KissMeData/006120/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	184700	406401750	33600	33600	33600	33600	237
3	20241015	184600	406401750	33600	33600	33600	33600	0
4	20241015	184500	406401750	33600	33600	33600	33600	0
5	20241015	184400	406401750	33600	33600	33600	33600	0
6	20241015	184300	406401750	33600	33600	33600	33600	0
7	20241015	184200	406401750	33600	33600	33600	33600	0
8	20241015	184100	406401750	33600	33600	33600	33600	0
9	20241015	184000	406401750	33600	33600	33600	33600	0
10	20241015	183900	406401750	33600	33600	33600	33600	0
11	20241015	183800	406401750	33600	33600	33600	33600	0
12	20241015	183700	406401750	33600	33600	33600	33600	0
13	20241015	183600	406401750	33600	33600	33600	33600	0
14	20241015	183500	406401750	33600	33600	33600	33600	0
15	20241015	183400	406401750	33600	33600	33600	33600	0
16	20241015	183300	406401750	33600	33600	33600	33600	0
17	20241015	183200	406401750	33600	33600	33600	33600	0
18	20241015	183100	406401750	33600	33600	33600	33600	0
19	20241015	183000	406401750	33600	33600	33600	33600	0
20	20241015	182900	406401750	33600	33600	33600	33600	0
21	20241015	182800	406401750	33600	33600	33600	33600	0
22	20241015	182700	406401750	33600	33600	33600	33600	0
23	20241015	182600	406401750	33600	33600	33600	33600	0
24	20241015	182500	406401750	33600	33600	33600	33600	0
25	20241015	182400	406401750	33600	33600	33600	33600	0
26	20241015	182300	406401750	33600	33600	33600	33600	0
27	20241015	182200	406401750	33600	33600	33600	33600	0
28	20241015	182100	406401750	33600	33600	33600	33600	0
29	20241015	182000	406401750	33600	33600	33600	33600	0
30	20241015	181900	406401750	33600	33600	33600	33600	0
31	20241015	181800	406401750	33600	33600	33600	33600	0
32	20241015	181700	406401750	33600	33600	33600	33600	237
33	20241015	181600	406401750	33600	33600	33600	33600	0
34	20241015	181500	406401750	33600	33600	33600	33600	0
35	20241015	181400	406401750	33600	33600	33600	33600	0
36	20241015	181300	406401750	33600	33600	33600	33600	0
37	20241015	181200	406401750	33600	33600	33600	33600	0
38	20241015	181100	406401750	33600	33600	33600	33600	0
39	20241015	181000	406401750	33600	33600	33600	33600	0
40	20241015	180900	406401750	33600	33600	33600	33600	0
41	20241015	180800	406401750	33600	33600	33600	33600	0
42	20241015	180700	406401750	33600	33600	33600	33600	0
43	20241015	180600	406401750	33600	33600	33600	33600	0
44	20241015	180500	406401750	33600	33600	33600	33600	0
45	20241015	180400	406401750	33600	33600	33600	33600	0
46	20241015	180300	406401750	33600	33600	33600	33600	0
47	20241015	180200	406401750	33600	33600	33600	33600	0
48	20241015	180100	406401750	33600	33600	33600	33600	0
49	20241015	180000	406401750	33600	33600	33600	33600	0
50	20241015	175900	406401750	33600	33600	33600	33600	0
51	20241015	175800	406401750	33600	33600	33600	33600	0
52	20241015	175700	406401750	33600	33600	33600	33600	0
53	20241015	175600	406401750	33600	33600	33600	33600	0
54	20241015	175500	406401750	33600	33600	33600	33600	0
55	20241015	175400	406401750	33600	33600	33600	33600	0
56	20241015	175300	406401750	33600	33600	33600	33600	0
57	20241015	175200	406401750	33600	33600	33600	33600	0
58	20241015	175100	406401750	33600	33600	33600	33600	0
59	20241015	175000	406401750	33600	33600	33600	33600	0
60	20241015	174900	406401750	33600	33600	33600	33600	0
61	20241015	174800	406401750	33600	33600	33600	33600	0
62	20241015	174700	406401750	33600	33600	33600	33600	237
63	20241015	174600	406401750	33600	33600	33600	33600	0
64	20241015	174500	406401750	33600	33600	33600	33600	0
65	20241015	174400	406401750	33600	33600	33600	33600	0
66	20241015	174300	406401750	33600	33600	33600	33600	0
67	20241015	174200	406401750	33600	33600	33600	33600	0
68	20241015	174100	406401750	33600	33600	33600	33600	0
69	20241015	174000	406401750	33600	33600	33600	33600	0
70	20241015	173900	406401750	33600	33600	33600	33600	0
71	20241015	173800	406401750	33600	33600	33600	33600	0
72	20241015	173700	406401750	33600	33600	33600	33600	0
73	20241015	173600	406401750	33600	33600	33600	33600	0
74	20241015	173500	406401750	33600	33600	33600	33600	0
75	20241015	173400	406401750	33600	33600	33600	33600	0
