465	20241010	105000	1188383050	29450	29450	29450	29450	75
466	20241010	104900	1186174300	29450	29450	29450	29450	510
467	20241010	104800	1171154800	29450	29450	29450	29400	75
468	20241010	104700	1168946100	29450	29450	29450	29450	3
469	20241010	104600	1168857750	29450	29450	29450	29450	30
470	20241010	104500	1167974250	29450	29400	29450	29350	926
471	20241010	104400	1140748400	29400	29450	29450	29400	450
472	20241010	104300	1127503300	29500	29450	29500	29450	52
473	20241010	104200	1125969900	29500	29500	29500	29500	34
474	20241010	104100	1124966900	29450	29500	29500	29450	37
475	20241010	104000	1123875500	29500	29450	29500	29450	88
476	20241010	103900	1121281400	29450	29450	29450	29400	649
477	20241010	103800	1102170850	29450	29500	29500	29450	20
478	20241010	103700	1101581350	29400	29450	29450	29400	293
479	20241010	103600	1092953500	29450	29450	29450	29400	896
480	20241010	103500	1066569400	29400	29400	29400	29400	74
481	20241010	103400	1064393800	29450	29400	29450	29400	127
482	20241010	103300	1060656200	29450	29450	29450	29450	30
483	20241010	103200	1059772700	29450	29400	29450	29400	100
484	20241010	103100	1056830200	29450	29400	29450	29400	95
485	20241010	103000	1054035200	29450	29400	29450	29400	915
486	20241010	102900	1027134150	29400	29400	29400	29350	71
487	20241010	102800	1025046900	29350	29350	29400	29350	34
488	20241010	102700	1024047500	29400	29400	29400	29350	53
489	20241010	102600	1022489450	29400	29400	29400	29350	57
490	20241010	102500	1020813750	29400	29400	29400	29400	57
491	20241010	102400	1019137950	29350	29350	29350	29350	30
492	20241010	102300	1018257450	29350	29400	29400	29350	146
493	20241010	102200	1013968300	29400	29350	29400	29350	82
494	20241010	102100	1011559100	29350	29350	29400	29350	400
495	20241010	102000	999818600	29350	29400	29400	29350	262
496	20241010	101900	992125850	29350	29400	29400	29350	42
497	20241010	101800	990891550	29400	29400	29400	29400	370
498	20241010	101700	980013550	29400	29400	29400	29400	40
499	20241010	101600	978837550	29400	29400	29400	29400	80
500	20241010	101500	976485550	29400	29400	29400	29350	415
501	20241010	101400	964284600	29400	29400	29400	29400	0
502	20241010	101300	964284600	29400	29400	29400	29400	37
503	20241010	101200	963196800	29400	29350	29400	29350	1851
504	20241010	101100	908866800	29350	29400	29400	29350	1258
505	20241010	101000	871930800	29350	29400	29400	29350	194
506	20241010	100900	866231700	29400	29350	29400	29350	111
507	20241010	100800	862968350	29400	29400	29400	29400	50
508	20241010	100700	861498350	29400	29400	29400	29400	268
509	20241010	100600	853619150	29400	29400	29400	29400	162
510	20241010	100500	848856350	29400	29400	29450	29400	533
511	20241010	100400	833186100	29350	29350	29400	29350	675
512	20241010	100300	813347200	29400	29400	29400	29400	113
513	20241010	100200	810025000	29400	29400	29400	29350	4
514	20241010	100100	809907450	29400	29400	29400	29400	61
515	20241010	100000	808114050	29350	29400	29400	29350	28
516	20241010	095900	807290900	29350	29400	29400	29350	3
517	20241010	095800	807202750	29350	29350	29350	29350	4
518	20241010	095700	807085350	29350	29350	29400	29350	148
519	20241010	095600	802738550	29350	29400	29450	29350	848
520	20241010	095500	777812300	29450	29450	29450	29450	60
521	20241010	095400	776045300	29450	29450	29450	29450	61
522	20241010	095300	774248850	29450	29450	29450	29450	64
523	20241010	095200	772364050	29400	29400	29450	29400	338
524	20241010	095100	762422900	29400	29400	29400	29350	149
525	20241010	095000	758042950	29400	29400	29400	29350	1317
526	20241010	094900	719323200	29400	29350	29400	29350	51
527	20241010	094800	717824350	29350	29350	29350	29350	11
528	20241010	094700	717501500	29350	29350	29400	29350	230
529	20241010	094600	710749500	29400	29350	29400	29350	31
530	20241010	094500	709838150	29350	29500	29500	29350	2128
531	20241010	094400	647260800	29500	29500	29500	29500	88
532	20241010	094300	644664800	29500	29450	29500	29450	68
533	20241010	094200	642659250	29450	29450	29450	29450	1
534	20241010	094100	642629800	29500	29450	29500	29450	919
535	20241010	094000	615554850	29450	29400	29450	29400	150
536	20241010	093900	611144350	29450	29450	29450	29400	538
537	20241010	093800	595325700	29450	29450	29450	29450	46
538	20241010	093700	593971000	29450	29450	29450	29350	635
539	20241010	093600	575307250	29450	29350	29450	29350	760
540	20241010	093500	552963650	29400	29450	29450	29350	259
541	20241010	093400	545349500	29400	29500	29500	29400	4320
542	20241010	093300	418134150	29500	29500	29500	29500	42
543	20241010	093200	416895150	29500	29500	29500	29500	41
544	20241010	093100	415685650	29450	29450	29500	29450	693
545	20241010	093000	395244000	29450	29500	29500	29450	216
546	20241010	092900	388881100	29450	29500	29500	29450	23
547	20241010	092800	388202650	29500	29500	29500	29450	561
548	20241010	092700	371678150	29500	29450	29500	29450	60
549	20241010	092600	369908350	29500	29450	29500	29450	52
550	20241010	092500	368375650	29500	29500	29500	29500	101
551	20241010	092400	365396150	29500	29500	29500	29450	78
552	20241010	092300	363095200	29550	29500	29550	29450	126
553	20241010	092200	359377000	29500	29450	29500	29450	559
554	20241010	092100	342894350	29500	29500	29500	29450	66
555	20241010	092000	340948450	29500	29500	29550	29500	1920
556	20241010	091900	284291250	29550	29550	29550	29500	739
557	20241010	091800	262479800	29550	29550	29550	29500	789
558	20241010	091700	239194850	29550	29600	29650	29500	690
559	20241010	091600	218816200	29600	29600	29700	29550	930
560	20241010	091500	191265100	29550	29500	29550	29500	553
561	20241010	091400	174943200	29500	29500	29500	29450	1661
562	20241010	091300	125944200	29500	29500	29500	29500	21
563	20241010	091200	125324700	29500	29450	29500	29450	56
564	20241010	091100	123673400	29450	29450	29500	29450	135
565	20241010	091000	119696350	29450	29400	29450	29400	202
566	20241010	090900	113750050	29450	29450	29450	29400	86
567	20241010	090800	111217600	29450	29450	29450	29400	458
568	20241010	090700	97739800	29450	29450	29450	29350	75
569	20241010	090600	95531750	29500	29500	29500	29500	6
570	20241010	090500	95354750	29350	29400	29500	29350	1458
571	20241010	090400	52526900	29400	29400	29450	29300	304
572	20241010	090300	43603250	29400	29350	29450	29300	280
573	20241010	090200	35376050	29450	29350	29450	29350	141
574	20241010	090100	31233750	29350	29450	29450	29350	241
575	20241010	090000	24151550	29450	29500	29500	29400	819