76	20241015	173300	406401750	33600	33600	33600	33600	0
77	20241015	173200	406401750	33600	33600	33600	33600	0
78	20241015	173100	406401750	33600	33600	33600	33600	0
79	20241015	173000	406401750	33600	33600	33600	33600	0
80	20241015	172900	406401750	33600	33600	33600	33600	0
81	20241015	172800	406401750	33600	33600	33600	33600	0
82	20241015	172700	406401750	33600	33600	33600	33600	0
83	20241015	172600	406401750	33600	33600	33600	33600	0
84	20241015	172500	406401750	33600	33600	33600	33600	0
85	20241015	172400	406401750	33600	33600	33600	33600	0
86	20241015	172300	406401750	33600	33600	33600	33600	0
87	20241015	172200	406401750	33600	33600	33600	33600	0
88	20241015	172100	406401750	33600	33600	33600	33600	0
89	20241015	172000	406401750	33600	33600	33600	33600	0
90	20241015	171900	406401750	33600	33600	33600	33600	0
91	20241015	171800	406401750	33600	33600	33600	33600	0
92	20241015	171700	406401750	33600	33600	33600	33600	237
93	20241015	171600	406401750	33600	33600	33600	33600	0
94	20241015	171500	406401750	33600	33600	33600	33600	0
95	20241015	171400	406401750	33600	33600	33600	33600	0
96	20241015	171300	406401750	33600	33600	33600	33600	0
97	20241015	171200	406401750	33600	33600	33600	33600	0
98	20241015	171100	406401750	33600	33600	33600	33600	0
99	20241015	171000	406401750	33600	33600	33600	33600	0
100	20241015	170900	406401750	33600	33600	33600	33600	0
101	20241015	170800	406401750	33600	33600	33600	33600	0
102	20241015	170700	406401750	33600	33600	33600	33600	0
103	20241015	170600	406401750	33600	33600	33600	33600	0
104	20241015	170500	406401750	33600	33600	33600	33600	0
105	20241015	170400	406401750	33600	33600	33600	33600	0
106	20241015	170300	406401750	33600	33600	33600	33600	0
107	20241015	170200	406401750	33600	33600	33600	33600	0
108	20241015	170100	406401750	33600	33600	33600	33600	0
109	20241015	170000	406401750	33600	33600	33600	33600	0
110	20241015	165900	406401750	33600	33600	33600	33600	0
111	20241015	165800	406401750	33600	33600	33600	33600	0
112	20241015	165700	406401750	33600	33600	33600	33600	0
113	20241015	165600	406401750	33600	33600	33600	33600	0
114	20241015	165500	406401750	33600	33600	33600	33600	0
115	20241015	165400	406401750	33600	33600	33600	33600	0
116	20241015	165300	406401750	33600	33600	33600	33600	0
117	20241015	165200	406401750	33600	33600	33600	33600	0
118	20241015	165100	406401750	33600	33600	33600	33600	0
119	20241015	165000	406401750	33600	33600	33600	33600	0
120	20241015	164900	406401750	33600	33600	33600	33600	0
121	20241015	164800	406401750	33600	33600	33600	33600	0
122	20241015	164700	406401750	33600	33600	33600	33600	237
123	20241015	164600	406401750	33600	33600	33600	33600	0
124	20241015	164500	406401750	33600	33600	33600	33600	0
125	20241015	164400	406401750	33600	33600	33600	33600	0
126	20241015	164300	406401750	33600	33600	33600	33600	0
127	20241015	164200	406401750	33600	33600	33600	33600	0
128	20241015	164100	406401750	33600	33600	33600	33600	0
129	20241015	164000	406401750	33600	33600	33600	33600	0
130	20241015	163900	406401750	33600	33600	33600	33600	0
131	20241015	163800	406401750	33600	33600	33600	33600	0
132	20241015	163700	406401750	33600	33600	33600	33600	0
133	20241015	163600	406401750	33600	33600	33600	33600	0
134	20241015	163500	406401750	33600	33600	33600	33600	0
135	20241015	163400	406401750	33600	33600	33600	33600	0
136	20241015	163300	406401750	33600	33600	33600	33600	0
137	20241015	163200	406401750	33600	33600	33600	33600	0
138	20241015	163100	406401750	33600	33600	33600	33600	0
139	20241015	163000	406401750	33600	33600	33600	33600	0
140	20241015	162900	406401750	33600	33600	33600	33600	0
141	20241015	162800	406401750	33600	33600	33600	33600	0
142	20241015	162700	406401750	33600	33600	33600	33600	0
143	20241015	162600	406401750	33600	33600	33600	33600	0
144	20241015	162500	406401750	33600	33600	33600	33600	0
145	20241015	162400	406401750	33600	33600	33600	33600	0
146	20241015	162300	406401750	33600	33600	33600	33600	0
147	20241015	162200	406401750	33600	33600	33600	33600	0
148	20241015	162100	406401750	33600	33600	33600	33600	0
149	20241015	162000	406401750	33600	33600	33600	33600	0
150	20241015	161900	406401750	33600	33600	33600	33600	0
151	20241015	161800	406401750	33600	33600	33600	33600	0
152	20241015	161700	406401750	33600	33600	33600	33600	237
153	20241015	161600	406401750	33600	33600	33600	33600	0
154	20241015	161500	406401750	33600	33600	33600	33600	0
155	20241015	161400	406401750	33600	33600	33600	33600	0
156	20241015	161300	406401750	33600	33600	33600	33600	0
157	20241015	161200	406401750	33600	33600	33600	33600	0
158	20241015	161100	406401750	33600	33600	33600	33600	0
159	20241015	161000	406401750	33600	33600	33600	33600	0
160	20241015	160900	406401750	33600	33600	33600	33600	0
161	20241015	160800	406401750	33600	33600	33600	33600	0
162	20241015	160700	406401750	33600	33600	33600	33600	0
163	20241015	160600	406401750	33600	33600	33600	33600	0
164	20241015	160500	406401750	33600	33600	33600	33600	0
165	20241015	160400	406401750	33600	33600	33600	33600	0
166	20241015	160300	406401750	33600	33600	33600	33600	0
167	20241015	160200	406401750	33600	33600	33600	33600	0
168	20241015	160100	406401750	33600	33600	33600	33600	0
169	20241015	160000	406401750	33600	33600	33600	33600	0
170	20241015	155900	406401750	33600	33600	33600	33600	0
171	20241015	155800	406401750	33600	33600	33600	33600	0
172	20241015	155700	406401750	33600	33600	33600	33600	0
173	20241015	155600	406401750	33600	33600	33600	33600	0
174	20241015	155500	406401750	33600	33600	33600	33600	0
175	20241015	155400	406401750	33600	33600	33600	33600	0
176	20241015	155300	406401750	33600	33600	33600	33600	0
177	20241015	155200	406401750	33600	33600	33600	33600	0
178	20241015	155100	406401750	33600	33600	33600	33600	0
179	20241015	155000	406401750	33600	33600	33600	33600	0
180	20241015	154900	406401750	33600	33600	33600	33600	0
181	20241015	154800	406401750	33600	33600	33600	33600	0
182	20241015	154700	406401750	33600	33600	33600	33600	237
183	20241015	154600	406401750	33600	33600	33600	33600	0
184	20241015	154500	406401750	33600	33600	33600	33600	0
185	20241015	154400	406401750	33600	33600	33600	33600	0
186	20241015	154300	406401750	33600	33600	33600	33600	0
187	20241015	154200	406401750	33600	33600	33600	33600	0
188	20241015	154100	406401750	33600	33600	33600	33600	0
189	20241015	154000	406401750	33600	33600	33600	33600	0
190	20241015	153900	406401750	33600	33600	33600	33600	0
191	20241015	153800	406401750	33600	33600	33600	33600	0
192	20241015	153700	406401750	33600	33600	33600	33600	0
193	20241015	153600	406401750	33600	33600	33600	33600	0
194	20241015	153500	406401750	33600	33600	33600	33600	0
195	20241015	153400	406401750	33600	33600	33600	33600	0
196	20241015	153300	406401750	33600	33600	33600	33600	0
197	20241015	153200	406401750	33600	33600	33600	33600	0
198	20241015	153100	406401750	33600	33600	33600	33600	0
199	20241015	153000	406401750	33600	33600	33600	33600	237
200	20241015	152900	398438550	33600	33600	33600	33600	0
201	20241015	152800	398438550	33600	33600	33600	33600	0
202	20241015	152700	398438550	33600	33600	33600	33600	0
203	20241015	152600	398438550	33600	33600	33600	33600	0
204	20241015	152500	398438550	33600	33600	33600	33600	0
205	20241015	152400	398438550	33600	33600	33600	33600	0
206	20241015	152300	398438550	33600	33600	33600	33600	0
207	20241015	152200	398438550	33600	33600	33600	33600	0
208	20241015	152100	398438550	33600	33600	33600	33600	0
209	20241015	152000	398438550	33600	33600	33600	33600	0
210	20241015	151900	398438550	33600	33600	33600	33600	8
211	20241015	151800	398169750	33600	33650	33650	33600	4
212	20241015	151700	398035300	33650	33700	33700	33650	210
213	20241015	151600	390968750	33650	33650	33650	33650	0
214	20241015	151500	390968750	33650	33700	33700	33650	8
215	20241015	151400	390699500	33700	33700	33700	33650	3
216	20241015	151300	390598450	33700	33700	33700	33650	19
217	20241015	151200	389958400	33650	33700	33700	33650	2
218	20241015	151100	389891050	33700	33700	33700	33700	9
219	20241015	151000	389587750	33650	33650	33650	33650	2
220	20241015	150900	389520450	33700	33700	33700	33700	1
221	20241015	150800	389486750	33700	33700	33700	33700	153
222	20241015	150700	384330650	33700	33700	33700	33700	2
223	20241015	150600	384263250	33700	33700	33700	33700	1
224	20241015	150500	384229550	33700	33700	33700	33700	1
225	20241015	150400	384195850	33650	33700	33700	33650	75
226	20241015	150300	381672050	33700	33700	33700	33700	0
227	20241015	150200	381672050	33700	33700	33700	33650	56
228	20241015	150100	379787400	33700	33700	33700	33700	7
229	20241015	150000	379551500	33700	33700	33700	33700	59
230	20241015	145900	377563200	33700	33700	33700	33700	31
231	20241015	145800	376518500	33700	33700	33700	33700	4
232	20241015	145700	376383700	33700	33700	33700	33700	2
233	20241015	145600	376316300	33700	33700	33700	33700	4
234	20241015	145500	376181500	33700	33650	33700	33650	5
235	20241015	145400	376013200	33700	33700	33700	33650	4
236	20241015	145300	375878500	33650	33700	33700	33650	3
237	20241015	145200	375777500	33650	33650	33700	33650	30
238	20241015	145100	374767950	33700	33700	33700	33700	0
239	20241015	145000	374767950	33700	33700	33700	33700	2
240	20241015	144900	374700550	33700	33650	33700	33650	12
241	20241015	144800	374296700	33700	33700	33700	33700	1
242	20241015	144700	374263000	33650	33650	33700	33650	36
243	20241015	144600	373051500	33700	33700	33700	33700	6
244	20241015	144500	372849300	33700	33700	33700	33700	2
245	20241015	144400	372781900	33650	33650	33650	33650	11
246	20241015	144300	372411750	33700	33650	33700	33650	5
247	20241015	144200	372243450	33700	33700	33700	33650	21
248	20241015	144100	371536700	33700	33650	33700	33650	13
249	20241015	144000	371099200	33700	33700	33700	33700	1
250	20241015	143900	371065500	33650	33650	33700	33650	28
251	20241015	143800	370123250	33700	33700	33700	33700	2
252	20241015	143700	370055850	33700	33650	33700	33650	14
253	20241015	143600	369584550	33700	33700	33700	33700	1
254	20241015	143500	369550850	33700	33700	33700	33700	3
255	20241015	143400	369449750	33650	33650	33650	33650	13
256	20241015	143300	369012300	33700	33700	33700	33700	1
257	20241015	143200	368978600	33650	33700	33700	33650	51
258	20241015	143100	367262400	33700	33650	33700	33650	4
259	20241015	143000	367127700	33700	33650	33700	33650	10
260	20241015	142900	366791150	33650	33650	33700	33650	30
261	20241015	142800	365781600	33650	33650	33650	33650	32
262	20241015	142700	364704800	33650	33650	33650	33650	130
263	20241015	142600	360330300	33650	33650	33650	33650	2
264	20241015	142500	360263000	33650	33650	33650	33650	0
265	20241015	142400	360263000	33650	33650	33650	33650	24
266	20241015	142300	359455400	33650	33650	33650	33650	4
267	20241015	142200	359320800	33650	33650	33650	33650	1
268	20241015	142100	359287150	33650	33650	33650	33650	2
269	20241015	142000	359219850	33650	33650	33650	33650	122
270	20241015	141900	355114550	33650	33650	33650	33650	8
271	20241015	141800	354845350	33650	33650	33650	33650	1
272	20241015	141700	354811700	33650	33650	33650	33650	6
273	20241015	141600	354609800	33650	33650	33650	33650	2
274	20241015	141500	354542500	33650	33650	33650	33650	0
275	20241015	141400	354542500	33650	33650	33650	33650	9
276	20241015	141300	354239650	33650	33650	33650	33650	8
277	20241015	141200	353970450	33650	33650	33650	33650	0
278	20241015	141100	353970450	33650	33650	33650	33650	1
279	20241015	141000	353936800	33650	33650	33650	33650	5
280	20241015	140900	353768550	33650	33650	33650	33650	1
281	20241015	140800	353734900	33650	33650	33650	33650	0
282	20241015	140700	353734900	33650	33650	33700	33650	35
283	20241015	140600	352557100	33650	33650	33650	33650	0
284	20241015	140500	352557100	33650	33650	33650	33650	5
285	20241015	140400	352388850	33650	33650	33650	33650	4
286	20241015	140300	352254250	33650	33650	33650	33650	7
287	20241015	140200	352018700	33650	33650	33700	33650	122
288	20241015	140100	347913350	33650	33650	33650	33650	13
289	20241015	140000	347475900	33700	33700	33700	33700	2
290	20241015	135900	347408500	33700	33650	33700	33650	18
291	20241015	135800	346802750	33700	33700	33700	33700	2
292	20241015	135700	346735350	33650	33650	33650	33650	11
293	20241015	135600	346365200	33650	33700	33700	33650	21
294	20241015	135500	345658450	33650	33700	33700	33650	8
295	20241015	135400	345389150	33650	33650	33650	33650	10
296	20241015	135300	345052650	33650	33700	33700	33650	9
297	20241015	135200	344749750	33650	33650	33650	33650	50
298	20241015	135100	343067250	33650	33650	33650	33650	1
299	20241015	135000	343033600	33650	33650	33650	33650	7
300	20241015	134900	342798050	33650	33650	33650	33650	9
301	20241015	134800	342495200	33650	33650	33650	33650	4
302	20241015	134700	342360600	33650	33650	33650	33650	150
303	20241015	134600	337313100	33650	33650	33650	33650	4
304	20241015	134500	337178500	33650	33650	33650	33650	494
305	20241015	134400	320555400	33650	33650	33650	33650	1
306	20241015	134300	320521750	33650	33650	33650	33650	1
307	20241015	134200	320488100	33650	33650	33650	33650	1
308	20241015	134100	320454450	33650	33650	33650	33650	1
309	20241015	134000	320420800	33650	33650	33650	33650	0
310	20241015	133900	320420800	33650	33650	33650	33650	1
311	20241015	133800	320387150	33650	33600	33650	33600	21
312	20241015	133700	319681500	33600	33650	33650	33600	8
313	20241015	133600	319412600	33650	33650	33650	33650	1
314	20241015	133500	319378950	33650	33650	33650	33650	1
315	20241015	133400	319345300	33650	33650	33650	33650	1
316	20241015	133300	319311650	33650	33650	33650	33650	1
317	20241015	133200	319278000	33650	33650	33650	33650	1
318	20241015	133100	319244350	33650	33650	33650	33650	1
319	20241015	133000	319210700	33650	33650	33650	33650	2
320	20241015	132900	319143400	33650	33650	33650	33650	1
321	20241015	132800	319109750	33650	33650	33650	33650	0
322	20241015	132700	319109750	33650	33650	33650	33650	3
323	20241015	132600	319008800	33650	33650	33650	33650	1
324	20241015	132500	318975150	33650	33600	33650	33600	213
325	20241015	132400	311818300	33600	33600	33600	33600	115
326	20241015	132300	307954300	33600	33600	33600	33600	3
327	20241015	132200	307853500	33600	33550	33600	33550	68
328	20241015	132100	305572050	33600	33600	33600	33600	0
329	20241015	132000	305572050	33600	33600	33600	33600	3
330	20241015	131900	305471250	33600	33600	33600	33600	1
331	20241015	131800	305437650	33550	33550	33550	33550	0
332	20241015	131700	305437650	33550	33550	33550	33550	1
333	20241015	131600	305404100	33600	33600	33600	33600	0
334	20241015	131500	305404100	33600	33600	33600	33600	8
335	20241015	131400	305135300	33600	33600	33600	33600	1
336	20241015	131300	305101700	33600	33600	33600	33600	12
337	20241015	131200	304698500	33600	33600	33600	33600	502
338	20241015	131100	287831300	33600	33600	33600	33600	12
339	20241015	131000	287428100	33600	33600	33600	33600	13
340	20241015	130900	286991300	33600	33600	33600	33600	1
341	20241015	130800	286957700	33550	33550	33550	33550	0
342	20241015	130700	286957700	33550	33550	33550	33550	0
343	20241015	130600	286957700	33550	33550	33550	33550	0
344	20241015	130500	286957700	33550	33550	33550	33550	0
345	20241015	130400	286957700	33550	33550	33550	33550	0
346	20241015	130300	286957700	33550	33550	33550	33550	0
347	20241015	130200	286957700	33550	33550	33550	33550	0
348	20241015	130100	286957700	33550	33550	33550	33550	0
349	20241015	130000	286957700	33550	33600	33600	33550	4
350	20241015	125900	286823400	33550	33550	33550	33550	31
351	20241015	125800	285783350	33600	33600	33600	33600	577
352	20241015	125700	266396150	33550	33550	33550	33550	5
353	20241015	125600	266228400	33550	33550	33550	33550	8
354	20241015	125500	265960000	33550	33550	33550	33550	47
355	20241015	125400	264383150	33550	33600	33600	33550	7
356	20241015	125300	264148250	33550	33550	33550	33550	0
357	20241015	125200	264148250	33550	33550	33550	33550	12
358	20241015	125100	263745650	33550	33550	33550	33550	17
359	20241015	125000	263175300	33550	33600	33600	33550	12
360	20241015	124900	262772650	33600	33600	33600	33600	0
361	20241015	124800	262772650	33600	33550	33600	33550	45
362	20241015	124700	261262800	33550	33550	33550	33550	19
363	20241015	124600	260625350	33550	33550	33550	33550	12
364	20241015	124500	260222750	33550	33550	33550	33550	36
365	20241015	124400	259014950	33600	33550	33600	33550	8
366	20241015	124300	258746500	33550	33550	33550	33550	21
367	20241015	124200	258041950	33550	33550	33550	33550	7
368	20241015	124100	257807100	33550	33600	33600	33550	6
369	20241015	124000	257605750	33550	33550	33550	33550	7
370	20241015	123900	257370900	33550	33550	33600	33550	25
371	20241015	123800	256532100	33550	33550	33550	33550	6
372	20241015	123700	256330800	33550	33550	33550	33550	0
373	20241015	123600	256330800	33550	33600	33600	33550	15
374	20241015	123500	255827400	33600	33550	33600	33550	18
375	20241015	123400	255223450	33550	33550	33550	33550	13
376	20241015	123300	254787300	33550	33550	33550	33550	0
377	20241015	123200	254787300	33550	33550	33550	33550	12
378	20241015	123100	254384700	33600	33550	33600	33550	18
379	20241015	123000	253780750	33550	33550	33550	33550	7
380	20241015	122900	253545900	33550	33600	33600	33550	6
381	20241015	122800	253344550	33550	33550	33550	33550	7
382	20241015	122700	253109700	33550	33550	33550	33550	6
383	20241015	122600	252908400	33550	33550	33600	33550	205
384	20241015	122500	246021650	33600	33550	33600	33550	6
385	20241015	122400	245820300	33550	33550	33550	33550	7
386	20241015	122300	245585450	33600	33600	33600	33600	1
387	20241015	122200	245551850	33550	33550	33550	33550	30
388	20241015	122100	244545350	33600	33600	33600	33600	100
389	20241015	122000	241185350	33600	33600	33600	33550	17
390	20241015	121900	240614700	33600	33600	33600	33600	201
391	20241015	121800	233861100	33550	33550	33550	33550	29
392	20241015	121700	232888150	33550	33550	33550	33550	0
393	20241015	121600	232888150	33550	33550	33550	33550	7
394	20241015	121500	232653300	33600	33550	33600	33550	30
395	20241015	121400	231646750	33550	33600	33600	33550	49
396	20241015	121300	230002750	33550	33550	33550	33550	5
397	20241015	121200	229835000	33550	33550	33550	33550	6
398	20241015	121100	229633700	33550	33550	33550	33550	5
399	20241015	121000	229465950	33550	33600	33600	33550	26
400	20241015	120900	228593600	33550	33550	33550	33550	0
401	20241015	120800	228593600	33550	33550	33550	33550	11
402	20241015	120700	228224550	33550	33550	33550	33550	396
403	20241015	120600	214938750	33600	33550	33600	33550	39
404	20241015	120500	213629950	33600	33600	33600	33600	4
405	20241015	120400	213495550	33600	33550	33600	33550	62
406	20241015	120300	211412950	33600	33600	33600	33600	1
407	20241015	120200	211379350	33600	33600	33600	33600	16
408	20241015	120100	210841750	33600	33600	33600	33600	92
409	20241015	120000	207750550	33600	33550	33600	33550	13
410	20241015	115900	207314100	33550	33550	33550	33550	5
411	20241015	115800	207146350	33600	33600	33600	33600	10
412	20241015	115700	206810350	33600	33600	33600	33600	11
413	20241015	115600	206440750	33600	33600	33650	33600	23
414	20241015	115500	205667900	33600	33600	33600	33600	16
415	20241015	115400	205130300	33600	33600	33600	33600	145
416	20241015	115300	200258300	33550	33550	33550	33550	25
417	20241015	115200	199419550	33550	33550	33550	33550	5
418	20241015	115100	199251800	33550	33600	33600	33550	10
419	20241015	115000	198916150	33600	33550	33600	33550	6
420	20241015	114900	198714800	33550	33550	33550	33550	24
421	20241015	114800	197909600	33600	33600	33600	33600	1
422	20241015	114700	197876000	33550	33550	33550	33550	11
423	20241015	114600	197506950	33550	33550	33550	33550	0
424	20241015	114500	197506950	33550	33600	33600	33550	43
425	20241015	114400	196063700	33550	33550	33550	33550	0
426	20241015	114300	196063700	33550	33600	33600	33550	13
427	20241015	114200	195627500	33600	33600	33600	33600	110
428	20241015	114100	191931500	33600	33650	33650	33600	38
429	20241015	114000	190654650	33600	33600	33600	33600	5
430	20241015	113900	190486650	33600	33650	33650	33600	8
431	20241015	113800	190217800	33600	33600	33600	33600	9
432	20241015	113700	189915400	33600	33600	33600	33550	350
433	20241015	113600	178156250	33550	33550	33550	33550	166
434	20241015	113500	172586950	33550	33600	33600	33550	9
435	20241015	113400	172284950	33550	33550	33550	33550	0
436	20241015	113300	172284950	33550	33600	33600	33550	620
437	20241015	113200	151453200	33600	33600	33600	33600	0
438	20241015	113100	151453200	33600	33650	33650	33600	14
439	20241015	113000	150982750	33650	33650	33650	33650	0
440	20241015	112900	150982750	33650	33600	33650	33600	30
441	20241015	112800	149974700	33600	33600	33600	33600	0
442	20241015	112700	149974700	33600	33600	33600	33600	12
443	20241015	112600	149571500	33600	33600	33600	33600	2
444	20241015	112500	149504300	33600	33600	33650	33600	54
445	20241015	112400	147689850	33600	33600	33600	33600	5
446	20241015	112300	147521850	33650	33600	33650	33600	8
447	20241015	112200	147253000	33600	33600	33600	33600	25
448	20241015	112100	146413000	33600	33600	33600	33600	7
449	20241015	112000	146177800	33600	33600	33600	33600	21
450	20241015	111900	145472200	33600	33600	33600	33600	6
451	20241015	111800	145270600	33600	33600	33600	33600	174
452	20241015	111700	139424200	33600	33600	33600	33600	12
453	20241015	111600	139021000	33600	33650	33650	33600	21
454	20241015	111500	138315300	33600	33600	33600	33600	11
455	20241015	111400	137945700	33600	33600	33600	33600	0
456	20241015	111300	137945700	33600	33600	33600	33600	12
457	20241015	111200	137542500	33600	33600	33600	33600	17
458	20241015	111100	136971300	33600	33600	33600	33600	7
459	20241015	111000	136736100	33600	33600	33600	33600	5
460	20241015	110900	136568100	33600	33600	33600	33600	39
461	20241015	110800	135257700	33600	33600	33600	33600	22
462	20241015	110700	134518500	33600	33600	33600	33600	7
463	20241015	110600	134283300	33600	33600	33600	33600	5
464	20241015	110500	134115300	33600	33600	33600	33600	7
465	20241015	110400	133880100	33600	33600	33600	33600	18
466	20241015	110300	133275300	33600	33600	33600	33600	12
467	20241015	110200	132872100	33600	33600	33600	33600	0
468	20241015	110100	132872100	33600	33600	33600	33600	12
469	20241015	110000	132468900	33600	33650	33650	33600	19
470	20241015	105900	131830450	33600	33600	33600	33600	132
471	20241015	105800	127395250	33650	33650	33650	33650	17
472	20241015	105700	126823200	33600	33600	33600	33600	7
473	20241015	105600	126588000	33600	33600	33600	33600	22
474	20241015	105500	125848800	33600	33600	33600	33600	1
475	20241015	105400	125815200	33600	33600	33600	33600	12
476	20241015	105300	125412000	33600	33600	33600	33600	0
477	20241015	105200	125412000	33600	33600	33600	33600	32
478	20241015	105100	124336800	33600	33600	33600	33600	0
479	20241015	105000	124336800	33600	33650	33650	33600	8
480	20241015	104900	124067950	33600	33600	33600	33600	5
481	20241015	104800	123899950	33600	33600	33600	33600	7
482	20241015	104700	123664750	33600	33600	33600	33600	21
483	20241015	104600	122959150	33600	33650	33650	33600	10
484	20241015	104500	122623000	33650	33600	33650	33600	10
485	20241015	104400	122286750	33650	33650	33650	33600	33
486	20241015	104300	121176650	33600	33600	33600	33600	19
487	20241015	104200	120538250	33600	33600	33600	33600	12
488	20241015	104100	120135050	33600	33600	33600	33600	0
489	20241015	104000	120135050	33600	33600	33600	33600	12
490	20241015	103900	119731850	33600	33600	33600	33600	304
491	20241015	103800	109517450	33600	33550	33600	33550	16
492	20241015	103700	108980500	33550	33550	33550	33550	30
493	20241015	103600	107974000	33550	33550	33550	33550	7
494	20241015	103500	107739150	33550	33550	33550	33550	24
495	20241015	103400	106933950	33550	33550	33550	33550	6
496	20241015	103300	106732650	33550	33550	33550	33550	5
497	20241015	103200	106564900	33550	33550	33550	33550	7
498	20241015	103100	106330050	33550	33550	33550	33550	22
499	20241015	103000	105591950	33550	33600	33600	33550	42
500	20241015	102900	104181100	33600	33600	33600	33600	14
501	20241015	102800	103710700	33550	33550	33550	33550	11
502	20241015	102700	103341650	33550	33550	33550	33550	18
503	20241015	102600	102737750	33550	33550	33550	33550	11
504	20241015	102500	102368700	33550	33550	33550	33550	0
505	20241015	102400	102368700	33550	33550	33550	33550	13
506	20241015	102300	101932550	33550	33550	33550	33550	17
507	20241015	102200	101362200	33550	33550	33550	33550	6
508	20241015	102100	101160900	33550	33600	33600	33550	57
509	20241015	102000	99245950	33550	33550	33550	33550	16
510	20241015	101900	98709150	33550	33550	33550	33550	23
511	20241015	101800	97937500	33550	33550	33550	33550	8
512	20241015	101700	97669100	33550	33550	33550	33550	7
513	20241015	101600	97434250	33550	33550	33550	33550	296
514	20241015	101500	87503450	33550	33550	33550	33550	5
515	20241015	101400	87335700	33550	33550	33550	33550	23
516	20241015	101300	86564050	33550	33550	33550	33550	0
517	20241015	101200	86564050	33550	33550	33550	33550	12
518	20241015	101100	86161450	33550	33550	33550	33550	0
519	20241015	101000	86161450	33550	33550	33550	33550	30
520	20241015	100900	85154950	33600	33600	33600	33600	11
521	20241015	100800	84785350	33600	33600	33600	33600	341
522	20241015	100700	73327750	33600	33600	33600	33600	0
523	20241015	100600	73327750	33600	33600	33650	33600	23
524	20241015	100500	72554900	33600	33600	33600	33600	5
525	20241015	100400	72386900	33600	33600	33600	33600	6
526	20241015	100300	72185300	33600	33600	33600	33600	41
527	20241015	100200	70807700	33600	33600	33600	33600	24
528	20241015	100100	70001300	33600	33600	33600	33600	5
529	20241015	100000	69833300	33600	33650	33650	33600	13
530	20241015	095900	69396450	33600	33600	33600	33600	0
531	20241015	095800	69396450	33600	33600	33600	33600	29
532	20241015	095700	68422050	33600	33600	33600	33600	0
533	20241015	095600	68422050	33600	33600	33600	33600	10
534	20241015	095500	68086050	33600	33600	33600	33600	36
535	20241015	095400	66876450	33600	33600	33600	33600	24
536	20241015	095300	66070050	33600	33600	33600	33600	6
537	20241015	095200	65868450	33600	33600	33600	33600	0
538	20241015	095100	65868450	33600	33600	33600	33600	11
539	20241015	095000	65498850	33600	33600	33600	33600	17
540	20241015	094900	64927650	33600	33600	33600	33600	11
541	20241015	094800	64558050	33600	33600	33600	33600	0
542	20241015	094700	64558050	33600	33600	33650	33600	238
543	20241015	094600	56561200	33600	33600	33600	33600	41
544	20241015	094500	55183600	33600	33600	33600	33600	5
545	20241015	094400	55015600	33600	33600	33600	33600	5
546	20241015	094300	54847600	33600	33600	33600	33600	56
547	20241015	094200	52966000	33600	33600	33600	33600	5
548	20241015	094100	52798000	33600	33600	33600	33600	24
549	20241015	094000	51991600	33600	33600	33600	33600	208
550	20241015	093900	45002800	33600	33600	33600	33600	6
551	20241015	093800	44801200	33600	33600	33600	33600	0
552	20241015	093700	44801200	33600	33600	33650	33600	41
553	20241015	093600	43423050	33650	33650	33650	33650	2
554	20241015	093500	43355750	33650	33650	33650	33650	1
555	20241015	093400	43322100	33650	33650	33650	33650	1
556	20241015	093300	43288450	33600	33600	33600	33600	21
557	20241015	093200	42582850	33600	33600	33600	33600	0
558	20241015	093100	42582850	33600	33600	33600	33600	0
559	20241015	093000	42582850	33600	33600	33600	33600	0
560	20241015	092900	42582850	33600	33600	33600	33600	148
561	20241015	092800	37610050	33600	33600	33600	33600	0
562	20241015	092700	37610050	33600	33600	33600	33600	0
563	20241015	092600	37610050	33600	33600	33600	33600	18
564	20241015	092500	37005250	33600	33600	33600	33600	0
565	20241015	092400	37005250	33600	33600	33600	33600	0
566	20241015	092300	37005250	33600	33600	33600	33600	0
567	20241015	092200	37005250	33600	33600	33600	33600	0
568	20241015	092100	37005250	33600	33600	33600	33600	1
569	20241015	092000	36971650	33550	33550	33550	33550	0
570	20241015	091900	36971650	33550	33550	33550	33550	0
571	20241015	091800	36971650	33550	33550	33550	33550	0
572	20241015	091700	36971650	33550	33550	33550	33550	0
573	20241015	091600	36971650	33550	33550	33550	33550	0
574	20241015	091500	36971650	33550	33600	33850	33550	701
575	20241015	091400	13294200	33600	33600	33600	33600	0
576	20241015	091300	13294200	33600	33600	33600	33600	0
577	20241015	091200	13294200	33600	33600	33600	33600	0
578	20241015	091100	13294200	33600	33600	33600	33550	153
579	20241015	091000	8160400	33600	33600	33600	33600	2
580	20241015	090900	8093200	33550	33600	33600	33550	158
581	20241015	090800	2786450	33600	33600	33600	33600	33
582	20241015	090700	1677650	33600	33600	33600	33600	10
583	20241015	090600	1341650	33550	33550	33550	33550	2
584	20241015	090500	1274550	33650	33650	33650	33650	0
585	20241015	090400	1274550	33650	33650	33650	33650	0
586	20241015	090300	1274550	33650	33650	33650	33650	9
587	20241015	090200	971700	33700	33700	33700	33700	0
588	20241015	090100	971700	33700	33700	33700	33700	1
589	20241015	090000	938000	33500	33500	33500	33500	28